Just Eat Takeaway

TKWY
🏛️ ドイツ →
20.26
最終更新: 2025-10-07
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
2021-12-30 46.90 47.30 46.12 47.30 0.0M
2021-12-29 47.51 48.00 46.81 46.83 0.0M
2021-12-28 49.03 49.03 47.44 47.48 0.0M
2021-12-27 48.30 49.23 47.59 49.01 0.0M
2021-12-23 47.79 48.42 47.59 48.05 0.0M
2021-12-22 47.50 49.80 47.23 47.68 0.0M
2021-12-21 46.51 47.63 44.85 47.63 0.0M
2021-12-20 47.50 48.51 45.10 45.91 0.0M
2021-12-17 45.41 47.97 44.26 47.73 0.0M
2021-12-16 47.05 48.24 45.30 45.30 0.0M
2021-12-15 47.10 47.10 45.74 46.74 0.0M
2021-12-14 48.49 48.80 46.68 47.21 0.0M
2021-12-13 49.85 49.87 47.40 47.76 0.0M
2021-12-10 50.43 50.72 49.19 49.33 0.0M
2021-12-09 52.95 52.95 50.51 50.70 0.0M
2021-12-08 51.60 53.10 50.47 52.83 0.0M
2021-12-07 48.94 52.30 48.94 51.60 0.0M
2021-12-06 51.81 51.81 47.32 48.96 0.0M
2021-12-03 53.61 53.77 50.77 51.75 0.0M
2021-12-02 55.59 55.59 52.37 53.71 0.0M
2021-12-01 55.40 56.36 54.66 55.60 0.0M
2021-11-30 57.06 57.78 55.13 55.50 0.0M
2021-11-29 60.33 60.63 57.55 58.24 0.0M
2021-11-26 62.03 63.40 59.77 60.06 0.0M
2021-11-25 61.76 61.76 61.22 61.66 0.0M
2021-11-24 60.64 62.66 60.64 61.60 0.0M
2021-11-23 60.61 61.06 59.76 60.53 0.0M
2021-11-22 64.00 64.00 60.52 60.70 0.0M
2021-11-19 60.37 64.29 59.90 63.68 0.0M
2021-11-18 60.00 60.25 59.00 59.94 0.0M
2021-11-17 60.61 61.55 59.26 59.70 0.0M
2021-11-16 59.81 61.19 59.28 60.70 0.0M
2021-11-15 60.65 60.65 59.12 59.89 0.0M
2021-11-12 59.84 60.25 59.48 60.08 0.0M
2021-11-11 60.60 60.60 59.10 59.80 0.0M
2021-11-10 62.90 62.93 58.99 60.50 0.0M
2021-11-09 60.97 63.45 60.70 62.57 0.0M
2021-11-08 61.01 61.27 59.97 61.05 0.0M
2021-11-05 61.74 62.11 60.66 60.90 0.0M
2021-11-04 62.05 62.81 61.35 61.75 0.0M
2021-11-03 62.78 62.78 61.44 61.95 0.0M
2021-11-02 62.13 64.10 62.13 62.63 0.0M
2021-11-01 62.37 63.09 61.20 62.20 0.0M
2021-10-29 63.13 63.13 60.76 62.15 0.0M
2021-10-28 66.20 66.20 62.56 63.09 0.0M
2021-10-27 67.11 67.11 65.87 65.99 0.0M
2021-10-26 66.98 67.44 66.47 67.16 0.0M
2021-10-25 68.33 68.90 66.50 66.61 0.0M
2021-10-22 70.62 70.62 67.74 68.62 0.0M
2021-10-21 71.19 71.25 68.85 70.55 0.0M
2021-10-20 71.75 72.50 71.00 71.20 0.0M
2021-10-19 69.95 71.78 69.62 71.75 0.0M
2021-10-18 69.86 70.50 69.50 69.86 0.0M
2021-10-15 65.47 69.89 65.47 69.89 0.0M
2021-10-14 63.98 65.55 63.98 65.27 0.0M
2021-10-13 65.00 65.00 61.49 64.00 0.0M
2021-10-12 63.84 66.08 63.00 65.01 0.0M
2021-10-11 66.51 66.51 63.75 63.89 0.0M
2021-10-08 66.39 66.97 65.82 66.43 0.0M
2021-10-07 66.43 66.68 65.59 66.39 0.0M
2021-10-06 65.97 66.82 65.16 66.30 0.0M
2021-10-05 65.17 66.64 64.64 66.15 0.0M
2021-10-04 64.19 65.59 63.80 65.19 0.0M
2021-10-01 62.97 64.64 62.59 64.64 0.0M
2021-09-30 65.51 65.51 62.76 63.10 0.0M
2021-09-29 64.19 65.65 64.13 65.07 0.0M
2021-09-28 65.30 65.30 62.72 64.04 0.0M
2021-09-27 66.80 66.83 64.48 65.26 0.0M
2021-09-24 69.38 69.38 65.65 66.45 0.0M
2021-09-23 68.79 70.32 68.55 69.43 0.0M
2021-09-22 69.51 69.51 67.79 68.78 0.0M
2021-09-21 69.76 69.85 68.46 69.40 0.0M
2021-09-20 73.31 73.31 68.66 69.00 0.0M
2021-09-17 74.52 76.16 73.44 73.80 0.0M
2021-09-16 73.91 74.97 72.82 74.97 0.0M
2021-09-15 77.30 77.30 73.29 73.66 0.0M
2021-09-14 78.76 78.85 76.79 76.79 0.0M
2021-09-13 79.87 80.73 78.30 78.30 0.0M
2021-09-10 80.91 80.96 79.58 79.80 0.0M
2021-09-09 80.98 81.03 79.26 80.22 0.0M
2021-09-08 81.55 82.14 80.59 80.83 0.0M
2021-09-07 82.29 82.74 81.47 81.47 0.0M
2021-09-06 80.86 82.09 80.86 82.02 0.0M
2021-09-03 80.86 81.48 79.95 80.90 0.0M
2021-09-02 82.45 83.34 81.25 81.62 0.0M
2021-09-01 77.77 82.65 77.77 82.52 0.0M
2021-08-31 75.92 76.84 75.49 76.84 0.0M
2021-08-30 74.83 76.24 73.83 76.00 0.0M
2021-08-27 80.89 80.89 74.54 74.85 0.0M
2021-08-26 81.05 81.14 80.24 80.92 0.0M
2021-08-25 81.40 82.09 80.66 80.66 0.0M
2021-08-24 79.32 81.43 78.70 81.10 0.0M
2021-08-23 78.93 80.08 78.93 79.27 0.0M
2021-08-20 79.34 79.49 78.38 78.69 0.0M
2021-08-19 77.46 79.83 77.07 79.00 0.0M
2021-08-18 74.34 79.29 74.34 77.95 0.0M
2021-08-17 72.40 74.87 71.25 73.90 0.0M
2021-08-16 72.53 72.66 70.92 71.77 0.0M
2021-08-13 72.59 72.95 71.57 72.69 0.0M
2021-08-12 74.00 74.68 71.86 72.51 0.0M
2021-08-11 76.71 76.71 74.00 74.01 0.0M
2021-08-10 77.05 78.00 76.59 77.03 0.0M
2021-08-09 77.20 77.67 75.85 77.67 0.0M
2021-08-06 75.93 77.37 75.75 76.88 0.0M
2021-08-05 73.34 76.19 72.94 75.83 0.0M
2021-08-04 75.20 75.80 72.18 73.65 0.0M
2021-08-03 75.47 76.95 74.50 74.90 0.0M
2021-08-02 74.95 75.99 74.61 75.47 0.0M
2021-07-30 73.55 75.02 73.36 74.69 0.0M
2021-07-29 75.17 75.17 73.91 74.06 0.0M
2021-07-28 74.19 75.36 74.08 75.18 0.0M
2021-07-27 70.07 73.53 70.07 73.08 0.0M
2021-07-26 71.16 71.17 69.72 70.16 0.0M
2021-07-23 69.74 71.23 69.74 71.08 0.0M
2021-07-22 66.30 69.60 66.30 69.54 0.0M
2021-07-21 66.30 68.69 66.11 66.56 0.0M
2021-07-20 69.89 69.92 66.33 66.68 0.0M
2021-07-19 68.00 70.29 66.89 69.27 0.0M
2021-07-16 67.96 70.00 65.52 67.89 0.0M
2021-07-15 75.00 76.50 66.64 67.87 0.0M
2021-07-14 76.62 76.62 75.16 75.33 0.0M
2021-07-13 75.00 76.95 75.00 76.38 0.0M
2021-07-12 74.40 75.75 73.81 75.74 0.0M
2021-07-09 78.22 78.22 74.13 74.18 0.0M
2021-07-08 79.09 80.85 78.00 78.25 0.0M
2021-07-07 78.05 79.54 78.05 79.22 0.0M
2021-07-06 77.22 78.38 77.22 78.14 0.0M
2021-07-05 78.10 78.20 76.62 77.29 0.0M
2021-07-02 77.78 78.93 77.78 78.04 0.0M
2021-07-01 78.35 78.55 76.81 77.34 0.0M
2021-06-30 80.38 80.38 77.86 78.16 0.0M
2021-06-29 77.37 80.35 77.37 80.35 0.0M
2021-06-28 77.06 77.06 75.97 76.88 0.0M
2021-06-25 76.80 77.53 76.41 76.80 0.0M
2021-06-24 75.15 76.98 74.14 76.98 0.0M
2021-06-23 76.00 76.00 74.80 75.16 0.0M
2021-06-22 74.00 76.00 72.76 76.00 0.0M
2021-06-21 74.58 75.38 74.38 75.17 0.0M
2021-06-18 75.43 75.43 74.63 74.63 0.0M
2021-06-17 75.15 75.99 73.68 75.40 0.0M
2021-06-16 75.30 76.30 75.30 75.95 0.0M
2021-06-15 75.46 76.16 74.83 75.04 0.0M
2021-06-14 75.57 76.81 73.56 74.18 0.0M
2021-06-11 75.91 76.23 74.72 75.82 0.0M
2021-06-10 77.92 78.45 75.94 76.80 0.0M
2021-06-09 76.76 79.20 76.76 77.37 0.0M
2021-06-08 74.26 77.25 74.26 76.43 0.0M
2021-06-07 74.68 74.68 73.63 74.05 0.0M
2021-06-04 73.17 74.90 73.12 74.90 0.0M
2021-06-03 73.20 73.34 72.70 73.34 0.0M
2021-06-02 74.12 74.44 72.50 72.96 0.0M
2021-06-01 74.41 75.82 73.90 73.96 0.0M
2021-05-31 74.40 74.51 73.94 74.12 0.0M
2021-05-28 74.78 75.38 74.10 74.10 0.0M
2021-05-27 73.78 74.82 73.39 74.78 0.0M
2021-05-26 75.26 75.63 74.53 75.06 0.0M
2021-05-25 73.15 75.29 73.15 75.23 0.0M
2021-05-24 72.13 72.13 71.24 71.98 0.0M
2021-05-21 73.68 74.10 71.64 72.05 0.0M
2021-05-20 71.81 73.17 71.55 73.15 0.0M
2021-05-19 72.71 72.71 70.56 71.61 0.0M
2021-05-18 71.22 73.50 70.00 73.50 0.0M
2021-05-17 72.59 73.67 70.80 71.33 0.0M
2021-05-14 72.85 73.02 71.44 72.44 0.0M
2021-05-13 73.08 73.08 69.48 72.47 0.0M
2021-05-12 78.75 78.75 72.76 72.76 0.0M
2021-05-11 79.50 79.79 78.45 79.08 0.0M
2021-05-10 81.98 81.98 79.35 79.72 0.0M
2021-05-07 81.50 82.47 80.58 81.25 0.0M
2021-05-06 83.53 83.53 80.46 80.85 0.0M
2021-05-05 84.47 84.47 81.97 83.75 0.0M
2021-05-04 86.18 86.67 83.60 83.69 0.0M
2021-05-03 86.45 86.45 85.00 85.97 0.0M
2021-04-30 86.39 87.29 84.41 85.96 0.0M
2021-04-29 87.70 88.72 85.50 86.12 0.0M
2021-04-28 87.60 89.16 87.45 88.01 0.0M
2021-04-27 90.24 90.29 88.62 89.18 0.0M
2021-04-26 91.37 92.00 89.96 90.16 0.0M
2021-04-23 90.13 91.76 90.13 91.32 0.0M
2021-04-22 90.26 90.84 88.94 90.29 0.0M
2021-04-21 91.81 91.84 87.00 89.86 0.0M
2021-04-20 92.50 92.50 90.76 92.35 0.0M
2021-04-19 91.11 93.33 90.68 92.34 0.0M
2021-04-16 91.90 92.99 90.42 91.38 0.0M
2021-04-15 91.31 92.22 90.53 91.51 0.0M
2021-04-14 90.38 91.81 89.12 91.03 0.0M
2021-04-13 85.50 90.95 84.76 90.95 0.0M
2021-04-12 83.84 85.18 83.04 85.15 0.0M
2021-04-09 83.36 83.70 82.33 83.64 0.0M
2021-04-08 83.47 84.43 82.85 82.86 0.0M
2021-04-07 79.85 83.67 79.50 83.03 0.0M
2021-04-06 81.62 81.63 79.42 80.09 0.0M
2021-04-01 78.76 81.19 77.77 81.18 0.0M
2021-03-31 77.12 78.90 75.38 78.54 0.0M
2021-03-30 78.70 78.72 77.32 77.32 0.0M
2021-03-29 79.36 79.60 77.74 78.30 0.0M
2021-03-26 79.04 79.46 78.48 79.28 0.0M
2021-03-25 76.38 78.56 75.80 78.56 0.0M
2021-03-24 79.16 79.16 77.04 77.04 0.0M
2021-03-23 79.22 81.00 79.12 79.12 0.0M
2021-03-22 79.76 80.68 79.26 80.68 0.0M
2021-03-19 80.04 80.30 78.76 80.30 0.0M
2021-03-18 82.44 82.86 80.04 80.42 0.0M
2021-03-17 83.96 83.96 81.52 82.22 0.0M
2021-03-16 85.34 85.54 83.62 83.62 0.0M
2021-03-15 85.60 86.26 84.52 85.38 0.0M
2021-03-12 87.50 87.80 85.44 85.64 0.0M
2021-03-11 84.88 87.50 84.88 86.98 0.0M
2021-03-10 82.50 85.04 79.78 84.52 0.0M
2021-03-09 78.76 81.52 77.14 81.52 0.0M
2021-03-08 76.52 79.48 73.66 78.18 0.0M
2021-03-05 76.14 77.24 74.00 77.22 0.0M
2021-03-04 78.42 78.46 75.56 76.30 0.0M
2021-03-03 81.30 81.30 77.60 78.90 0.0M
2021-03-02 81.46 82.00 80.02 80.80 0.0M
2021-03-01 80.66 82.16 80.12 81.34 0.0M
2021-02-26 80.42 80.80 78.26 79.82 0.0M
2021-02-25 81.82 81.86 80.22 80.34 0.0M
2021-02-24 81.76 82.22 79.72 81.12 0.0M
2021-02-23 83.14 83.88 79.28 82.08 0.0M
2021-02-22 87.98 87.98 82.92 83.00 0.0M
2021-02-19 88.26 88.26 86.42 87.78 0.0M
2021-02-18 88.00 88.50 86.36 88.50 0.0M
2021-02-17 89.38 89.38 87.08 88.52 0.0M
2021-02-16 90.16 90.16 88.74 88.90 0.0M
2021-02-15 91.28 91.44 89.74 89.88 0.0M
2021-02-12 88.70 91.12 86.84 90.42 0.0M
2021-02-11 87.52 90.20 86.94 88.82 0.0M
2021-02-10 89.10 89.24 86.38 87.54 0.0M
2021-02-09 90.24 90.24 88.30 89.06 0.0M
2021-02-08 91.22 91.22 89.20 90.22 0.0M
2021-02-05 91.66 92.10 90.10 91.30 0.0M
2021-02-04 92.96 93.56 89.96 91.50 0.0M
2021-02-03 92.92 93.32 92.00 93.00 0.0M
2021-02-02 93.98 95.32 91.96 93.42 0.0M
2021-02-01 93.98 96.24 90.02 94.00 0.0M
2021-01-29 91.22 96.00 90.78 93.80 0.0M
2021-01-28 88.66 92.66 87.44 92.64 0.0M
2021-01-27 91.72 91.72 87.54 89.46 0.0M
2021-01-26 95.18 95.18 90.70 92.34 0.0M
2021-01-25 95.98 96.62 94.58 95.46 0.0M
2021-01-22 95.98 96.40 93.56 95.70 0.0M
2021-01-21 92.00 96.06 91.04 96.04 0.0M
2021-01-20 88.82 94.70 88.62 92.42 0.0M
2021-01-19 88.70 88.94 86.80 88.42 0.0M
2021-01-18 89.50 90.50 87.76 88.72 0.0M
2021-01-15 93.00 93.00 87.88 89.56 0.0M
2021-01-14 98.48 98.48 93.10 93.52 0.0M
2021-01-13 105.00 105.00 95.22 97.68 0.0M
2021-01-12 100.05 102.90 99.48 102.85 0.0M
2021-01-11 99.86 101.80 99.32 100.25 0.0M
2021-01-08 96.54 100.20 95.90 100.10 0.0M
2021-01-07 95.32 98.72 94.10 95.84 0.0M
2021-01-06 96.80 97.74 94.24 94.36 0.0M
2021-01-05 94.22 97.36 93.28 97.26 0.0M
2021-01-04 93.50 94.46 90.72 94.24 0.0M