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
2023-12-29 102.80 102.80 102.60 102.60 0.0M
2023-12-28 101.60 103.40 101.40 102.80 0.0M
2023-12-27 103.40 105.00 101.60 101.60 0.0M
2023-12-22 102.60 102.60 101.20 101.40 0.0M
2023-12-21 100.60 101.60 99.70 101.60 0.0M
2023-12-20 102.80 102.80 100.20 100.60 0.0M
2023-12-19 103.80 104.40 102.20 102.20 0.0M
2023-12-18 104.20 105.00 102.40 104.60 0.0M
2023-12-15 104.20 105.60 101.60 102.80 0.0M
2023-12-14 106.80 107.40 102.20 102.80 0.0M
2023-12-13 108.40 109.00 106.20 107.00 0.0M
2023-12-12 109.00 109.40 107.00 108.40 0.0M
2023-12-11 107.20 108.40 106.00 108.40 0.0M
2023-12-08 104.60 109.80 104.40 108.00 0.0M
2023-12-07 104.40 105.80 103.60 105.40 0.0M
2023-12-06 107.60 108.40 104.40 104.40 0.0M
2023-12-05 101.60 106.60 100.40 106.60 0.0M
2023-12-04 99.70 104.00 99.20 102.40 0.0M
2023-12-01 84.40 101.80 84.40 100.40 0.0M
2023-11-30 73.00 75.80 72.80 73.70 0.0M
2023-11-29 71.60 73.70 71.00 73.30 0.0M
2023-11-28 69.50 71.20 68.10 70.40 0.0M
2023-11-27 71.50 72.10 70.30 70.30 0.0M
2023-11-24 71.10 71.10 70.60 70.80 0.0M
2023-11-23 71.00 71.30 71.00 71.30 0.0M
2023-11-22 71.40 71.60 70.90 70.90 0.0M
2023-11-21 69.80 70.90 69.80 70.70 0.0M
2023-11-20 70.10 71.00 70.10 70.40 0.0M
2023-11-17 68.40 69.20 68.40 68.80 0.0M
2023-11-16 69.70 69.70 68.00 68.00 0.0M
2023-11-15 72.40 72.90 70.20 71.10 0.0M
2023-11-14 70.30 72.00 70.20 72.00 0.0M
2023-11-13 71.80 74.00 69.50 70.00 0.0M
2023-11-10 69.30 70.70 68.60 70.70 0.0M
2023-11-09 70.20 70.80 69.40 69.40 0.0M
2023-11-08 71.50 72.00 69.80 70.00 0.0M
2023-11-07 66.80 70.90 66.20 70.90 0.0M
2023-11-06 67.10 67.10 65.60 66.40 0.0M
2023-11-03 67.10 67.10 65.70 65.70 0.0M
2023-11-02 69.00 69.00 66.90 66.90 0.0M
2023-11-01 71.10 71.10 71.00 71.00 0.0M
2023-10-31 69.20 70.60 69.20 70.60 0.0M
2023-10-30 71.40 71.60 70.00 70.00 0.0M
2023-10-27 71.90 71.90 71.90 71.90 0.0M
2023-10-26 71.10 71.50 70.30 70.30 0.0M
2023-10-25 77.20 77.20 72.30 72.30 0.0M
2023-10-23 75.10 75.10 74.30 75.10 0.0M
2023-10-20 76.40 76.40 75.10 75.10 0.0M
2023-10-19 77.70 78.90 77.10 77.10 0.0M
2023-10-18 78.00 78.00 77.00 77.50 0.0M
2023-10-17 74.60 76.70 74.60 76.60 0.0M
2023-10-16 74.80 75.80 74.40 75.40 0.0M
2023-10-13 76.10 76.80 75.20 75.20 0.0M
2023-10-12 77.60 78.40 77.20 78.00 0.0M
2023-10-11 76.10 76.20 75.50 76.20 0.0M
2023-10-10 77.80 77.80 77.20 77.20 0.0M
2023-10-09 76.00 77.90 75.90 77.90 0.0M
2023-10-06 72.40 76.70 72.30 76.70 0.0M
2023-10-05 71.80 73.20 71.00 71.70 0.0M
2023-10-04 75.60 75.60 71.70 71.70 0.0M
2023-10-03 77.20 77.20 75.90 75.90 0.0M
2023-10-02 77.50 78.50 76.40 78.50 0.0M
2023-09-29 76.00 77.10 76.00 76.50 0.0M
2023-09-28 77.00 77.00 75.10 75.10 0.0M
2023-09-27 76.20 76.20 76.20 76.20 0.0M
2023-09-26 75.30 77.20 75.00 75.10 0.0M
2023-09-25 75.30 75.90 74.50 75.70 0.0M
2023-09-22 72.90 75.00 72.80 75.00 0.0M
2023-09-21 71.70 74.30 71.70 73.00 0.0M
2023-09-20 71.50 71.50 71.50 71.50 0.0M
2023-09-19 72.90 72.90 71.80 71.90 0.0M
2023-09-18 72.00 72.90 72.00 72.90 0.0M
2023-09-15 73.80 73.80 72.80 73.20 0.0M
2023-09-14 74.30 74.30 74.30 74.30 0.0M
2023-09-13 74.30 74.30 73.60 73.60 0.0M
2023-09-12 74.00 74.00 74.00 74.00 0.0M
2023-09-11 73.10 74.00 72.20 74.00 0.0M
2023-09-08 73.10 73.90 73.10 73.40 0.0M
2023-09-07 74.10 74.30 73.50 74.00 0.0M
2023-09-06 69.50 74.30 69.50 74.30 0.0M
2023-09-05 68.80 69.30 68.50 69.30 0.0M
2023-09-04 69.10 70.00 68.40 68.40 0.0M
2023-09-01 63.70 70.40 63.60 69.80 0.0M
2023-08-31 57.30 58.00 57.10 57.10 0.0M
2023-08-30 54.90 54.90 54.90 54.90 0.0M
2023-08-29 53.80 53.80 53.80 53.80 0.0M
2023-08-28 55.80 55.80 53.50 53.50 0.0M
2023-08-25 55.10 55.80 55.10 55.80 0.0M
2023-08-24 55.90 56.40 55.60 55.60 0.0M
2023-08-23 56.20 56.20 55.70 55.70 0.0M
2023-08-21 56.20 56.20 56.20 56.20 0.0M
2023-08-18 55.20 55.30 55.00 55.30 0.0M
2023-08-17 56.40 56.40 54.60 54.60 0.0M
2023-08-16 57.00 57.00 57.00 57.00 0.0M
2023-08-15 56.20 56.20 55.50 55.70 0.0M
2023-08-14 53.50 56.10 53.50 56.10 0.0M
2023-08-11 53.90 53.90 53.90 53.90 0.0M
2023-08-10 53.50 53.80 53.40 53.70 0.0M
2023-08-08 55.60 56.40 53.60 53.80 0.0M
2023-08-07 58.20 58.20 56.00 56.00 0.0M
2023-08-04 59.40 59.80 58.50 58.50 0.0M
2023-08-03 56.10 56.10 56.10 56.10 0.0M
2023-08-02 60.30 60.30 55.60 56.20 0.0M
2023-08-01 60.70 60.70 60.70 60.70 0.0M
2023-07-31 58.80 60.90 58.80 60.30 0.0M
2023-07-28 58.10 58.40 58.10 58.40 0.0M
2023-07-27 57.70 57.70 57.70 57.70 0.0M
2023-07-25 57.70 58.60 57.70 58.60 0.0M
2023-07-24 57.80 57.80 57.40 57.40 0.0M
2023-07-21 58.20 58.30 58.10 58.10 0.0M
2023-07-20 60.50 60.50 58.30 58.70 0.0M
2023-07-19 60.80 60.80 60.60 60.60 0.0M
2023-07-17 62.40 62.40 61.60 61.60 0.0M
2023-07-14 63.40 63.40 63.40 63.40 0.0M
2023-07-13 63.30 63.30 63.00 63.00 0.0M
2023-07-12 64.40 64.40 64.00 64.00 0.0M
2023-07-11 63.00 63.00 63.00 63.00 0.0M
2023-07-10 59.80 59.80 59.80 59.80 0.0M
2023-07-07 57.30 57.70 57.30 57.70 0.0M
2023-07-06 59.00 59.00 57.10 57.70 0.0M
2023-07-05 58.10 58.10 58.10 58.10 0.0M
2023-07-04 59.80 59.80 59.80 59.80 0.0M
2023-07-03 58.50 59.10 58.50 59.10 0.0M
2023-06-30 58.80 59.30 58.60 58.60 0.0M
2023-06-29 59.70 59.70 58.90 58.90 0.0M
2023-06-28 57.90 60.70 57.90 60.30 0.0M
2023-06-27 57.70 57.70 57.70 57.70 0.0M
2023-06-26 57.50 57.50 57.00 57.00 0.0M
2023-06-23 58.30 58.30 56.70 56.70 0.0M
2023-06-21 60.30 60.30 59.30 59.30 0.0M
2023-06-20 60.30 60.80 60.10 60.10 0.0M
2023-06-19 60.80 60.80 60.80 60.80 0.0M
2023-06-16 63.70 63.70 61.20 61.20 0.0M
2023-06-15 64.00 64.00 62.80 63.50 0.0M
2023-06-13 65.50 66.50 65.50 66.50 0.0M
2023-06-12 65.50 65.50 64.90 64.90 0.0M
2023-06-09 63.70 65.70 63.70 65.10 0.0M
2023-06-08 62.80 62.80 62.80 62.80 0.0M
2023-06-07 67.10 67.10 63.30 63.50 0.0M
2023-06-06 66.70 67.30 66.50 66.50 0.0M
2023-06-05 66.20 66.20 65.90 65.90 0.0M
2023-06-02 62.80 65.00 62.70 63.20 0.0M
2023-06-01 67.90 68.50 67.80 68.50 0.0M
2023-05-31 67.70 68.40 67.40 68.10 0.0M
2023-05-30 64.50 66.90 64.50 66.90 0.0M
2023-05-29 64.80 64.90 64.80 64.90 0.0M
2023-05-26 62.50 65.30 62.50 64.80 0.0M
2023-05-25 62.00 63.20 62.00 62.00 0.0M
2023-05-24 61.70 61.80 60.90 61.80 0.0M
2023-05-23 61.10 61.80 60.90 61.80 0.0M
2023-05-22 59.70 61.10 59.70 61.10 0.0M
2023-05-19 61.70 61.70 61.70 61.70 0.0M
2023-05-18 59.30 61.30 59.00 61.00 0.0M
2023-05-17 56.00 56.60 56.00 56.60 0.0M
2023-05-16 55.60 55.60 55.60 55.60 0.0M
2023-05-15 53.70 56.30 53.70 56.30 0.0M
2023-05-12 53.90 53.90 53.50 53.50 0.0M
2023-05-11 55.00 55.00 53.90 54.10 0.0M
2023-05-10 53.00 54.50 53.00 54.50 0.0M
2023-05-09 52.40 53.50 52.00 53.50 0.0M
2023-05-08 51.50 51.80 51.50 51.80 0.0M
2023-05-05 53.00 53.00 52.10 52.10 0.0M
2023-05-04 48.65 50.40 48.65 50.40 0.0M
2023-05-03 48.85 48.85 48.85 48.85 0.0M
2023-05-02 51.50 51.50 50.30 50.30 0.0M
2023-04-28 53.30 53.80 51.50 52.50 0.0M
2023-04-27 53.00 53.30 53.00 53.30 0.0M
2023-04-26 52.80 53.10 52.40 53.10 0.0M
2023-04-24 55.00 55.00 54.90 54.90 0.0M
2023-04-21 54.40 54.70 54.40 54.70 0.0M
2023-04-20 57.30 57.30 54.80 54.80 0.0M
2023-04-19 57.30 57.30 56.50 57.30 0.0M
2023-04-18 55.70 57.10 55.70 57.10 0.0M
2023-04-17 54.20 54.60 54.20 54.50 0.0M
2023-04-14 53.40 53.40 53.40 53.40 0.0M
2023-04-13 49.85 53.10 49.70 53.10 0.0M
2023-04-12 50.20 51.30 50.20 51.30 0.0M
2023-04-11 50.30 50.30 49.85 49.90 0.0M
2023-04-06 48.95 49.25 48.95 49.25 0.0M
2023-04-05 49.60 49.60 48.50 48.95 0.0M
2023-04-04 51.50 51.50 51.40 51.40 0.0M
2023-04-03 53.80 53.80 51.30 51.30 0.0M
2023-03-31 51.76 53.61 51.76 53.56 0.0M
2023-03-30 51.69 51.69 51.12 51.12 0.0M
2023-03-29 51.58 51.58 51.23 51.23 0.0M
2023-03-28 50.90 50.90 50.44 50.44 0.0M
2023-03-27 51.92 51.92 51.50 51.50 0.0M
2023-03-23 50.82 51.93 50.82 51.93 0.0M
2023-03-22 52.70 52.70 52.70 52.70 0.0M
2023-03-21 53.00 53.00 53.00 53.00 0.0M
2023-03-20 51.79 51.79 50.20 50.87 0.0M
2023-03-17 52.20 53.85 51.12 51.84 0.0M
2023-03-16 52.89 52.89 52.00 52.00 0.0M
2023-03-13 49.91 51.33 49.06 51.00 0.0M
2023-03-10 52.47 53.02 49.53 49.53 0.0M
2023-03-09 55.79 55.79 53.22 53.22 0.0M
2023-03-08 58.52 58.52 57.64 57.64 0.0M
2023-03-07 58.76 58.84 58.00 58.00 0.0M
2023-03-06 60.88 60.88 58.25 58.25 0.0M
2023-03-03 54.46 61.14 53.91 60.64 0.0M
2023-03-02 54.50 54.50 54.50 54.50 0.0M
2023-03-01 54.96 54.96 54.15 54.15 0.0M
2023-02-28 55.82 55.82 55.24 55.24 0.0M
2023-02-27 55.42 55.42 54.82 54.82 0.0M
2023-02-24 56.07 56.07 56.07 56.07 0.0M
2023-02-23 56.80 56.80 56.80 56.80 0.0M
2023-02-22 54.94 54.94 54.94 54.94 0.0M
2023-02-20 56.11 56.11 56.11 56.11 0.0M
2023-02-17 57.04 57.04 55.25 56.57 0.0M
2023-02-16 59.25 59.25 59.25 59.25 0.0M
2023-02-15 57.64 59.55 57.64 59.55 0.0M
2023-02-14 56.88 56.88 56.88 56.88 0.0M
2023-02-13 55.82 57.04 55.82 57.04 0.0M
2023-02-10 56.50 56.50 55.50 55.50 0.0M
2023-02-09 58.37 58.92 58.26 58.27 0.0M
2023-02-08 58.58 58.58 58.58 58.58 0.0M
2023-02-07 57.05 57.05 56.28 56.28 0.0M
2023-02-06 56.79 57.88 56.79 57.76 0.0M
2023-02-03 58.00 58.00 56.76 56.76 0.0M
2023-02-02 57.90 61.03 57.36 60.80 0.0M
2023-02-01 53.54 58.01 53.54 57.73 0.0M
2023-01-31 53.01 54.78 52.99 54.78 0.0M
2023-01-30 53.66 54.00 52.95 52.95 0.0M
2023-01-27 52.85 54.58 52.85 54.58 0.0M
2023-01-26 50.59 50.59 50.23 50.23 0.0M
2023-01-25 47.71 51.25 47.71 51.25 0.0M
2023-01-24 52.30 52.30 50.76 50.76 0.0M
2023-01-23 51.46 52.24 51.21 52.24 0.0M
2023-01-20 47.24 50.75 47.24 50.75 0.0M
2023-01-19 46.94 46.94 46.00 46.20 0.0M
2023-01-18 48.16 50.29 47.68 47.68 0.0M
2023-01-17 47.36 49.40 47.36 48.81 0.0M
2023-01-16 47.00 47.53 47.00 47.53 0.0M
2023-01-13 46.97 49.01 46.97 49.00 0.0M
2023-01-12 47.59 47.59 47.59 47.59 0.0M
2023-01-11 48.71 48.71 48.71 48.71 0.0M
2023-01-10 46.90 46.90 46.20 46.20 0.0M
2023-01-09 44.64 47.77 44.64 47.31 0.0M
2023-01-06 45.86 45.86 44.40 45.30 0.0M
2023-01-05 48.08 48.08 45.90 46.11 0.0M
2023-01-04 47.67 47.88 46.92 47.23 0.0M
2023-01-03 48.91 49.01 47.37 47.70 0.0M
2023-01-02 47.83 48.31 47.83 48.31 0.0M