Elastic

ESTC
🏛️ ドイツ →
74.26
最終更新: 2025-09-29
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
2021-12-30 107.38 108.74 107.38 108.74 0.0M
2021-12-29 109.66 109.66 105.10 108.72 0.0M
2021-12-28 111.20 111.82 108.90 110.12 0.0M
2021-12-27 109.98 112.56 108.62 111.10 0.0M
2021-12-23 109.20 111.70 108.30 108.88 0.0M
2021-12-22 108.26 110.70 105.66 105.66 0.0M
2021-12-21 102.42 108.44 102.42 107.52 0.0M
2021-12-20 102.82 104.84 102.44 104.84 0.0M
2021-12-17 101.18 105.42 99.00 105.24 0.0M
2021-12-16 107.30 109.96 100.02 102.00 0.0M
2021-12-15 100.34 106.20 100.02 105.94 0.0M
2021-12-14 102.92 103.90 97.01 102.20 0.0M
2021-12-13 104.56 107.16 101.32 104.90 0.0M
2021-12-10 108.82 112.10 103.02 104.00 0.0M
2021-12-09 115.00 116.54 107.02 109.34 0.0M
2021-12-08 103.78 115.70 103.78 115.52 0.0M
2021-12-07 98.03 106.50 98.03 104.00 0.0M
2021-12-06 102.52 102.52 94.18 98.83 0.0M
2021-12-03 105.46 107.18 96.03 100.68 0.0M
2021-12-02 113.00 116.86 101.18 105.26 0.0M
2021-12-01 138.00 138.20 122.62 125.06 0.0M
2021-11-30 140.00 140.00 137.02 138.18 0.0M
2021-11-29 130.80 143.38 130.80 143.38 0.0M
2021-11-26 140.96 140.96 129.02 129.02 0.0M
2021-11-25 140.80 141.92 140.70 141.92 0.0M
2021-11-24 138.78 141.12 134.50 141.12 0.0M
2021-11-23 143.12 143.58 134.44 137.28 0.0M
2021-11-22 157.18 157.18 138.46 143.74 0.0M
2021-11-19 159.46 159.46 154.44 154.50 0.0M
2021-11-18 162.00 163.60 156.44 157.00 0.0M
2021-11-17 163.74 169.16 160.30 162.86 0.0M
2021-11-16 161.84 166.26 161.84 165.90 0.0M
2021-11-15 160.54 165.58 159.50 164.00 0.0M
2021-11-12 154.00 159.48 154.00 159.48 0.0M
2021-11-11 150.58 157.18 150.58 155.54 0.0M
2021-11-10 159.50 161.72 155.78 160.62 0.0M
2021-11-09 149.24 159.98 147.00 159.92 0.0M
2021-11-08 146.32 149.78 144.58 149.78 0.0M
2021-11-05 147.92 149.56 145.42 149.56 0.0M
2021-11-04 150.32 150.32 143.90 143.90 0.0M
2021-11-03 144.28 145.50 144.28 145.50 0.0M
2021-11-02 145.24 149.02 145.24 147.52 0.0M
2021-11-01 148.86 152.18 147.70 147.70 0.0M
2021-10-29 148.16 148.16 146.02 146.02 0.0M
2021-10-28 143.86 143.86 143.86 143.86 0.0M
2021-10-27 147.26 147.26 147.26 147.26 0.0M
2021-10-26 150.48 152.00 147.34 147.34 0.0M
2021-10-25 143.86 150.78 143.78 150.78 0.0M
2021-10-22 144.62 146.52 143.20 143.20 0.0M
2021-10-21 143.40 146.08 143.40 146.08 0.0M
2021-10-20 146.04 146.04 141.88 143.44 0.0M
2021-10-19 145.06 149.44 145.06 149.10 0.0M
2021-10-18 147.10 147.86 144.84 144.84 0.0M
2021-10-15 150.76 151.02 147.08 147.08 0.0M
2021-10-14 146.98 151.98 145.32 150.08 0.0M
2021-10-13 139.76 146.98 138.76 146.98 0.0M
2021-10-12 138.12 144.00 138.00 141.28 0.0M
2021-10-11 135.02 141.06 134.50 139.74 0.0M
2021-10-08 131.04 132.00 131.04 132.00 0.0M
2021-10-07 129.74 134.18 128.00 131.34 0.0M
2021-10-06 124.84 125.78 123.50 125.78 0.0M
2021-10-05 124.06 126.00 123.50 125.70 0.0M
2021-10-04 130.98 130.98 120.02 123.20 0.0M
2021-10-01 128.00 131.66 128.00 131.66 0.0M
2021-09-30 127.94 131.50 127.92 128.68 0.0M
2021-09-29 131.60 133.18 127.28 130.82 0.0M
2021-09-28 138.58 138.58 127.24 132.00 0.0M
2021-09-27 142.98 143.66 138.02 138.02 0.0M
2021-09-24 142.88 143.02 140.86 142.98 0.0M
2021-09-23 140.72 140.72 140.72 140.72 0.0M
2021-09-22 140.76 144.32 139.08 144.32 0.0M
2021-09-21 136.64 141.38 136.64 141.38 0.0M
2021-09-20 139.66 139.66 132.20 135.24 0.0M
2021-09-17 140.56 142.66 139.00 141.70 0.0M
2021-09-16 136.74 140.80 136.74 140.80 0.0M
2021-09-15 136.64 138.28 133.28 136.82 0.0M
2021-09-14 133.32 138.32 132.20 136.90 0.0M
2021-09-13 132.30 136.42 132.30 133.72 0.0M
2021-09-10 139.54 139.70 133.54 133.54 0.0M
2021-09-09 138.08 139.82 136.00 139.00 0.0M
2021-09-08 145.48 145.48 136.54 139.00 0.0M
2021-09-07 147.42 148.42 145.00 145.44 0.0M
2021-09-06 145.56 149.02 143.32 145.62 0.0M
2021-09-03 137.00 142.86 137.00 142.86 0.0M
2021-09-02 137.10 139.36 136.00 136.00 0.0M
2021-09-01 135.70 138.60 135.70 136.02 0.0M
2021-08-31 135.92 135.92 131.70 135.68 0.0M
2021-08-30 131.98 136.28 130.42 136.28 0.0M
2021-08-27 131.60 132.98 129.58 132.98 0.0M
2021-08-26 138.00 140.00 129.00 131.00 0.0M
2021-08-25 137.00 137.00 133.00 135.00 0.0M
2021-08-24 137.00 140.00 134.00 136.00 0.0M
2021-08-23 136.00 139.00 134.00 135.00 0.0M
2021-08-20 132.00 136.00 131.00 135.00 0.0M
2021-08-19 131.00 134.00 129.00 132.00 0.0M
2021-08-18 126.00 130.00 126.00 130.00 0.0M
2021-08-17 125.00 125.00 123.00 125.00 0.0M
2021-08-16 130.00 130.00 126.00 126.00 0.0M
2021-08-13 130.00 132.00 130.00 132.00 0.0M
2021-08-12 129.00 132.00 129.00 132.00 0.0M
2021-08-11 129.00 132.00 128.00 128.00 0.0M
2021-08-10 132.00 132.00 128.00 130.00 0.0M
2021-08-09 132.00 135.00 132.00 135.00 0.0M
2021-08-06 134.00 134.00 130.00 132.00 0.0M
2021-08-05 127.00 135.00 127.00 135.00 0.0M
2021-08-04 122.00 129.00 121.00 129.00 0.0M
2021-08-03 123.00 123.00 121.00 121.00 0.0M
2021-08-02 126.00 127.00 123.00 124.00 0.0M
2021-07-30 124.00 126.00 124.00 126.00 0.0M
2021-07-29 126.00 127.00 124.00 124.00 0.0M
2021-07-28 122.00 126.00 122.00 126.00 0.0M
2021-07-27 127.00 129.00 119.00 123.00 0.0M
2021-07-26 128.00 130.00 125.00 125.00 0.0M
2021-07-23 124.00 127.00 124.00 125.00 0.0M
2021-07-22 124.00 127.00 123.00 124.00 0.0M
2021-07-21 122.00 122.00 122.00 122.00 0.0M
2021-07-20 119.00 123.00 119.00 123.00 0.0M
2021-07-19 118.00 118.00 115.00 117.00 0.0M
2021-07-16 119.00 120.00 119.00 120.00 0.0M
2021-07-15 122.00 123.00 115.00 116.00 0.0M
2021-07-14 128.00 128.00 122.00 122.00 0.0M
2021-07-13 124.00 130.00 124.00 128.00 0.0M
2021-07-12 127.00 127.00 125.00 126.00 0.0M
2021-07-08 127.00 127.00 124.00 127.00 0.0M
2021-07-07 126.00 127.00 126.00 127.00 0.0M
2021-07-06 124.00 129.00 124.00 125.00 0.0M
2021-07-05 125.00 125.00 125.00 125.00 0.0M
2021-07-02 123.00 125.00 123.00 125.00 0.0M
2021-07-01 124.00 126.00 123.00 124.00 0.0M
2021-06-30 125.00 127.00 124.00 125.00 0.0M
2021-06-29 123.00 126.00 122.00 125.00 0.0M
2021-06-28 126.00 128.00 125.00 126.00 0.0M
2021-06-25 122.00 125.00 122.00 125.00 0.0M
2021-06-24 123.00 125.00 122.00 122.00 0.0M
2021-06-23 124.00 125.00 124.00 124.00 0.0M
2021-06-22 122.00 124.00 122.00 124.00 0.0M
2021-06-21 122.00 125.00 119.00 123.00 0.0M
2021-06-18 122.00 124.00 120.00 123.00 0.0M
2021-06-17 115.00 122.00 115.00 120.00 0.0M
2021-06-16 111.00 114.00 111.00 114.00 0.0M
2021-06-15 114.00 115.00 111.00 111.00 0.0M
2021-06-14 114.00 118.00 113.00 113.00 0.0M
2021-06-11 111.00 114.00 111.00 114.00 0.0M
2021-06-10 109.00 112.00 109.00 112.00 0.0M
2021-06-09 112.00 112.00 112.00 112.00 0.0M
2021-06-08 109.00 110.00 108.00 109.00 0.0M
2021-06-07 108.00 108.00 108.00 108.00 0.0M
2021-06-04 107.00 107.00 106.00 107.00 0.0M
2021-06-03 108.00 108.00 103.00 107.00 0.0M
2021-06-02 97.00 97.50 97.00 97.50 0.0M
2021-06-01 97.00 97.50 94.00 94.00 0.0M
2021-05-31 97.50 97.50 97.50 97.50 0.0M
2021-05-28 97.50 98.50 96.50 96.50 0.0M
2021-05-27 97.00 97.00 94.50 94.50 0.0M
2021-05-26 95.50 99.50 95.50 99.50 0.0M
2021-05-25 96.50 96.50 96.50 96.50 0.0M
2021-05-24 93.00 93.00 93.00 93.00 0.0M
2021-05-21 95.00 95.00 95.00 95.00 0.0M
2021-05-18 89.00 89.00 89.00 89.00 0.0M
2021-05-17 90.50 90.50 89.00 89.00 0.0M
2021-05-14 86.00 89.50 86.00 89.50 0.0M
2021-05-12 88.00 88.00 86.50 86.50 0.0M
2021-05-11 84.50 85.50 83.00 85.50 0.0M
2021-05-10 88.00 88.00 85.00 86.50 0.0M
2021-05-07 89.00 92.00 89.00 90.00 0.0M
2021-05-06 92.00 92.00 85.00 86.00 0.0M
2021-05-05 93.00 93.00 93.00 93.00 0.0M
2021-05-04 94.50 96.00 90.00 90.50 0.0M
2021-05-03 95.50 95.50 95.50 95.50 0.0M
2021-04-30 101.00 101.00 101.00 101.00 0.0M
2021-04-29 105.00 105.00 102.00 102.00 0.0M
2021-04-28 104.00 105.00 104.00 105.00 0.0M
2021-04-27 108.00 108.00 107.00 107.00 0.0M
2021-04-26 104.00 107.00 103.00 107.00 0.0M
2021-04-22 102.00 102.00 102.00 102.00 0.0M
2021-04-20 102.00 102.00 100.00 101.00 0.0M
2021-04-19 107.00 108.00 104.00 104.00 0.0M
2021-04-16 112.00 112.00 107.00 107.00 0.0M
2021-04-15 111.00 111.00 111.00 111.00 0.0M
2021-04-14 111.00 114.00 111.00 111.00 0.0M
2021-04-13 105.00 111.00 105.00 111.00 0.0M
2021-04-12 104.00 106.00 104.00 106.00 0.0M
2021-04-09 107.00 107.00 107.00 107.00 0.0M
2021-04-08 104.00 104.00 104.00 104.00 0.0M
2021-04-07 103.00 104.00 102.00 102.00 0.0M
2021-04-06 96.50 102.00 96.50 101.00 0.0M
2021-04-01 95.00 100.00 95.00 96.00 0.0M
2021-03-31 90.50 97.00 90.00 95.50 0.0M
2021-03-30 87.50 91.50 87.50 91.00 0.0M
2021-03-29 93.00 93.00 90.50 91.00 0.0M
2021-03-26 93.50 93.50 93.50 93.50 0.0M
2021-03-25 92.50 96.00 92.00 96.00 0.0M
2021-03-24 99.50 99.50 95.00 95.00 0.0M
2021-03-23 100.00 100.00 100.00 100.00 0.0M
2021-03-22 96.00 99.00 94.00 98.50 0.0M
2021-03-19 94.00 94.50 94.00 94.50 0.0M