Elastic

ESTC
🏛️ ドイツ →
72.14
最終更新: 2025-09-30
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
2024-12-30 96.66 96.90 96.56 96.90 0.0M
2024-12-27 98.84 99.82 96.68 96.68 0.0M
2024-12-23 99.10 100.20 98.50 98.50 0.0M
2024-12-20 98.94 100.60 97.54 99.50 0.0M
2024-12-19 101.15 101.15 100.05 100.05 0.0M
2024-12-18 101.75 103.25 99.64 99.64 0.0M
2024-12-17 101.80 101.85 100.90 101.20 0.0M
2024-12-16 99.48 100.00 99.10 99.20 0.0M
2024-12-13 103.10 103.10 99.46 99.46 0.0M
2024-12-12 101.00 102.50 101.00 102.20 0.0M
2024-12-11 98.38 102.70 98.38 102.70 0.0M
2024-12-10 101.80 102.95 98.08 98.08 0.0M
2024-12-09 106.15 107.55 102.30 103.10 0.0M
2024-12-06 104.90 106.55 104.80 106.20 0.0M
2024-12-05 107.45 108.60 104.00 106.00 0.0M
2024-12-04 108.60 111.20 108.15 111.20 0.0M
2024-12-03 108.25 109.65 106.90 107.65 0.0M
2024-12-02 104.95 107.95 104.95 106.75 0.0M
2024-11-29 105.40 106.60 104.60 105.55 0.0M
2024-11-28 104.10 105.95 104.10 105.95 0.0M
2024-11-27 105.65 106.50 102.10 103.60 0.0M
2024-11-26 106.60 106.95 104.40 106.60 0.0M
2024-11-25 105.95 111.00 104.10 105.30 0.0M
2024-11-22 110.45 119.50 103.20 104.50 0.0M
2024-11-21 86.70 90.38 86.70 90.08 0.0M
2024-11-20 83.32 83.96 82.84 83.96 0.0M
2024-11-19 82.74 82.74 82.74 82.74 0.0M
2024-11-18 81.52 81.52 80.06 80.06 0.0M
2024-11-15 84.44 84.44 81.46 81.48 0.0M
2024-11-14 85.18 86.04 84.42 85.00 0.0M
2024-11-13 84.82 86.74 83.76 86.74 0.0M
2024-11-12 84.16 85.00 84.16 85.00 0.0M
2024-11-11 81.02 84.00 81.02 84.00 0.0M
2024-11-08 80.00 80.34 80.00 80.34 0.0M
2024-11-07 79.82 80.42 79.74 80.00 0.0M
2024-11-06 78.16 79.52 77.62 79.52 0.0M
2024-11-05 74.60 75.76 74.60 75.38 0.0M
2024-11-04 73.84 73.84 72.62 73.20 0.0M
2024-11-01 74.56 74.56 74.24 74.24 0.0M
2024-10-31 73.66 73.66 73.02 73.02 0.0M
2024-10-30 74.26 75.70 73.94 75.70 0.0M
2024-10-29 74.02 74.02 72.90 72.90 0.0M
2024-10-28 74.02 74.30 74.02 74.30 0.0M
2024-10-25 72.92 73.32 72.92 73.32 0.0M
2024-10-24 71.60 72.44 71.60 72.44 0.0M
2024-10-23 72.98 73.78 71.84 71.84 0.0M
2024-10-22 73.72 74.70 73.26 73.26 0.0M
2024-10-21 74.86 75.48 73.98 73.98 0.0M
2024-10-18 76.00 76.00 75.56 75.56 0.0M
2024-10-17 75.14 77.16 75.14 76.00 0.0M
2024-10-16 75.54 76.28 75.54 76.28 0.0M
2024-10-15 77.60 77.60 76.72 76.72 0.0M
2024-10-14 75.90 78.08 75.86 76.64 0.0M
2024-10-11 75.38 76.58 73.98 76.58 0.0M
2024-10-10 73.32 75.28 73.32 75.28 0.0M
2024-10-09 73.46 73.46 73.16 73.16 0.0M
2024-10-08 69.82 70.20 69.48 69.48 0.0M
2024-10-07 72.34 72.62 72.16 72.16 0.0M
2024-10-04 69.52 72.00 69.48 72.00 0.0M
2024-10-03 68.74 69.12 68.50 69.12 0.0M
2024-10-02 67.90 67.90 67.26 67.26 0.0M
2024-10-01 69.24 69.24 66.94 66.94 0.0M
2024-09-30 69.60 69.60 68.68 69.36 0.0M
2024-09-27 69.88 70.00 69.88 70.00 0.0M
2024-09-26 71.08 71.10 70.56 70.56 0.0M
2024-09-25 68.92 70.20 68.92 70.20 0.0M
2024-09-24 69.66 70.06 68.86 68.86 0.0M
2024-09-23 68.20 69.10 68.00 69.10 0.0M
2024-09-20 68.52 68.52 67.38 67.38 0.0M
2024-09-19 68.02 70.18 67.76 70.18 0.0M
2024-09-18 67.36 68.30 67.36 68.12 0.0M
2024-09-17 67.80 68.24 67.80 68.00 0.0M
2024-09-16 68.12 68.46 66.90 68.46 0.0M
2024-09-13 66.90 67.54 66.90 67.54 0.0M
2024-09-12 68.08 68.08 67.00 67.00 0.0M
2024-09-11 65.38 67.10 64.50 66.90 0.0M
2024-09-10 64.02 64.98 64.02 64.98 0.0M
2024-09-09 63.98 64.98 63.98 64.98 0.0M
2024-09-06 65.32 65.32 63.68 64.06 0.0M
2024-09-05 66.50 66.64 64.64 65.80 0.0M
2024-09-04 67.86 67.96 65.48 67.30 0.0M
2024-09-03 68.38 69.98 66.38 67.20 0.0M
2024-09-02 69.16 69.16 68.36 69.00 0.0M
2024-08-30 71.00 71.50 67.30 67.30 0.0M
2024-08-29 92.94 95.66 92.94 93.60 0.0M
2024-08-28 91.90 91.90 91.90 91.90 0.0M
2024-08-26 94.12 96.00 94.10 96.00 0.0M
2024-08-23 95.56 95.90 95.56 95.90 0.0M
2024-08-22 96.80 96.80 96.16 96.64 0.0M
2024-08-20 98.70 98.70 98.70 98.70 0.0M
2024-08-19 98.86 98.86 98.72 98.72 0.0M
2024-08-16 98.74 98.74 98.74 98.74 0.0M
2024-08-15 96.60 100.10 96.60 100.10 0.0M
2024-08-14 95.88 95.88 95.88 95.88 0.0M
2024-08-09 95.68 96.00 95.00 96.00 0.0M
2024-08-07 93.90 93.90 93.90 93.90 0.0M
2024-08-06 92.52 92.52 91.36 91.36 0.0M
2024-08-05 91.80 91.80 84.74 90.90 0.0M
2024-08-02 98.16 98.16 92.14 92.14 0.0M
2024-08-01 101.85 101.85 101.85 101.85 0.0M
2024-07-31 99.04 99.04 98.78 98.78 0.0M
2024-07-30 103.20 103.20 96.86 96.86 0.0M
2024-07-29 104.15 104.15 104.15 104.15 0.0M
2024-07-25 101.55 102.70 101.25 102.70 0.0M
2024-07-24 107.45 107.45 107.30 107.30 0.0M
2024-07-23 104.50 107.00 103.80 107.00 0.0M
2024-07-22 103.35 103.35 103.35 103.35 0.0M
2024-07-19 101.45 101.45 101.45 101.45 0.0M
2024-07-18 105.00 105.00 102.85 103.50 0.0M
2024-07-16 111.95 111.95 108.95 108.95 0.0M
2024-07-15 113.10 113.10 111.15 111.15 0.0M
2024-07-12 110.75 111.35 110.75 111.35 0.0M
2024-07-11 105.90 109.75 105.90 109.60 0.0M
2024-07-10 103.25 106.20 103.25 106.20 0.0M
2024-07-09 106.40 106.40 104.05 104.05 0.0M
2024-07-08 106.50 106.50 106.50 106.50 0.0M
2024-07-05 105.35 105.35 105.35 105.35 0.0M
2024-07-03 107.25 107.25 106.40 106.40 0.0M
2024-07-01 106.60 106.60 105.65 105.65 0.0M
2024-06-28 106.85 106.85 105.90 105.90 0.0M
2024-06-27 103.25 107.20 103.20 107.20 0.0M
2024-06-26 101.40 102.45 100.90 102.45 0.0M
2024-06-25 102.00 102.00 101.00 101.00 0.0M
2024-06-24 102.10 102.10 101.20 101.45 0.0M
2024-06-21 101.00 101.00 99.60 99.60 0.0M
2024-06-19 101.85 101.85 101.85 101.85 0.0M
2024-06-18 104.15 104.25 104.05 104.05 0.0M
2024-06-17 107.25 108.00 105.05 105.05 0.0M
2024-06-14 104.25 107.00 103.45 107.00 0.0M
2024-06-13 106.40 106.40 105.30 105.45 0.0M
2024-06-11 105.20 105.20 102.80 103.15 0.0M
2024-06-10 103.40 103.40 102.00 102.95 0.0M
2024-06-07 104.40 104.40 101.95 102.95 0.0M
2024-06-05 95.16 96.44 95.16 96.22 0.0M
2024-06-04 93.68 93.82 93.66 93.82 0.0M
2024-06-03 96.48 97.02 92.12 92.12 0.0M
2024-05-31 92.50 93.54 92.50 92.70 0.0M
2024-05-30 92.96 92.96 87.24 87.24 0.0M
2024-05-29 91.48 92.42 91.32 91.32 0.0M
2024-05-28 96.42 96.42 91.74 91.74 0.0M
2024-05-27 97.14 97.14 97.14 97.14 0.0M
2024-05-24 97.42 97.56 97.42 97.54 0.0M
2024-05-23 100.65 101.65 99.60 99.60 0.0M
2024-05-22 102.75 103.70 99.48 99.48 0.0M
2024-05-21 101.75 101.75 99.82 99.82 0.0M
2024-05-20 100.75 100.95 99.96 100.80 0.0M
2024-05-17 100.05 100.05 99.12 99.26 0.0M
2024-05-16 100.50 100.50 100.50 100.50 0.0M
2024-05-15 101.10 102.25 101.10 102.25 0.0M
2024-05-14 99.98 100.85 99.60 100.85 0.0M
2024-05-13 98.04 98.04 98.04 98.04 0.0M
2024-05-10 98.26 98.26 98.16 98.16 0.0M
2024-05-09 97.78 98.10 97.78 98.10 0.0M
2024-05-08 97.88 97.88 97.88 97.88 0.0M
2024-05-07 100.20 100.80 98.00 98.00 0.0M
2024-05-06 98.84 98.96 98.84 98.96 0.0M
2024-05-03 100.00 100.00 100.00 100.00 0.0M
2024-05-02 99.08 99.08 98.00 98.00 0.0M
2024-04-29 100.05 100.05 98.30 98.30 0.0M
2024-04-26 99.42 101.65 99.42 101.40 0.0M
2024-04-25 97.06 97.06 94.76 95.44 0.0M
2024-04-24 96.50 97.70 96.50 97.70 0.0M
2024-04-23 92.58 95.14 91.86 93.52 0.0M
2024-04-22 91.00 91.60 89.80 91.60 0.0M
2024-04-19 89.50 91.70 88.88 90.70 0.0M
2024-04-18 88.36 89.18 87.86 88.30 0.0M
2024-04-17 89.36 89.72 88.94 89.72 0.0M
2024-04-16 89.64 89.64 88.22 88.22 0.0M
2024-04-15 92.00 92.04 89.02 89.02 0.0M
2024-04-12 94.02 94.52 92.58 92.58 0.0M
2024-04-11 93.10 93.10 91.86 91.86 0.0M
2024-04-10 90.56 91.30 89.18 91.30 0.0M
2024-04-09 90.94 91.24 89.94 91.24 0.0M
2024-04-08 89.44 90.40 89.32 90.00 0.0M
2024-04-05 89.76 90.74 89.76 90.06 0.0M
2024-04-04 90.54 92.14 89.94 89.94 0.0M
2024-04-03 91.38 91.38 90.16 90.42 0.0M
2024-04-02 93.24 94.22 88.92 91.72 0.0M
2024-03-28 92.10 93.40 92.10 93.40 0.0M
2024-03-27 90.70 91.80 90.70 91.80 0.0M
2024-03-26 91.90 93.90 91.00 93.20 0.0M
2024-03-25 96.70 96.70 92.40 93.70 0.0M
2024-03-22 94.40 94.90 90.60 94.20 0.0M
2024-03-21 94.80 97.80 92.70 92.70 0.0M
2024-03-20 94.00 95.10 93.40 94.00 0.0M
2024-03-19 94.80 94.80 92.10 93.40 0.0M
2024-03-18 91.50 94.00 90.50 94.00 0.0M
2024-03-15 96.00 96.70 92.10 93.00 0.0M
2024-03-14 95.80 96.50 95.00 95.00 0.0M
2024-03-13 95.70 98.10 95.40 96.90 0.0M
2024-03-12 95.00 98.30 93.70 98.30 0.0M
2024-03-11 96.10 96.10 93.60 94.70 0.0M
2024-03-08 96.20 98.20 96.20 96.70 0.0M
2024-03-07 99.70 100.40 96.00 97.50 0.0M
2024-03-06 100.40 101.00 98.80 99.00 0.0M
2024-03-05 99.70 100.60 97.00 98.60 0.0M
2024-03-04 108.20 108.60 99.20 99.20 0.0M
2024-03-01 106.40 111.40 104.20 108.20 0.0M
2024-02-29 116.20 125.40 116.20 124.60 0.0M
2024-02-28 120.60 121.60 120.00 120.60 0.0M
2024-02-27 120.80 121.00 120.00 121.00 0.0M
2024-02-26 121.00 122.00 120.00 120.00 0.0M
2024-02-23 117.40 120.40 116.60 120.40 0.0M
2024-02-22 116.60 118.00 115.60 117.80 0.0M
2024-02-21 116.40 116.40 108.20 111.80 0.0M
2024-02-20 122.20 122.40 113.80 115.60 0.0M
2024-02-19 121.40 123.20 121.40 123.00 0.0M
2024-02-16 123.80 124.20 123.20 123.20 0.0M
2024-02-15 118.80 123.80 118.80 122.40 0.0M
2024-02-14 114.80 118.20 113.60 118.20 0.0M
2024-02-13 118.00 118.00 112.60 113.60 0.0M
2024-02-12 121.40 122.20 117.40 117.60 0.0M
2024-02-09 118.20 120.80 118.20 119.80 0.0M
2024-02-08 116.00 119.40 116.00 117.00 0.0M
2024-02-07 114.00 116.60 113.00 116.20 0.0M
2024-02-06 114.20 114.20 113.20 114.00 0.0M
2024-02-05 116.00 118.20 112.00 113.80 0.0M
2024-02-02 111.60 115.60 111.20 114.00 0.0M
2024-02-01 108.20 109.20 107.60 109.00 0.0M
2024-01-31 111.00 111.40 108.20 108.20 0.0M
2024-01-30 114.20 114.80 110.60 111.60 0.0M
2024-01-29 109.00 114.00 109.00 114.00 0.0M
2024-01-26 109.40 111.80 107.60 108.00 0.0M
2024-01-25 109.60 110.60 108.20 108.40 0.0M
2024-01-24 112.00 115.20 109.40 109.40 0.0M
2024-01-23 113.20 113.60 111.60 112.40 0.0M
2024-01-22 111.60 113.40 110.60 112.20 0.0M
2024-01-19 108.40 110.60 108.40 110.40 0.0M
2024-01-18 106.20 111.00 106.20 108.20 0.0M
2024-01-17 107.20 107.20 102.80 104.80 0.0M
2024-01-16 102.00 107.00 102.00 107.00 0.0M
2024-01-15 102.60 102.60 101.80 101.80 0.0M
2024-01-12 101.60 103.00 99.10 102.20 0.0M
2024-01-11 98.20 103.40 98.20 101.20 0.0M
2024-01-10 99.60 101.00 99.10 99.10 0.0M
2024-01-09 99.50 100.00 99.20 99.20 0.0M
2024-01-08 95.20 95.40 93.80 93.80 0.0M
2024-01-05 94.10 95.70 93.60 95.50 0.0M
2024-01-04 96.90 96.90 94.20 94.20 0.0M
2024-01-03 95.80 97.90 94.40 96.00 0.0M
2024-01-02 101.80 102.80 97.10 98.00 0.0M