Just Eat Takeaway

TKWY
🏛️ ドイツ →
20.21
最終更新: 2025-10-06
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
2025-10-06 20.21 20.26 20.21 20.21 0.0M
2025-10-03 20.21 20.27 20.21 20.27 0.0M
2025-10-02 20.20 20.29 20.20 20.21 0.0M
2025-10-01 20.11 20.29 20.11 20.20 0.0M
2025-09-30 20.17 20.24 20.14 20.14 0.0M
2025-09-29 20.29 20.29 20.21 20.22 0.0M
2025-09-26 20.29 20.29 20.24 20.25 0.0M
2025-09-25 20.29 20.29 20.24 20.25 0.0M
2025-09-24 20.23 20.26 20.21 20.23 0.0M
2025-09-23 20.26 20.29 20.24 20.25 0.0M
2025-09-22 20.17 20.29 20.17 20.24 0.0M
2025-09-19 20.27 20.27 20.17 20.17 0.0M
2025-09-18 20.15 20.24 20.15 20.19 0.0M
2025-09-17 20.27 20.27 20.15 20.15 0.0M
2025-09-16 20.27 20.27 20.23 20.23 0.0M
2025-09-15 20.21 20.27 20.17 20.18 0.0M
2025-09-12 20.26 20.26 20.17 20.17 0.0M
2025-09-11 20.18 20.23 20.18 20.23 0.0M
2025-09-10 20.21 20.24 20.18 20.18 0.0M
2025-09-09 20.19 20.29 20.19 20.19 0.0M
2025-09-08 20.17 20.23 20.16 20.16 0.0M
2025-09-05 20.23 20.27 20.17 20.27 0.0M
2025-09-04 20.20 20.25 20.15 20.15 0.0M
2025-09-03 20.28 20.28 20.18 20.23 0.0M
2025-09-02 20.22 20.27 20.17 20.27 0.0M
2025-09-01 20.19 20.22 20.13 20.21 0.0M
2025-08-29 20.18 20.19 20.17 20.18 0.0M
2025-08-28 20.18 20.18 20.12 20.17 0.0M
2025-08-27 20.12 20.18 20.12 20.12 0.0M
2025-08-26 20.10 20.18 20.10 20.18 0.0M
2025-08-25 20.10 20.18 20.10 20.18 0.0M
2025-08-22 20.19 20.19 20.15 20.18 0.0M
2025-08-21 20.19 20.19 20.09 20.09 0.0M
2025-08-20 20.18 20.18 20.09 20.16 0.0M
2025-08-19 20.20 20.20 20.14 20.14 0.0M
2025-08-18 20.08 20.18 20.08 20.15 0.0M
2025-08-15 20.00 20.15 19.80 20.08 0.0M
2025-08-14 20.09 20.18 20.09 20.09 0.0M
2025-08-13 20.10 20.20 20.09 20.11 0.0M
2025-08-12 20.13 20.21 20.13 20.16 0.0M
2025-08-11 20.06 20.21 20.06 20.15 0.0M
2025-08-08 20.12 20.15 20.08 20.09 0.0M
2025-08-07 20.12 20.13 20.12 20.12 0.0M
2025-08-06 20.05 20.13 20.05 20.12 0.0M
2025-08-05 20.11 20.14 20.09 20.09 0.0M
2025-08-04 20.13 20.14 20.08 20.08 0.0M
2025-08-01 19.96 20.10 19.96 20.10 0.0M
2025-07-31 20.11 20.11 20.02 20.04 0.0M
2025-07-30 20.05 20.09 20.02 20.02 0.0M
2025-07-29 20.16 20.16 20.04 20.04 0.0M
2025-07-28 20.16 20.23 20.04 20.05 0.0M
2025-07-25 20.02 20.08 20.02 20.06 0.0M
2025-07-24 20.08 20.09 20.03 20.03 0.0M
2025-07-23 20.17 20.17 20.08 20.15 0.0M
2025-07-22 19.96 20.19 19.96 20.15 0.0M
2025-07-21 19.96 20.15 19.96 20.00 0.0M
2025-07-18 19.60 20.10 19.47 20.05 0.0M
2025-07-17 19.60 19.70 19.45 19.54 0.0M
2025-07-16 19.70 19.70 19.45 19.55 0.0M
2025-07-15 19.65 19.81 19.57 19.70 0.0M
2025-07-14 19.60 19.65 19.56 19.59 0.0M
2025-07-11 19.48 19.65 19.48 19.60 0.0M
2025-07-10 19.48 19.59 19.44 19.52 0.0M
2025-07-09 19.53 19.53 19.41 19.50 0.0M
2025-07-08 19.40 19.51 19.40 19.50 0.0M
2025-07-07 19.43 19.43 19.38 19.42 0.0M
2025-07-04 19.38 19.44 19.32 19.40 0.0M
2025-07-03 19.37 19.45 19.37 19.37 0.0M
2025-07-02 19.39 19.40 19.33 19.40 0.0M
2025-07-01 19.42 19.51 19.39 19.39 0.0M
2025-06-30 19.48 19.58 19.38 19.38 0.0M
2025-06-27 19.35 19.50 19.25 19.47 0.0M
2025-06-26 19.49 19.50 19.41 19.46 0.0M
2025-06-25 19.57 19.65 19.46 19.55 0.0M
2025-06-24 19.70 19.70 19.55 19.57 0.0M
2025-06-23 19.39 19.55 19.39 19.54 0.0M
2025-06-20 19.67 19.67 19.44 19.45 0.0M
2025-06-19 19.36 19.57 19.36 19.57 0.0M
2025-06-18 19.43 19.51 19.39 19.39 0.0M
2025-06-17 19.43 19.51 19.43 19.46 0.0M
2025-06-16 19.48 19.52 19.46 19.46 0.0M
2025-06-13 19.19 19.55 19.19 19.38 0.0M
2025-06-12 19.40 19.53 19.40 19.47 0.0M
2025-06-11 19.50 19.52 19.50 19.52 0.0M
2025-06-10 19.49 19.60 19.46 19.46 0.0M
2025-06-09 19.40 19.55 19.40 19.55 0.0M
2025-06-06 19.47 19.50 19.44 19.50 0.0M
2025-06-05 19.46 19.53 19.41 19.43 0.0M
2025-06-04 19.51 19.51 19.41 19.41 0.0M
2025-06-03 19.55 19.55 19.47 19.54 0.0M
2025-06-02 19.38 19.56 19.38 19.56 0.0M
2025-05-30 19.56 19.56 19.46 19.50 0.0M
2025-05-29 19.41 19.47 19.40 19.47 0.0M
2025-05-28 19.36 19.49 19.36 19.49 0.0M
2025-05-27 19.35 19.50 19.35 19.50 0.0M
2025-05-26 19.50 19.50 19.40 19.44 0.0M
2025-05-23 19.38 19.55 19.38 19.55 0.0M
2025-05-22 19.39 19.47 19.39 19.44 0.0M
2025-05-21 19.30 19.47 19.30 19.37 0.0M
2025-05-20 19.32 19.47 19.32 19.33 0.0M
2025-05-19 19.25 19.50 19.25 19.45 0.0M
2025-05-16 19.35 19.35 19.25 19.27 0.0M
2025-05-15 19.27 19.31 19.27 19.29 0.0M
2025-05-14 19.30 19.40 19.28 19.28 0.0M
2025-05-13 19.17 19.33 19.17 19.32 0.0M
2025-05-12 19.37 19.40 19.24 19.31 0.0M
2025-05-09 19.41 19.41 19.29 19.29 0.0M
2025-05-08 19.29 19.40 19.28 19.40 0.0M
2025-05-07 19.34 19.38 19.23 19.38 0.0M
2025-05-06 19.17 19.32 19.17 19.19 0.0M
2025-05-05 19.20 19.33 19.20 19.25 0.0M
2025-05-02 19.18 19.33 19.18 19.33 0.0M
2025-04-30 19.04 19.25 19.04 19.25 0.0M
2025-04-29 19.16 19.20 19.03 19.13 0.0M
2025-04-28 19.17 19.24 19.09 19.23 0.0M
2025-04-25 19.13 19.26 19.10 19.24 0.0M
2025-04-24 19.07 19.14 18.97 19.12 0.0M
2025-04-23 19.32 19.32 19.08 19.19 0.0M
2025-04-22 19.12 19.26 19.10 19.25 0.0M
2025-04-17 19.36 19.38 19.00 19.18 0.0M
2025-04-16 19.08 19.29 19.04 19.20 0.0M
2025-04-15 19.05 19.31 19.05 19.18 0.0M
2025-04-14 19.17 19.29 19.03 19.20 0.0M
2025-04-11 19.15 19.29 18.91 19.05 0.0M
2025-04-10 19.16 19.47 18.90 19.30 0.0M
2025-04-09 18.58 19.79 18.58 19.40 0.0M
2025-04-08 19.10 19.20 18.80 18.80 0.0M
2025-04-07 18.77 19.10 18.39 18.89 0.0M
2025-04-04 19.29 19.37 18.97 19.04 0.0M
2025-04-03 18.93 19.45 18.83 19.30 0.0M
2025-04-02 19.61 19.70 19.34 19.44 0.0M
2025-04-01 19.42 19.51 19.26 19.26 0.0M
2025-03-31 19.29 19.45 19.28 19.45 0.0M
2025-03-28 19.51 19.58 19.45 19.58 0.0M
2025-03-27 19.50 19.58 19.49 19.57 0.0M
2025-03-26 19.50 19.60 19.49 19.50 0.0M
2025-03-25 19.51 19.57 19.47 19.48 0.0M
2025-03-24 19.42 19.52 19.42 19.51 0.0M
2025-03-21 19.39 19.49 19.39 19.44 0.0M
2025-03-20 19.41 19.50 19.40 19.43 0.0M
2025-03-19 19.47 19.60 19.38 19.46 0.0M
2025-03-18 19.56 19.60 19.36 19.48 0.0M
2025-03-17 19.23 19.60 19.19 19.53 0.0M
2025-03-14 19.26 19.52 19.26 19.51 0.0M
2025-03-13 19.31 19.48 19.30 19.32 0.0M
2025-03-12 19.42 19.50 19.32 19.36 0.0M
2025-03-11 19.32 19.50 19.26 19.48 0.0M
2025-03-10 19.25 19.46 19.15 19.42 0.0M
2025-03-07 19.26 19.47 19.25 19.43 0.0M
2025-03-06 19.47 19.50 19.30 19.33 0.0M
2025-03-05 19.44 19.53 19.32 19.41 0.0M
2025-03-04 19.43 19.57 19.35 19.40 0.0M
2025-03-03 19.50 19.55 19.09 19.36 0.0M
2025-02-28 19.21 19.48 19.21 19.33 0.0M
2025-02-27 19.34 19.59 19.30 19.35 0.0M
2025-02-26 19.30 19.42 19.21 19.35 0.0M
2025-02-25 19.05 19.30 18.92 19.20 0.1M
2025-02-24 19.10 19.80 18.82 19.04 0.4M
2025-02-21 12.30 12.67 12.30 12.32 0.0M
2025-02-20 12.60 12.69 12.18 12.28 0.0M
2025-02-19 12.95 12.95 12.59 12.60 0.0M
2025-02-18 12.84 13.18 12.84 13.01 0.0M
2025-02-17 12.88 12.95 12.67 12.83 0.0M
2025-02-14 12.67 13.09 12.57 12.87 0.0M
2025-02-13 12.57 12.89 12.48 12.70 0.0M
2025-02-12 12.77 12.77 12.39 12.53 0.0M
2025-02-11 12.44 12.75 12.41 12.69 0.0M
2025-02-10 12.13 12.52 12.13 12.46 0.0M
2025-02-07 12.01 12.27 12.01 12.12 0.0M
2025-02-06 11.82 12.01 11.80 11.97 0.0M
2025-02-05 11.75 11.83 11.58 11.70 0.0M
2025-02-04 11.72 11.79 11.36 11.79 0.0M
2025-02-03 11.51 11.72 11.28 11.69 0.0M
2025-01-31 11.85 11.85 11.69 11.70 0.0M
2025-01-30 11.81 11.92 11.77 11.77 0.0M
2025-01-29 11.82 11.90 11.69 11.69 0.0M
2025-01-28 11.72 11.98 11.68 11.78 0.0M
2025-01-27 11.73 11.84 11.62 11.68 0.0M
2025-01-24 11.82 12.01 11.80 11.85 0.0M
2025-01-23 11.79 11.86 11.68 11.86 0.0M
2025-01-22 12.05 12.16 11.60 11.75 0.0M
2025-01-21 12.08 12.60 11.84 12.24 0.0M
2025-01-20 12.39 12.50 12.08 12.27 0.0M
2025-01-17 12.69 12.69 12.31 12.33 0.0M
2025-01-16 12.58 12.79 12.35 12.74 0.0M
2025-01-15 12.37 12.61 12.25 12.48 0.0M
2025-01-14 12.00 12.38 12.00 12.29 0.0M
2025-01-13 12.34 12.34 11.88 11.97 0.0M
2025-01-10 12.67 12.68 12.04 12.36 0.0M
2025-01-09 12.95 12.95 12.62 12.71 0.0M
2025-01-08 13.45 13.45 12.87 12.94 0.0M
2025-01-07 13.36 13.70 13.23 13.37 0.0M
2025-01-06 13.59 13.74 13.29 13.35 0.0M
2025-01-03 13.47 13.60 13.32 13.53 0.0M
2025-01-02 13.11 13.46 13.10 13.40 0.0M