Sodexo

EXHO
🏛️ ドイツ →
53.65
最終更新: 2025-10-06
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
2025-10-06 53.85 53.85 53.00 53.65 0.0M
2025-10-03 54.75 54.75 54.20 54.70 0.0M
2025-10-02 54.40 54.70 54.15 54.70 0.0M
2025-10-01 53.40 54.05 53.40 54.05 0.0M
2025-09-30 53.90 54.05 53.05 53.70 0.0M
2025-09-29 55.25 55.45 53.85 53.90 0.0M
2025-09-26 54.60 55.35 54.40 55.00 0.0M
2025-09-25 53.75 54.05 53.75 53.95 0.0M
2025-09-24 52.70 53.60 52.65 53.60 0.0M
2025-09-23 52.20 53.20 52.20 52.45 0.0M
2025-09-22 52.65 53.20 52.40 52.40 0.0M
2025-09-19 52.40 52.70 52.35 52.60 0.0M
2025-09-18 52.25 52.35 52.25 52.25 0.0M
2025-09-17 52.35 52.35 52.35 52.35 0.0M
2025-09-16 51.65 52.35 51.45 52.35 0.0M
2025-09-15 53.25 53.25 51.95 51.95 0.0M
2025-09-12 52.15 52.70 52.15 52.40 0.0M
2025-09-11 52.10 52.30 52.10 52.15 0.0M
2025-09-10 52.55 52.55 51.90 51.90 0.0M
2025-09-09 52.55 52.75 52.20 52.25 0.0M
2025-09-08 52.45 52.70 52.05 52.05 0.0M
2025-09-05 52.35 52.50 52.10 52.20 0.0M
2025-09-04 52.25 52.70 52.25 52.45 0.0M
2025-09-03 51.75 52.35 51.20 52.20 0.0M
2025-09-02 51.70 51.70 51.55 51.65 0.0M
2025-09-01 51.60 51.95 51.55 51.95 0.0M
2025-08-29 51.45 51.90 51.40 51.65 0.0M
2025-08-28 51.60 51.60 51.50 51.50 0.0M
2025-08-27 52.45 52.45 50.55 51.60 0.0M
2025-08-26 52.90 53.40 52.05 52.35 0.0M
2025-08-25 54.10 54.10 53.35 53.35 0.0M
2025-08-22 53.05 54.25 53.05 54.25 0.0M
2025-08-21 53.40 53.40 52.75 53.10 0.0M
2025-08-20 53.75 53.75 53.35 53.75 0.0M
2025-08-19 53.00 54.05 53.00 54.05 0.0M
2025-08-18 53.15 53.40 52.85 53.00 0.0M
2025-08-15 52.45 53.40 52.45 53.40 0.0M
2025-08-14 52.35 52.35 52.20 52.20 0.0M
2025-08-13 51.70 52.30 51.65 52.30 0.0M
2025-08-12 51.65 51.80 51.45 51.75 0.0M
2025-08-11 52.20 52.25 51.80 51.80 0.0M
2025-08-08 52.55 52.70 52.05 52.15 0.0M
2025-08-07 52.00 52.40 51.90 52.30 0.0M
2025-08-06 52.20 52.50 52.10 52.10 0.0M
2025-08-05 52.30 52.45 51.85 51.85 0.0M
2025-08-04 52.60 52.70 51.95 52.00 0.0M
2025-08-01 52.10 52.45 52.10 52.30 0.0M
2025-07-31 51.95 52.50 51.35 52.50 0.0M
2025-07-30 51.45 51.70 51.35 51.50 0.0M
2025-07-29 52.95 52.95 51.45 51.45 0.0M
2025-07-28 54.00 54.00 52.45 52.65 0.0M
2025-07-25 52.75 53.55 52.75 53.55 0.0M
2025-07-24 53.20 53.30 52.70 53.30 0.0M
2025-07-23 53.00 53.90 53.00 53.90 0.0M
2025-07-22 52.75 53.05 52.30 52.35 0.0M
2025-07-21 51.50 52.10 51.30 52.10 0.0M
2025-07-18 50.90 51.55 50.90 51.30 0.0M
2025-07-17 51.45 51.70 50.80 50.90 0.0M
2025-07-16 50.95 51.15 50.70 50.90 0.0M
2025-07-15 49.60 51.50 49.60 50.85 0.0M
2025-07-14 50.75 51.20 50.65 50.70 0.0M
2025-07-11 52.25 52.25 50.95 51.25 0.0M
2025-07-10 52.45 52.45 51.75 52.35 0.0M
2025-07-09 52.05 52.40 51.90 51.90 0.0M
2025-07-08 51.90 52.10 51.15 52.10 0.0M
2025-07-07 52.75 52.75 51.80 51.80 0.0M
2025-07-04 52.90 52.90 52.30 52.30 0.0M
2025-07-03 53.90 54.25 52.90 53.25 0.0M
2025-07-02 53.95 53.95 52.70 53.70 0.0M
2025-07-01 50.85 53.75 49.98 53.75 0.0M
2025-06-30 54.25 54.25 50.80 51.60 0.0M
2025-06-27 52.35 53.20 52.25 53.20 0.0M
2025-06-26 51.65 52.00 51.65 51.75 0.0M
2025-06-25 52.10 52.10 51.65 51.65 0.0M
2025-06-24 53.25 53.25 51.90 52.05 0.0M
2025-06-23 51.55 52.40 51.55 52.40 0.0M
2025-06-20 52.50 52.55 51.65 51.90 0.0M
2025-06-19 52.55 52.90 52.25 52.25 0.0M
2025-06-18 55.10 55.10 52.80 53.35 0.0M
2025-06-17 55.30 55.40 54.85 54.90 0.0M
2025-06-16 55.35 55.95 55.35 55.75 0.0M
2025-06-13 54.85 55.90 54.75 55.35 0.0M
2025-06-12 56.55 56.55 55.40 55.65 0.0M
2025-06-11 57.35 57.80 56.65 56.85 0.0M
2025-06-10 57.00 57.50 56.95 57.40 0.0M
2025-06-09 56.80 57.10 56.55 56.90 0.0M
2025-06-06 57.45 57.45 57.00 57.00 0.0M
2025-06-05 57.85 57.85 57.40 57.40 0.0M
2025-06-04 57.50 58.00 57.25 57.80 0.0M
2025-06-03 59.10 59.30 58.00 58.45 0.0M
2025-06-02 60.55 60.70 59.00 59.25 0.0M
2025-05-30 61.15 61.15 60.90 61.05 0.0M
2025-05-29 62.20 62.20 61.00 61.10 0.0M
2025-05-28 61.45 61.45 60.85 61.30 0.0M
2025-05-27 60.75 61.90 60.55 61.30 0.0M
2025-05-26 59.70 60.90 59.30 60.90 0.0M
2025-05-23 59.55 59.60 58.00 58.80 0.0M
2025-05-22 58.90 59.60 58.90 59.60 0.0M
2025-05-21 58.75 59.00 58.45 58.85 0.0M
2025-05-20 58.45 59.25 58.05 58.90 0.0M
2025-05-19 57.70 58.10 57.45 58.10 0.0M
2025-05-16 57.40 57.85 57.25 57.85 0.0M
2025-05-15 56.95 57.45 56.80 57.45 0.0M
2025-05-14 57.30 57.50 56.90 57.20 0.0M
2025-05-13 56.30 57.55 56.30 57.35 0.0M
2025-05-12 55.15 56.65 55.15 56.65 0.0M
2025-05-09 55.35 55.40 55.05 55.20 0.0M
2025-05-08 55.50 55.90 55.50 55.90 0.0M
2025-05-07 55.65 55.85 54.90 54.90 0.0M
2025-05-06 55.25 55.85 55.25 55.50 0.0M
2025-05-05 55.60 55.60 55.00 55.25 0.0M
2025-05-02 56.25 56.55 55.00 55.35 0.0M
2025-04-30 55.40 55.45 55.20 55.45 0.0M
2025-04-29 55.60 55.80 55.25 55.50 0.0M
2025-04-28 55.50 55.75 55.40 55.45 0.0M
2025-04-25 55.90 55.90 55.15 55.30 0.0M
2025-04-24 55.45 55.80 55.45 55.80 0.0M
2025-04-23 55.40 55.65 55.25 55.65 0.0M
2025-04-22 55.20 55.35 54.80 55.15 0.0M
2025-04-17 55.65 55.65 55.15 55.60 0.0M
2025-04-16 55.50 55.55 55.25 55.35 0.0M
2025-04-15 55.95 56.25 55.75 56.25 0.0M
2025-04-14 56.85 57.10 55.65 55.70 0.0M
2025-04-11 56.30 56.30 55.15 56.20 0.0M
2025-04-10 58.95 58.95 54.55 55.95 0.0M
2025-04-09 53.05 59.55 53.05 59.55 0.0M
2025-04-08 54.85 55.80 54.00 54.00 0.0M
2025-04-07 52.35 55.25 51.15 53.40 0.0M
2025-04-04 57.90 57.90 51.55 53.85 0.0M
2025-04-03 58.15 59.15 57.70 57.80 0.0M
2025-04-02 59.10 59.50 58.90 59.10 0.0M
2025-04-01 59.55 59.70 58.90 58.95 0.0M
2025-03-31 59.45 59.85 59.25 59.35 0.0M
2025-03-28 60.15 60.80 59.80 60.05 0.0M
2025-03-27 60.20 60.50 59.85 60.45 0.0M
2025-03-26 61.60 61.80 60.65 60.75 0.0M
2025-03-25 61.25 62.75 61.25 62.20 0.0M
2025-03-24 61.20 61.60 60.85 61.60 0.0M
2025-03-21 61.25 61.70 59.10 61.10 0.0M
2025-03-20 71.70 71.70 57.55 61.50 0.0M
2025-03-19 73.95 73.95 72.30 72.35 0.0M
2025-03-18 74.35 74.35 74.10 74.10 0.0M
2025-03-17 73.45 73.95 73.40 73.95 0.0M
2025-03-14 74.95 75.00 72.85 73.85 0.0M
2025-03-13 74.85 75.00 74.85 74.85 0.0M
2025-03-12 75.00 75.00 74.40 74.40 0.0M
2025-03-11 77.40 77.60 75.60 76.20 0.0M
2025-03-10 76.25 77.65 76.25 76.95 0.0M
2025-03-07 74.05 76.50 73.90 76.15 0.0M
2025-03-06 75.10 75.15 73.40 74.75 0.0M
2025-03-05 75.40 76.20 74.30 74.60 0.0M
2025-03-04 74.50 75.80 73.90 75.20 0.0M
2025-03-03 74.30 75.70 73.95 75.30 0.0M
2025-02-28 73.05 74.35 73.05 73.95 0.0M
2025-02-27 73.05 73.80 73.05 73.35 0.0M
2025-02-26 74.60 74.60 72.85 73.00 0.0M
2025-02-25 74.45 74.60 73.90 73.90 0.0M
2025-02-24 73.65 75.45 73.65 74.65 0.0M
2025-02-21 72.85 73.50 72.85 73.35 0.0M
2025-02-20 72.20 72.70 72.20 72.55 0.0M
2025-02-19 72.00 72.50 72.00 72.05 0.0M
2025-02-18 73.05 73.15 72.15 72.15 0.0M
2025-02-17 72.30 72.85 72.25 72.85 0.0M
2025-02-14 71.65 72.35 71.65 72.35 0.0M
2025-02-13 71.65 71.65 71.00 71.00 0.0M
2025-02-12 71.60 71.65 70.90 71.65 0.0M
2025-02-11 71.05 71.60 71.00 71.20 0.0M
2025-02-10 71.55 71.55 71.15 71.15 0.0M
2025-02-07 71.60 71.70 71.20 71.40 0.0M
2025-02-06 73.10 73.10 71.45 71.45 0.0M
2025-02-05 71.75 72.85 71.65 72.85 0.0M
2025-02-04 72.15 72.45 71.20 71.20 0.0M
2025-02-03 69.10 72.60 69.10 72.10 0.0M
2025-01-31 71.35 71.60 71.20 71.20 0.0M
2025-01-30 70.65 71.40 70.50 71.40 0.0M
2025-01-29 72.15 72.15 69.80 70.10 0.0M
2025-01-28 71.20 71.30 70.80 71.30 0.0M
2025-01-27 69.45 70.85 69.45 70.85 0.0M
2025-01-24 70.45 70.55 70.25 70.40 0.0M
2025-01-23 70.30 70.45 70.10 70.25 0.0M
2025-01-22 69.75 70.50 69.75 70.25 0.0M
2025-01-21 69.00 69.80 69.00 69.80 0.0M
2025-01-20 69.95 69.95 69.00 69.35 0.0M
2025-01-17 69.65 69.65 69.30 69.40 0.0M
2025-01-16 72.00 72.00 68.85 69.65 0.0M
2025-01-15 72.60 72.60 71.65 71.70 0.0M
2025-01-14 72.95 73.05 72.05 72.05 0.0M
2025-01-13 72.85 73.05 72.65 72.65 0.0M
2025-01-10 73.05 73.05 72.55 72.95 0.0M
2025-01-09 73.15 73.65 73.10 73.55 0.0M
2025-01-08 72.75 73.05 71.75 72.95 0.0M
2025-01-07 76.80 76.80 72.25 73.10 0.0M
2025-01-06 78.45 79.05 77.65 79.05 0.0M
2025-01-03 78.85 78.85 78.40 78.40 0.0M
2025-01-02 79.10 80.30 79.10 79.25 0.0M