Pershing Square

PSHP
🏛️ ドイツ →
52.60
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 41.80 42.05 41.30 41.90 0.0M
2023-12-28 41.00 41.70 41.00 41.65 0.0M
2023-12-27 41.40 41.60 41.05 41.50 0.0M
2023-12-22 40.15 41.45 40.15 40.95 0.0M
2023-12-21 39.75 39.95 39.75 39.95 0.0M
2023-12-20 40.00 41.10 40.00 40.50 0.0M
2023-12-19 39.25 40.50 39.25 40.20 0.0M
2023-12-18 39.60 39.60 39.25 39.25 0.0M
2023-12-15 39.35 40.20 39.15 39.15 0.0M
2023-12-14 39.35 40.15 38.25 39.00 0.0M
2023-12-13 38.75 39.40 38.50 39.00 0.0M
2023-12-12 39.35 39.35 38.55 38.55 0.0M
2023-12-11 38.70 38.75 38.15 38.20 0.0M
2023-12-08 38.00 38.65 37.95 37.95 0.0M
2023-12-07 37.50 37.80 37.50 37.80 0.0M
2023-12-06 36.70 37.60 36.70 37.10 0.0M
2023-12-05 36.50 37.10 36.50 36.60 0.0M
2023-12-04 36.40 37.15 36.40 37.15 0.0M
2023-12-01 36.75 37.15 36.50 36.50 0.0M
2023-11-30 36.75 36.75 36.10 36.10 0.0M
2023-11-29 36.80 36.80 36.75 36.75 0.0M
2023-11-28 36.95 36.95 36.15 36.15 0.0M
2023-11-27 37.40 37.40 36.75 36.75 0.0M
2023-11-24 36.85 36.85 36.40 36.85 0.0M
2023-11-23 36.40 36.85 36.40 36.85 0.0M
2023-11-22 35.75 36.55 35.75 36.55 0.0M
2023-11-21 36.20 36.30 35.70 35.75 0.0M
2023-11-20 35.80 36.00 35.45 35.60 0.0M
2023-11-17 36.15 36.20 35.45 35.45 0.0M
2023-11-16 35.10 35.90 35.10 35.50 0.0M
2023-11-15 35.65 35.85 35.65 35.85 0.0M
2023-11-14 35.50 35.50 34.95 34.95 0.0M
2023-11-13 34.55 34.90 34.25 34.65 0.0M
2023-11-10 34.75 34.75 34.10 34.70 0.0M
2023-11-09 34.15 35.25 34.15 35.00 0.0M
2023-11-08 33.60 34.60 33.60 34.60 0.0M
2023-11-07 34.15 34.60 33.85 34.05 0.0M
2023-11-06 33.95 34.50 33.95 34.50 0.0M
2023-11-03 34.40 34.60 34.05 34.55 0.0M
2023-11-02 33.80 34.45 33.80 34.45 0.0M
2023-11-01 34.05 34.50 33.90 33.90 0.0M
2023-10-31 33.60 34.10 33.10 34.10 0.0M
2023-10-30 33.55 33.70 33.05 33.05 0.0M
2023-10-27 33.80 33.80 33.10 33.45 0.0M
2023-10-26 33.90 34.00 33.90 34.00 0.0M
2023-10-25 33.75 33.75 33.25 33.40 0.0M
2023-10-24 33.80 33.80 33.00 33.70 0.0M
2023-10-23 34.05 34.30 33.25 33.35 0.0M
2023-10-20 34.30 34.30 33.15 33.65 0.0M
2023-10-19 33.90 34.25 33.90 34.25 0.0M
2023-10-18 34.85 34.90 34.85 34.90 0.0M
2023-10-17 34.95 35.00 34.35 34.50 0.0M
2023-10-16 34.75 34.85 34.35 34.65 0.0M
2023-10-13 34.90 34.90 34.40 34.75 0.0M
2023-10-12 34.55 35.15 34.55 35.15 0.0M
2023-10-11 35.05 35.20 34.65 34.70 0.0M
2023-10-10 34.85 34.85 34.85 34.85 0.0M
2023-10-09 34.30 34.30 33.90 34.25 0.0M
2023-10-06 34.05 34.05 33.85 33.95 0.0M
2023-10-05 33.90 34.45 33.90 34.35 0.0M
2023-10-04 34.50 34.60 33.95 33.95 0.0M
2023-10-02 34.65 35.40 34.55 34.55 0.0M
2023-09-29 34.55 34.55 34.25 34.35 0.0M
2023-09-28 34.65 34.65 34.40 34.40 0.0M
2023-09-27 34.90 34.95 34.90 34.90 0.0M
2023-09-26 35.35 35.35 34.85 34.85 0.0M
2023-09-25 35.00 35.30 35.00 35.25 0.0M
2023-09-22 34.50 35.00 34.50 35.00 0.0M
2023-09-21 35.00 35.25 34.10 34.10 0.0M
2023-09-20 35.40 35.40 35.40 35.40 0.0M
2023-09-19 35.40 35.45 35.10 35.45 0.0M
2023-09-18 35.85 35.85 34.75 34.75 0.0M
2023-09-15 36.25 36.25 36.15 36.15 0.0M
2023-09-13 35.45 35.65 35.00 35.00 0.0M
2023-09-12 35.50 35.60 35.45 35.60 0.0M
2023-09-11 35.70 35.90 35.60 35.90 0.0M
2023-09-08 35.35 35.35 35.25 35.25 0.0M
2023-09-07 35.75 35.75 35.30 35.50 0.0M
2023-09-06 35.40 35.40 35.40 35.40 0.0M
2023-09-05 35.50 35.50 35.50 35.50 0.0M
2023-09-01 35.30 35.30 34.75 35.10 0.0M
2023-08-30 34.75 34.75 34.75 34.75 0.0M
2023-08-29 34.95 35.30 34.95 35.25 0.0M
2023-08-28 35.15 35.20 34.95 34.95 0.0M
2023-08-25 35.55 35.55 35.55 35.55 0.0M
2023-08-24 34.95 34.95 34.80 34.80 0.0M
2023-08-23 35.60 35.60 34.90 35.10 0.0M
2023-08-22 35.15 35.15 34.90 34.95 0.0M
2023-08-21 34.90 35.05 34.90 35.05 0.0M
2023-08-18 34.50 34.50 33.90 34.00 0.0M
2023-08-17 35.30 35.30 34.85 34.85 0.0M
2023-08-14 35.05 35.05 34.90 34.90 0.0M
2023-08-10 34.55 34.95 34.55 34.95 0.0M
2023-08-09 35.50 35.50 34.70 34.70 0.0M
2023-08-08 34.50 35.35 34.50 34.85 0.0M
2023-08-07 35.25 35.25 34.45 34.45 0.0M
2023-08-04 34.45 34.95 34.45 34.95 0.0M
2023-08-03 35.05 35.05 34.45 34.45 0.0M
2023-08-02 35.15 35.15 35.15 35.15 0.0M
2023-08-01 35.50 35.50 35.00 35.00 0.0M
2023-07-31 35.30 35.30 34.95 34.95 0.0M
2023-07-28 34.45 34.45 34.15 34.15 0.0M
2023-07-27 34.50 34.50 34.50 34.50 0.0M
2023-07-26 34.55 34.85 34.55 34.85 0.0M
2023-07-25 34.55 34.55 34.55 34.55 0.0M
2023-07-24 34.90 34.90 34.45 34.50 0.0M
2023-07-21 34.20 34.20 34.20 34.20 0.0M
2023-07-20 34.45 34.70 34.45 34.70 0.0M
2023-07-19 33.95 33.95 33.95 33.95 0.0M
2023-07-18 33.80 34.35 33.80 34.35 0.0M
2023-07-17 33.85 34.00 33.85 34.00 0.0M
2023-07-14 33.60 33.95 33.60 33.95 0.0M
2023-07-13 33.60 34.05 33.60 33.60 0.0M
2023-07-12 34.10 34.10 33.80 33.80 0.0M
2023-07-11 33.45 33.45 33.45 33.45 0.0M
2023-07-10 33.20 33.75 33.20 33.75 0.0M
2023-07-07 33.45 33.55 33.25 33.55 0.0M
2023-07-06 33.65 33.65 33.65 33.65 0.0M
2023-07-05 34.35 34.35 34.35 34.35 0.0M
2023-07-03 33.90 34.10 33.40 34.10 0.0M
2023-06-30 33.00 33.50 33.00 33.50 0.0M
2023-06-29 32.30 33.00 32.30 33.00 0.0M
2023-06-28 32.45 32.45 32.45 32.45 0.0M
2023-06-27 31.90 31.90 31.60 31.75 0.0M
2023-06-26 31.50 32.05 31.45 32.05 0.0M
2023-06-23 31.95 31.95 31.40 31.90 0.0M
2023-06-22 31.85 31.95 31.30 31.95 0.0M
2023-06-21 32.10 32.10 31.65 31.90 0.0M
2023-06-20 32.50 32.50 32.50 32.50 0.0M
2023-06-19 32.90 32.90 32.90 32.90 0.0M
2023-06-16 33.00 33.20 32.55 33.20 0.0M
2023-06-15 33.15 33.15 32.20 32.70 0.0M
2023-06-14 32.85 33.00 32.35 32.90 0.0M
2023-06-13 32.85 32.85 32.45 32.45 0.0M
2023-06-12 33.30 33.30 32.50 32.80 0.0M
2023-06-09 33.15 33.25 33.15 33.25 0.0M
2023-06-08 32.50 33.20 32.35 32.55 0.0M
2023-06-07 32.80 33.25 32.30 32.60 0.0M
2023-06-06 32.25 33.05 32.25 32.85 0.0M
2023-06-05 32.95 32.95 32.85 32.85 0.0M
2023-06-02 32.40 32.85 32.40 32.60 0.0M
2023-06-01 32.60 32.60 31.90 31.90 0.0M
2023-05-31 32.15 32.15 32.15 32.15 0.0M
2023-05-30 32.00 32.20 31.90 32.20 0.0M
2023-05-29 32.00 32.15 32.00 32.15 0.0M
2023-05-26 32.05 32.60 32.00 32.30 0.0M
2023-05-25 31.30 31.70 31.30 31.70 0.0M
2023-05-24 31.55 31.55 30.95 31.20 0.0M
2023-05-23 31.90 31.90 31.50 31.50 0.0M
2023-05-22 31.90 32.35 31.55 31.55 0.0M
2023-05-19 31.60 31.60 31.60 31.60 0.0M
2023-05-18 32.30 32.30 32.30 32.30 0.0M
2023-05-17 31.55 32.15 31.55 32.15 0.0M
2023-05-16 31.65 31.65 31.25 31.25 0.0M
2023-05-15 31.45 31.45 31.45 31.45 0.0M
2023-05-12 31.60 31.60 31.00 31.10 0.0M
2023-05-11 31.45 31.45 31.45 31.45 0.0M
2023-05-09 31.55 31.55 31.00 31.50 0.0M
2023-05-08 31.40 31.40 31.05 31.05 0.0M
2023-05-05 31.15 31.15 30.80 31.10 0.0M
2023-05-04 31.25 31.65 31.10 31.10 0.0M
2023-05-03 31.75 31.75 31.05 31.05 0.0M
2023-05-02 32.05 32.05 31.20 31.20 0.0M
2023-04-28 31.80 32.05 31.50 32.05 0.0M
2023-04-27 31.65 31.75 31.65 31.75 0.0M
2023-04-26 31.30 32.00 31.30 32.00 0.0M
2023-04-25 31.75 31.75 31.75 31.75 0.0M
2023-04-21 31.70 31.70 31.70 31.70 0.0M
2023-04-20 32.00 32.00 31.60 31.60 0.0M
2023-04-19 31.65 31.65 31.65 31.65 0.0M
2023-04-18 32.00 32.40 32.00 32.40 0.0M
2023-04-17 32.10 32.10 31.65 31.80 0.0M
2023-04-14 31.40 31.90 31.40 31.90 0.0M
2023-04-13 31.40 31.40 31.40 31.40 0.0M
2023-04-12 31.10 31.10 31.10 31.10 0.0M
2023-04-11 31.75 31.90 31.20 31.20 0.0M
2023-04-06 31.30 31.90 31.30 31.90 0.0M
2023-04-05 31.90 31.90 31.60 31.60 0.0M
2023-04-04 32.45 32.45 32.45 32.45 0.0M
2023-04-03 32.85 32.85 32.15 32.15 0.0M
2023-03-31 32.70 32.70 32.10 32.10 0.0M
2023-03-28 31.50 31.75 31.50 31.75 0.0M
2023-03-27 31.60 31.60 31.60 31.60 0.0M
2023-03-24 31.65 31.65 31.55 31.55 0.0M
2023-03-23 31.55 31.75 31.55 31.75 0.0M
2023-03-22 32.20 32.20 31.55 31.55 0.0M
2023-03-21 31.65 31.70 31.65 31.70 0.0M
2023-03-20 31.15 31.85 31.15 31.85 0.0M
2023-03-17 31.45 31.45 31.45 31.45 0.0M
2023-03-16 31.45 32.20 31.45 32.20 0.0M
2023-03-15 31.95 32.15 31.95 32.15 0.0M
2023-03-13 32.30 32.30 30.95 30.95 0.0M
2023-03-10 32.80 32.80 31.80 32.10 0.0M
2023-03-09 33.30 33.40 33.30 33.40 0.0M
2023-03-08 33.55 33.55 33.40 33.40 0.0M
2023-03-07 34.05 34.20 33.65 33.65 0.0M
2023-03-03 33.80 33.80 33.25 33.55 0.0M
2023-03-02 33.00 33.35 33.00 33.35 0.0M
2023-03-01 34.00 34.00 33.35 33.35 0.0M
2023-02-28 34.15 34.15 34.00 34.00 0.0M
2023-02-27 33.70 33.90 33.40 33.50 0.0M
2023-02-23 33.10 33.10 33.10 33.10 0.0M
2023-02-22 32.90 33.05 32.90 32.95 0.0M
2023-02-21 33.65 33.65 33.50 33.50 0.0M
2023-02-20 34.15 34.15 34.15 34.15 0.0M
2023-02-17 33.80 33.80 33.80 33.80 0.0M
2023-02-16 34.55 34.55 34.00 34.15 0.0M
2023-02-15 34.25 34.55 34.15 34.55 0.0M
2023-02-14 34.00 34.00 34.00 34.00 0.0M
2023-02-13 33.60 33.80 33.45 33.80 0.0M
2023-02-10 33.90 34.00 33.00 33.00 0.0M
2023-02-08 34.00 34.00 33.60 33.60 0.0M
2023-02-07 34.15 34.15 33.60 34.15 0.0M
2023-02-06 33.90 34.00 33.90 34.00 0.0M
2023-02-03 33.50 33.60 33.50 33.60 0.0M
2023-02-02 32.90 33.70 32.90 33.70 0.0M
2023-02-01 33.65 33.65 32.95 32.95 0.0M
2023-01-27 33.05 33.05 33.05 33.05 0.0M
2023-01-26 33.20 33.20 33.05 33.05 0.0M
2023-01-25 32.95 33.00 32.90 32.95 0.0M
2023-01-24 33.45 33.45 33.25 33.25 0.0M
2023-01-23 33.50 33.50 33.50 33.50 0.0M
2023-01-20 33.85 33.85 33.20 33.20 0.0M
2023-01-19 33.25 33.25 33.10 33.10 0.0M
2023-01-18 33.80 33.80 33.80 33.80 0.0M
2023-01-17 34.25 34.25 34.25 34.25 0.0M
2023-01-16 33.70 34.55 33.70 34.55 0.0M
2023-01-13 34.30 34.30 33.85 33.85 0.0M
2023-01-12 33.85 33.85 33.85 33.85 0.0M
2023-01-11 33.60 33.60 33.60 33.60 0.0M
2023-01-10 33.05 33.05 33.05 33.05 0.0M
2023-01-09 33.60 33.60 33.05 33.05 0.0M
2023-01-06 33.70 33.70 32.95 32.95 0.0M
2023-01-05 33.20 33.45 33.20 33.45 0.0M
2023-01-04 33.60 33.60 33.20 33.40 0.0M
2023-01-03 33.40 33.40 33.10 33.15 0.0M
2023-01-02 33.40 33.40 33.40 33.40 0.0M