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
2022-12-30 20.12 20.12 19.66 19.66 0.0M
2022-12-29 19.39 20.16 19.27 20.16 0.0M
2022-12-28 19.65 19.70 19.33 19.42 0.0M
2022-12-27 19.40 19.73 19.34 19.67 0.0M
2022-12-23 19.17 19.64 19.07 19.24 0.0M
2022-12-22 20.80 20.80 19.00 19.08 0.0M
2022-12-21 20.22 20.68 20.22 20.60 0.0M
2022-12-20 19.92 20.30 19.72 20.19 0.0M
2022-12-19 19.87 20.65 19.87 20.35 0.0M
2022-12-16 20.36 20.52 19.77 19.79 0.0M
2022-12-15 21.10 21.16 20.31 20.31 0.0M
2022-12-14 21.88 21.89 21.53 21.53 0.0M
2022-12-13 21.59 22.70 21.52 21.91 0.0M
2022-12-12 21.14 21.51 20.93 21.50 0.0M
2022-12-09 21.31 21.50 21.00 21.33 0.0M
2022-12-08 21.24 21.24 20.60 21.19 0.0M
2022-12-07 21.60 21.73 21.02 21.19 0.0M
2022-12-06 22.15 22.15 21.50 21.51 0.0M
2022-12-05 22.91 23.28 22.01 22.01 0.0M
2022-12-02 22.55 23.31 22.15 22.83 0.0M
2022-12-01 21.95 22.55 21.89 22.52 0.0M
2022-11-30 21.05 22.00 20.90 22.00 0.0M
2022-11-29 21.76 22.14 21.00 21.00 0.0M
2022-11-28 21.21 21.77 21.21 21.62 0.0M
2022-11-25 21.55 21.56 21.25 21.27 0.0M
2022-11-24 20.87 21.92 20.87 21.90 0.0M
2022-11-23 21.02 21.05 20.29 20.80 0.0M
2022-11-22 20.90 21.14 20.49 20.67 0.0M
2022-11-21 21.27 21.27 20.52 20.95 0.0M
2022-11-18 21.56 22.08 21.12 21.30 0.0M
2022-11-17 21.82 22.00 21.17 21.56 0.0M
2022-11-16 22.52 22.71 21.63 21.72 0.0M
2022-11-15 23.35 23.82 22.08 22.22 0.0M
2022-11-14 23.20 23.58 22.80 23.01 0.0M
2022-11-11 22.69 24.10 22.65 23.28 0.0M
2022-11-10 20.74 22.59 20.74 22.51 0.0M
2022-11-09 20.76 21.03 20.46 20.46 0.0M
2022-11-08 20.52 21.14 20.34 20.74 0.0M
2022-11-07 19.77 20.61 19.59 20.56 0.0M
2022-11-04 17.60 19.96 17.60 19.95 0.0M
2022-11-03 17.16 17.36 16.80 17.36 0.0M
2022-11-02 18.58 18.69 17.25 17.25 0.0M
2022-11-01 17.33 19.14 17.33 18.57 0.0M
2022-10-31 16.85 17.64 16.80 17.19 0.0M
2022-10-28 17.17 17.17 16.70 16.70 0.0M
2022-10-27 17.21 17.62 17.14 17.39 0.0M
2022-10-26 16.75 17.43 16.47 17.12 0.0M
2022-10-25 15.46 16.91 15.46 16.85 0.0M
2022-10-24 15.39 15.45 14.70 15.15 0.0M
2022-10-21 15.47 15.66 15.01 15.60 0.0M
2022-10-20 15.50 15.85 15.03 15.60 0.0M
2022-10-19 15.55 16.30 14.90 15.40 0.0M
2022-10-18 14.45 15.93 14.43 15.44 0.0M
2022-10-17 12.75 14.37 12.65 14.37 0.0M
2022-10-14 13.22 13.22 12.50 12.62 0.0M
2022-10-13 12.64 13.18 12.23 13.09 0.0M
2022-10-12 13.36 13.40 12.27 12.67 0.0M
2022-10-11 13.89 13.89 13.00 13.24 0.0M
2022-10-10 14.16 14.16 13.69 13.90 0.0M
2022-10-07 15.58 15.58 14.13 14.13 0.0M
2022-10-06 15.30 15.86 15.30 15.72 0.0M
2022-10-05 16.24 16.70 15.19 15.24 0.0M
2022-10-04 15.49 16.42 15.49 16.27 0.0M
2022-10-03 15.70 15.91 14.95 15.33 0.0M
2022-09-30 15.39 16.20 15.37 16.19 0.0M
2022-09-29 16.63 16.63 15.36 15.37 0.0M
2022-09-28 16.00 16.76 15.44 16.72 0.0M
2022-09-27 14.51 16.04 14.42 16.01 0.0M
2022-09-26 14.33 14.54 14.20 14.31 0.0M
2022-09-23 15.49 15.49 14.30 14.30 0.0M
2022-09-22 15.81 15.83 15.43 15.60 0.0M
2022-09-21 15.27 16.11 15.27 16.11 0.0M
2022-09-20 16.13 16.13 15.62 15.86 0.0M
2022-09-19 16.86 16.86 16.09 16.21 0.0M
2022-09-16 17.00 17.10 16.78 17.10 0.0M
2022-09-15 17.48 17.64 17.19 17.19 0.0M
2022-09-14 17.24 17.62 17.13 17.44 0.0M
2022-09-13 18.38 18.58 17.20 17.20 0.0M
2022-09-12 17.60 18.35 17.55 18.28 0.0M
2022-09-09 16.14 17.50 16.14 17.50 0.0M
2022-09-08 16.17 16.30 15.62 16.10 0.0M
2022-09-07 15.98 16.18 15.76 16.11 0.0M
2022-09-06 16.04 16.73 15.93 15.95 0.0M
2022-09-05 16.05 16.10 15.55 15.87 0.0M
2022-09-02 16.02 16.57 15.93 16.50 0.0M
2022-09-01 16.66 16.66 15.78 16.00 0.0M
2022-08-31 17.18 17.18 16.63 16.70 0.0M
2022-08-30 17.60 17.89 17.23 17.25 0.0M
2022-08-29 17.23 17.86 17.23 17.60 0.0M
2022-08-26 18.96 19.14 17.33 17.41 0.0M
2022-08-25 19.35 19.35 18.49 19.00 0.0M
2022-08-24 19.46 19.46 18.67 19.23 0.0M
2022-08-23 19.03 19.86 18.95 19.42 0.0M
2022-08-22 20.96 20.96 18.93 18.93 0.0M
2022-08-19 17.30 24.00 17.30 20.96 0.1M
2022-08-18 17.33 17.46 16.64 16.75 0.0M
2022-08-17 18.25 18.26 17.25 17.33 0.0M
2022-08-16 17.96 18.85 17.94 18.31 0.0M
2022-08-15 17.54 18.32 17.53 17.94 0.0M
2022-08-12 17.75 17.75 17.42 17.56 0.0M
2022-08-11 17.35 18.11 17.19 17.81 0.0M
2022-08-10 16.85 17.42 16.29 17.35 0.0M
2022-08-09 18.19 18.19 16.60 16.80 0.0M
2022-08-08 18.38 18.40 17.94 18.03 0.0M
2022-08-05 18.95 19.38 18.25 18.71 0.0M
2022-08-04 19.64 20.36 18.80 18.88 0.0M
2022-08-03 19.21 20.00 17.90 19.76 0.0M
2022-08-02 19.19 19.23 18.19 18.74 0.0M
2022-08-01 17.71 19.37 17.71 19.29 0.0M
2022-07-29 16.89 18.03 16.89 17.87 0.0M
2022-07-28 16.99 17.26 16.61 16.81 0.0M
2022-07-27 16.59 17.02 16.23 17.00 0.0M
2022-07-26 17.88 17.88 16.16 16.21 0.0M
2022-07-25 18.40 18.55 17.97 17.98 0.0M
2022-07-22 16.35 18.75 16.25 18.34 0.0M
2022-07-21 16.35 16.50 15.98 16.42 0.0M
2022-07-20 14.99 17.00 14.99 16.29 0.0M
2022-07-19 14.43 14.96 14.24 14.96 0.0M
2022-07-18 13.70 14.58 13.03 14.36 0.0M
2022-07-15 13.81 13.94 13.40 13.55 0.0M
2022-07-14 14.43 14.70 13.74 13.84 0.0M
2022-07-13 15.05 15.14 13.78 14.45 0.0M
2022-07-12 15.37 15.40 14.97 14.98 0.0M
2022-07-11 15.71 16.22 15.40 15.43 0.0M
2022-07-08 15.78 15.95 15.38 15.85 0.0M
2022-07-07 16.06 16.46 14.96 15.77 0.0M
2022-07-06 14.10 16.83 14.10 15.65 0.0M
2022-07-05 14.23 14.65 13.29 13.94 0.0M
2022-07-04 14.95 14.95 14.13 14.15 0.0M
2022-07-01 14.71 15.85 14.71 14.98 0.0M
2022-06-30 15.06 15.45 14.51 15.07 0.0M
2022-06-29 17.70 17.70 14.21 15.17 0.0M
2022-06-28 18.30 18.76 17.93 17.93 0.0M
2022-06-27 18.39 19.15 18.20 18.33 0.0M
2022-06-24 17.12 18.45 17.12 18.35 0.0M
2022-06-23 17.04 17.72 16.85 17.60 0.0M
2022-06-22 16.86 17.51 16.25 17.27 0.0M
2022-06-21 18.00 18.02 16.82 17.06 0.0M
2022-06-20 17.10 17.89 16.90 17.75 0.0M
2022-06-17 16.39 17.20 16.00 17.12 0.0M
2022-06-16 17.80 17.81 15.87 16.11 0.0M
2022-06-15 17.43 18.07 17.07 17.83 0.0M
2022-06-14 18.48 18.88 16.84 17.28 0.0M
2022-06-13 21.16 21.16 17.95 18.22 0.0M
2022-06-10 20.14 22.26 20.14 21.68 0.0M
2022-06-09 21.43 22.03 20.07 20.10 0.0M
2022-06-08 21.30 22.09 21.30 21.48 0.0M
2022-06-07 21.64 21.79 20.43 21.30 0.0M
2022-06-06 19.62 22.25 19.62 21.76 0.0M
2022-06-03 20.80 20.80 19.44 19.54 0.0M
2022-06-02 20.18 20.52 19.66 20.44 0.0M
2022-06-01 20.84 21.09 19.99 20.25 0.0M
2022-05-31 20.32 21.32 20.07 20.79 0.0M
2022-05-30 19.76 21.24 19.32 20.40 0.0M
2022-05-27 19.68 20.21 19.35 19.86 0.0M
2022-05-26 18.49 20.20 18.48 20.15 0.0M
2022-05-25 18.14 18.65 17.50 18.65 0.0M
2022-05-24 18.90 18.97 17.80 17.98 0.0M
2022-05-23 20.22 20.40 18.90 19.21 0.0M
2022-05-20 19.88 20.80 19.69 19.78 0.0M
2022-05-19 18.77 19.77 18.44 19.64 0.0M
2022-05-18 20.88 21.05 18.71 18.77 0.0M
2022-05-17 20.18 21.14 20.16 20.95 0.0M
2022-05-16 19.34 20.00 18.81 19.73 0.0M
2022-05-13 18.80 19.46 18.55 19.39 0.0M
2022-05-12 17.55 18.72 16.50 18.47 0.0M
2022-05-11 18.00 18.57 17.02 17.18 0.0M
2022-05-10 18.50 19.39 17.81 18.03 0.0M
2022-05-09 20.20 20.20 18.39 18.42 0.0M
2022-05-06 21.29 21.60 20.10 20.17 0.0M
2022-05-05 24.77 25.14 21.20 21.25 0.0M
2022-05-04 26.45 26.54 23.90 24.75 0.0M
2022-05-03 26.51 27.48 26.21 26.27 0.0M
2022-05-02 25.66 26.45 24.80 26.45 0.0M
2022-04-29 25.64 27.07 25.61 25.64 0.0M
2022-04-28 24.50 25.64 24.00 25.55 0.0M
2022-04-27 24.70 24.70 23.73 24.14 0.0M
2022-04-26 25.67 26.30 24.64 24.70 0.0M
2022-04-25 25.00 25.48 23.95 25.38 0.0M
2022-04-22 25.09 26.29 24.94 24.98 0.0M
2022-04-21 27.10 27.18 25.05 25.07 0.0M
2022-04-20 27.61 28.37 25.00 26.72 0.0M
2022-04-19 27.13 27.18 25.60 26.16 0.0M
2022-04-14 28.86 28.95 27.00 27.09 0.0M
2022-04-13 30.18 30.18 28.00 28.83 0.0M
2022-04-12 30.34 30.49 29.50 29.80 0.0M
2022-04-11 31.93 31.93 30.01 30.52 0.0M
2022-04-08 34.31 34.35 32.00 32.12 0.0M
2022-04-07 33.98 35.07 33.54 34.30 0.0M
2022-04-06 36.14 36.22 33.67 33.98 0.0M
2022-04-05 35.45 36.53 34.59 35.91 0.0M
2022-04-04 33.44 35.80 33.22 35.55 0.0M
2022-04-01 31.50 33.50 31.30 33.05 0.0M
2022-03-31 32.05 32.16 30.68 30.68 0.0M
2022-03-30 32.84 32.84 31.75 31.97 0.0M
2022-03-29 31.90 33.60 31.81 32.72 0.0M
2022-03-28 30.64 32.68 30.13 31.82 0.0M
2022-03-25 31.36 31.88 30.75 30.82 0.0M
2022-03-24 30.84 31.34 30.43 31.27 0.0M
2022-03-23 32.30 32.32 30.36 30.66 0.0M
2022-03-22 31.20 33.01 31.19 32.11 0.0M
2022-03-21 32.66 32.66 30.91 31.12 0.0M
2022-03-18 31.50 32.94 30.67 32.83 0.0M
2022-03-17 32.30 33.00 31.39 31.48 0.0M
2022-03-16 29.64 32.30 29.64 32.30 0.0M
2022-03-15 29.49 29.78 28.28 29.28 0.0M
2022-03-14 31.30 32.35 28.45 29.64 0.0M
2022-03-11 27.96 32.96 26.72 31.00 0.0M
2022-03-10 29.94 30.00 27.30 27.91 0.0M
2022-03-09 27.25 29.90 26.98 29.90 0.0M
2022-03-08 27.50 28.20 25.96 27.20 0.0M
2022-03-07 28.09 30.27 25.75 27.57 0.0M
2022-03-04 30.31 31.16 27.84 28.10 0.0M
2022-03-03 35.19 35.19 30.32 30.33 0.0M
2022-03-02 33.70 37.03 33.70 34.99 0.0M
2022-03-01 36.14 36.34 33.20 34.48 0.0M
2022-02-28 33.23 36.30 32.80 35.66 0.0M
2022-02-25 33.43 33.69 32.60 33.40 0.0M
2022-02-24 31.11 33.60 29.58 33.59 0.0M
2022-02-23 33.62 33.83 31.52 31.60 0.0M
2022-02-22 33.53 35.05 33.09 33.38 0.0M
2022-02-21 36.30 36.32 33.66 33.73 0.0M
2022-02-18 38.27 38.27 35.80 36.10 0.0M
2022-02-17 39.53 40.61 38.16 38.23 0.0M
2022-02-16 38.84 39.66 38.67 39.66 0.0M
2022-02-15 38.47 38.98 37.90 38.88 0.0M
2022-02-14 37.48 38.52 36.28 38.41 0.0M
2022-02-11 39.98 39.98 37.44 37.59 0.0M
2022-02-10 43.51 43.51 39.85 40.72 0.0M
2022-02-09 44.15 44.40 43.22 43.73 0.0M
2022-02-08 42.16 43.32 40.62 43.31 0.0M
2022-02-07 40.20 42.19 40.18 42.10 0.0M
2022-02-04 41.20 41.46 38.90 40.38 0.0M
2022-02-03 43.79 44.03 40.37 40.51 0.0M
2022-02-02 44.66 45.30 43.90 44.09 0.0M
2022-02-01 44.06 45.00 43.51 44.67 0.0M
2022-01-31 41.84 44.00 41.47 44.00 0.0M
2022-01-28 42.09 42.09 40.12 41.72 0.0M
2022-01-27 41.69 42.41 40.70 41.95 0.0M
2022-01-26 41.55 43.00 41.41 41.87 0.0M
2022-01-25 44.01 44.50 40.18 41.54 0.0M
2022-01-24 46.77 46.77 42.35 44.75 0.0M
2022-01-21 47.87 48.04 46.09 46.20 0.0M
2022-01-20 47.41 48.81 47.35 48.22 0.0M
2022-01-19 47.64 47.99 47.00 47.00 0.0M
2022-01-18 47.36 48.70 46.14 47.80 0.0M
2022-01-17 48.09 48.09 46.91 47.24 0.0M
2022-01-14 48.25 48.90 47.67 48.02 0.0M
2022-01-13 44.91 49.00 44.91 48.01 0.1M
2022-01-12 43.38 45.88 42.38 44.71 0.0M
2022-01-11 42.88 44.00 42.80 43.35 0.0M
2022-01-10 44.10 44.24 42.05 42.83 0.0M
2022-01-07 44.12 44.81 43.98 44.07 0.0M
2022-01-06 45.45 45.56 42.48 43.90 0.0M
2022-01-05 46.76 47.14 45.23 45.50 0.0M
2022-01-04 50.18 50.18 45.46 46.15 0.0M
2022-01-03 48.05 50.00 47.95 50.00 0.0M