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
2023-12-28 69.65 70.20 69.63 70.20 0.0M
2023-12-27 69.00 69.00 68.87 68.93 0.0M
2023-12-22 68.37 68.86 68.37 68.86 0.0M
2023-12-21 67.80 68.20 67.80 68.20 0.0M
2023-12-20 67.91 67.99 67.84 67.84 0.0M
2023-12-19 68.65 69.02 68.49 68.54 0.0M
2023-12-18 68.83 69.08 68.83 69.08 0.0M
2023-12-15 69.12 69.12 68.90 68.90 0.0M
2023-12-14 70.58 70.58 70.58 70.58 0.0M
2023-12-12 70.27 70.27 70.27 70.27 0.0M
2023-12-11 69.78 69.78 69.78 69.78 0.0M
2023-12-08 69.50 69.99 69.50 69.99 0.0M
2023-12-07 70.76 70.76 70.41 70.41 0.0M
2023-12-06 71.39 71.39 71.04 71.04 0.0M
2023-12-05 70.34 71.52 70.34 71.52 0.0M
2023-12-04 68.95 69.79 68.95 69.79 0.0M
2023-12-01 69.02 69.02 68.73 68.84 0.0M
2023-11-30 68.68 68.68 68.68 68.68 0.0M
2023-11-27 70.27 70.27 70.27 70.27 0.0M
2023-11-24 71.00 71.07 71.00 71.04 0.0M
2023-11-23 71.94 71.94 71.63 71.63 0.0M
2023-11-22 71.04 71.04 71.04 71.04 0.0M
2023-11-20 70.30 70.34 70.30 70.34 0.0M
2023-11-17 70.72 70.72 70.69 70.69 0.0M
2023-11-15 70.02 70.62 70.02 70.62 0.0M
2023-11-14 70.20 70.20 70.20 70.20 0.0M
2023-11-13 70.02 70.55 70.02 70.55 0.0M
2023-11-10 69.69 69.72 69.69 69.72 0.0M
2023-11-09 69.46 69.46 69.46 69.46 0.0M
2023-11-08 68.42 68.83 68.42 68.83 0.0M
2023-11-07 68.51 68.51 68.51 68.51 0.0M
2023-11-02 70.86 71.04 70.55 70.55 0.0M
2023-11-01 70.27 70.90 70.27 70.90 0.0M
2023-10-31 70.58 70.90 70.58 70.90 0.0M
2023-10-30 70.55 70.55 70.55 70.55 0.0M
2023-10-27 69.65 70.83 69.65 70.83 0.0M
2023-10-26 67.47 72.40 67.47 71.14 0.0M
2023-10-24 67.85 67.85 67.26 67.47 0.0M
2023-10-23 68.26 68.34 68.10 68.16 0.0M
2023-10-20 67.99 68.07 67.98 68.07 0.0M
2023-10-19 69.05 69.05 69.05 69.05 0.0M
2023-10-18 69.32 69.32 69.32 69.32 0.0M
2023-10-17 67.99 69.85 67.84 69.29 0.0M
2023-10-16 68.03 68.12 68.03 68.12 0.0M
2023-10-11 68.73 68.73 68.51 68.51 0.0M
2023-10-10 67.33 67.47 67.12 67.12 0.0M
2023-10-09 66.51 67.73 66.51 67.39 0.0M
2023-10-06 66.78 66.78 66.78 66.78 0.0M
2023-10-05 65.20 65.52 65.20 65.52 0.0M
2023-10-04 65.06 65.06 65.06 65.06 0.0M
2023-10-03 64.61 64.61 64.61 64.61 0.0M
2023-10-02 68.12 68.30 65.62 65.62 0.0M
2023-09-25 67.70 67.70 67.70 67.70 0.0M
2023-09-21 70.13 70.13 69.82 69.82 0.0M
2023-09-20 70.97 70.97 70.97 70.97 0.0M
2023-09-19 70.41 70.90 70.20 70.44 0.0M
2023-09-18 71.21 71.21 70.93 70.93 0.0M
2023-09-15 71.21 71.25 71.21 71.25 0.0M
2023-09-12 70.09 70.09 70.09 70.09 0.0M
2023-09-11 70.44 70.65 70.44 70.65 0.0M
2023-09-08 70.23 70.23 70.23 70.23 0.0M
2023-09-06 68.91 69.61 68.91 69.61 0.0M
2023-09-05 69.51 69.51 69.51 69.51 0.0M
2023-09-04 69.83 70.41 69.75 70.41 0.0M
2023-09-01 69.09 69.53 69.09 69.53 0.0M
2023-08-31 69.61 69.61 69.15 69.15 0.0M
2023-08-28 69.36 69.36 69.36 69.36 0.0M
2023-08-25 68.70 69.85 68.70 69.85 0.0M
2023-08-24 69.19 69.19 68.90 69.15 0.0M
2023-08-22 68.48 68.48 68.48 68.48 0.0M
2023-08-21 68.58 68.63 68.58 68.59 0.0M
2023-08-17 66.64 66.98 66.64 66.98 0.0M
2023-08-16 66.59 66.64 66.55 66.64 0.0M
2023-08-15 66.27 66.27 66.01 66.01 0.0M
2023-08-11 66.43 66.43 66.43 66.43 0.0M
2023-08-07 64.55 64.64 64.55 64.64 0.0M
2023-08-04 64.54 64.54 64.34 64.34 0.0M
2023-08-03 64.05 64.29 64.05 64.29 0.0M
2023-08-02 64.34 65.24 64.27 65.24 0.0M
2023-08-01 65.03 65.20 64.99 64.99 0.0M
2023-07-31 65.27 65.28 65.08 65.08 0.0M
2023-07-27 65.84 66.02 65.83 65.84 0.0M
2023-07-26 65.70 65.70 65.38 65.49 0.0M
2023-07-25 68.47 68.47 65.42 65.42 0.0M
2023-07-24 67.82 68.03 67.63 67.67 0.0M
2023-07-20 67.31 67.42 67.21 67.42 0.0M
2023-07-19 67.77 67.77 67.10 67.10 0.0M
2023-07-18 67.40 67.40 67.40 67.40 0.0M
2023-07-17 68.12 68.21 68.12 68.21 0.0M
2023-07-14 68.12 68.12 68.07 68.07 0.0M
2023-07-12 68.00 68.00 67.71 68.00 0.0M
2023-07-11 67.86 68.07 67.75 67.75 0.0M
2023-07-10 67.36 67.36 67.36 67.36 0.0M
2023-07-07 67.33 67.33 67.33 67.33 0.0M
2023-07-06 68.48 68.48 68.06 68.06 0.0M
2023-07-04 69.56 69.56 68.59 68.59 0.0M
2023-07-03 70.69 70.90 69.60 69.60 0.0M
2023-06-30 70.79 70.79 70.79 70.79 0.0M
2023-06-29 72.26 72.26 71.46 71.46 0.0M
2023-06-28 72.08 72.61 72.08 72.61 0.0M
2023-06-27 71.56 72.29 71.56 72.29 0.0M
2023-06-26 71.52 71.52 71.52 71.52 0.0M
2023-06-23 71.32 71.46 71.28 71.46 0.0M
2023-06-21 70.55 70.55 70.55 70.55 0.0M
2023-06-20 70.83 70.83 70.83 70.83 0.0M
2023-06-16 70.86 70.86 70.86 70.86 0.0M
2023-06-15 70.93 70.93 70.93 70.93 0.0M
2023-06-14 71.00 71.00 71.00 71.00 0.0M
2023-06-13 71.56 71.56 71.56 71.56 0.0M
2023-06-12 71.49 71.49 71.21 71.21 0.0M
2023-06-08 70.90 70.97 70.90 70.97 0.0M
2023-06-07 71.07 71.21 71.07 71.21 0.0M
2023-06-05 70.90 70.90 70.90 70.90 0.0M
2023-06-02 71.46 71.56 70.90 70.90 0.0M
2023-06-01 71.18 71.32 71.11 71.25 0.0M
2023-05-31 70.27 70.27 70.16 70.16 0.0M
2023-05-30 70.20 70.41 69.85 70.41 0.0M
2023-05-29 70.86 70.86 70.86 70.86 0.0M
2023-05-25 71.04 71.04 71.04 71.04 0.0M
2023-05-24 71.18 71.46 70.86 71.18 0.0M
2023-05-23 71.35 71.35 71.18 71.18 0.0M
2023-05-22 71.49 71.49 71.49 71.49 0.0M
2023-05-19 71.00 71.66 71.00 71.66 0.0M
2023-05-18 71.11 71.32 70.97 70.97 0.0M
2023-05-17 70.86 70.86 70.83 70.83 0.0M
2023-05-16 69.88 70.65 69.88 70.65 0.0M
2023-05-15 69.74 69.74 69.74 69.74 0.0M
2023-05-12 69.85 69.92 69.43 69.43 0.0M
2023-05-11 68.58 69.11 68.58 69.11 0.0M
2023-05-10 68.21 68.21 67.99 67.99 0.0M
2023-05-09 67.50 67.50 67.50 67.50 0.0M
2023-05-04 67.25 67.43 67.05 67.43 0.0M
2023-05-03 67.96 67.96 67.88 67.88 0.0M
2023-05-02 68.07 68.17 67.99 68.17 0.0M
2023-04-28 68.37 68.37 68.37 68.37 0.0M
2023-04-27 67.74 67.75 67.67 67.67 0.0M
2023-04-25 68.13 68.13 68.13 68.13 0.0M
2023-04-24 68.16 68.34 68.16 68.28 0.0M
2023-04-21 68.72 68.83 68.72 68.81 0.0M
2023-04-20 68.00 69.04 68.00 69.04 0.0M
2023-04-19 69.18 69.18 69.18 69.18 0.0M
2023-04-18 69.63 69.63 69.14 69.37 0.0M
2023-04-17 69.42 69.42 69.42 69.42 0.0M
2023-04-14 68.21 68.21 68.21 68.21 0.0M
2023-04-13 69.29 69.39 69.28 69.29 0.0M
2023-04-12 69.54 69.54 69.21 69.21 0.0M
2023-04-11 69.57 69.85 69.57 69.85 0.0M
2023-04-06 69.79 69.79 69.54 69.65 0.0M
2023-04-05 64.96 71.14 64.96 70.16 0.0M
2023-04-04 63.32 63.41 63.19 63.19 0.0M
2023-04-03 62.61 63.05 62.61 63.05 0.0M
2023-03-31 62.08 62.98 62.08 62.98 0.0M
2023-03-30 61.63 62.31 61.63 62.31 0.0M
2023-03-29 61.34 61.34 61.12 61.20 0.0M
2023-03-28 61.01 61.01 60.68 60.68 0.0M
2023-03-27 61.12 61.17 61.12 61.17 0.0M
2023-03-23 61.61 61.61 60.81 60.81 0.0M
2023-03-22 61.30 61.80 61.30 61.80 0.0M
2023-03-21 59.62 59.68 59.43 59.68 0.0M
2023-03-20 59.61 59.61 59.61 59.61 0.0M
2023-03-16 57.79 58.67 57.79 58.67 0.0M
2023-03-15 56.95 56.95 56.95 56.95 0.0M
2023-03-14 57.96 57.96 57.50 57.50 0.0M
2023-03-13 57.56 57.56 57.56 57.56 0.0M
2023-03-10 58.91 58.91 58.56 58.56 0.0M
2023-03-09 60.54 60.64 60.24 60.35 0.0M
2023-03-08 61.05 61.05 60.78 60.78 0.0M
2023-03-06 61.12 61.15 61.12 61.15 0.0M
2023-03-03 60.77 60.77 60.77 60.77 0.0M
2023-03-01 61.49 61.49 61.06 61.06 0.0M
2023-02-28 61.87 61.87 61.31 61.31 0.0M
2023-02-27 61.83 61.83 61.83 61.83 0.0M
2023-02-24 62.04 62.04 61.62 61.66 0.0M
2023-02-23 61.12 61.12 61.09 61.09 0.0M
2023-02-20 60.14 60.21 60.14 60.18 0.0M
2023-02-17 60.11 60.11 60.11 60.11 0.0M
2023-02-16 60.61 60.77 60.56 60.56 0.0M
2023-02-15 60.38 60.38 60.38 60.38 0.0M
2023-02-14 60.25 60.25 60.17 60.17 0.0M
2023-02-10 59.79 59.79 59.37 59.37 0.0M
2023-02-09 60.77 60.77 60.07 60.15 0.0M
2023-02-08 61.34 61.34 61.31 61.31 0.0M
2023-02-07 61.86 61.86 60.67 60.70 0.0M
2023-02-06 61.23 61.26 60.77 60.96 0.0M
2023-02-03 61.69 61.69 61.69 61.69 0.0M
2023-02-02 63.09 63.09 61.75 61.80 0.0M
2023-02-01 63.44 63.44 63.03 63.03 0.0M
2023-01-31 63.13 63.49 63.13 63.49 0.0M
2023-01-30 63.02 63.30 63.02 63.30 0.0M
2023-01-27 63.53 63.53 63.13 63.13 0.0M
2023-01-26 63.34 63.34 63.34 63.34 0.0M
2023-01-25 64.15 64.15 64.15 64.15 0.0M
2023-01-24 63.63 63.63 63.63 63.63 0.0M
2023-01-23 63.70 63.70 63.34 63.63 0.0M
2023-01-20 63.70 63.79 63.70 63.79 0.0M
2023-01-19 63.62 63.62 63.62 63.62 0.0M
2023-01-18 64.25 64.25 63.30 63.37 0.0M
2023-01-17 62.14 63.55 62.14 63.55 0.0M
2023-01-16 61.80 62.19 61.75 62.17 0.0M
2023-01-13 62.24 62.24 62.22 62.22 0.0M
2023-01-11 61.42 61.42 61.09 61.09 0.0M
2023-01-10 61.09 61.12 61.09 61.12 0.0M
2023-01-09 62.37 62.56 61.70 61.70 0.0M
2023-01-06 62.40 62.40 61.47 61.68 0.0M
2023-01-05 62.96 63.37 62.96 63.37 0.0M
2023-01-04 64.32 64.32 63.70 63.70 0.0M
2023-01-02 62.58 62.88 62.58 62.88 0.0M