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
2024-12-30 78.45 79.15 78.40 79.15 0.0M
2024-12-27 78.70 78.75 78.05 78.75 0.0M
2024-12-23 78.05 78.60 77.75 78.40 0.0M
2024-12-20 77.40 77.45 77.05 77.45 0.0M
2024-12-19 76.50 77.50 76.50 76.55 0.0M
2024-12-18 80.60 80.65 80.30 80.30 0.0M
2024-12-17 80.15 80.85 80.15 80.55 0.0M
2024-12-16 79.95 80.65 79.70 80.60 0.0M
2024-12-13 79.70 79.95 79.70 79.80 0.0M
2024-12-12 79.80 80.90 79.50 79.50 0.0M
2024-12-11 79.90 80.00 79.55 79.60 0.0M
2024-12-10 79.85 79.85 79.85 79.85 0.0M
2024-12-09 79.50 79.75 78.90 78.90 0.0M
2024-12-06 80.50 80.65 79.80 79.80 0.0M
2024-12-05 78.60 80.45 78.10 80.45 0.0M
2024-12-04 77.40 78.95 77.40 78.80 0.0M
2024-12-03 77.15 78.05 76.90 77.65 0.0M
2024-12-02 78.10 78.25 76.80 77.25 0.0M
2024-11-29 78.70 78.75 78.25 78.50 0.0M
2024-11-28 79.55 79.55 79.05 79.15 0.0M
2024-11-27 79.10 79.60 78.80 78.90 0.0M
2024-11-26 80.55 80.55 79.75 79.85 0.0M
2024-11-25 81.30 81.30 80.90 80.90 0.0M
2024-11-22 80.90 80.90 80.85 80.85 0.0M
2024-11-21 81.10 81.10 80.10 80.60 0.0M
2024-11-20 80.50 80.50 80.00 80.00 0.0M
2024-11-19 83.10 83.10 80.00 80.00 0.0M
2024-11-18 83.05 83.30 82.80 82.80 0.0M
2024-11-15 82.35 83.40 82.35 82.45 0.0M
2024-11-14 81.60 82.80 81.60 82.55 0.0M
2024-11-13 81.15 82.45 80.75 81.50 0.0M
2024-11-12 82.65 83.05 81.25 81.60 0.0M
2024-11-11 83.65 83.70 82.60 83.10 0.0M
2024-11-08 83.10 83.30 83.10 83.15 0.0M
2024-11-07 83.20 83.20 82.40 83.05 0.0M
2024-11-06 81.90 84.10 81.90 82.90 0.0M
2024-11-05 80.70 81.55 80.70 81.55 0.0M
2024-11-04 80.55 80.55 80.25 80.30 0.0M
2024-11-01 79.95 80.75 79.95 80.55 0.0M
2024-10-31 79.90 80.20 79.90 80.20 0.0M
2024-10-30 80.00 80.10 80.00 80.10 0.0M
2024-10-29 82.95 82.95 79.60 79.60 0.0M
2024-10-28 80.45 81.55 80.25 81.55 0.0M
2024-10-25 81.50 81.65 81.50 81.60 0.0M
2024-10-24 76.30 80.95 76.25 80.95 0.0M
2024-10-23 75.05 75.65 74.85 75.65 0.0M
2024-10-22 75.50 75.50 74.65 74.65 0.0M
2024-10-21 76.15 76.15 75.10 75.35 0.0M
2024-10-18 75.90 76.50 75.90 76.50 0.0M
2024-10-17 76.45 76.65 76.40 76.40 0.0M
2024-10-16 75.25 76.40 74.80 76.40 0.0M
2024-10-15 76.15 76.20 75.35 75.80 0.0M
2024-10-14 75.45 75.70 75.45 75.70 0.0M
2024-10-11 75.15 75.35 74.95 74.95 0.0M
2024-10-10 75.50 75.55 74.95 75.45 0.0M
2024-10-09 75.05 75.50 74.95 75.50 0.0M
2024-10-08 73.55 75.40 73.30 75.30 0.0M
2024-10-07 73.15 73.60 73.10 73.60 0.0M
2024-10-04 73.50 73.50 72.90 73.05 0.0M
2024-10-03 72.40 73.50 72.40 73.15 0.0M
2024-10-02 73.15 73.25 72.75 72.85 0.0M
2024-10-01 73.95 73.95 72.50 73.05 0.0M
2024-09-30 76.15 76.15 74.20 74.20 0.0M
2024-09-27 76.25 76.65 76.00 76.00 0.0M
2024-09-26 78.80 78.80 72.25 76.05 0.0M
2024-09-25 77.70 78.95 77.70 78.95 0.0M
2024-09-24 76.60 77.40 76.60 77.40 0.0M
2024-09-23 78.40 78.40 76.45 76.55 0.0M
2024-09-20 78.95 78.95 77.80 77.80 0.0M
2024-09-19 78.95 79.40 78.90 79.40 0.0M
2024-09-18 79.65 79.65 79.60 79.60 0.0M
2024-09-17 78.65 78.65 78.25 78.25 0.0M
2024-09-16 76.85 78.60 76.85 78.60 0.0M
2024-09-13 77.05 77.50 77.05 77.50 0.0M
2024-09-12 78.65 78.65 77.90 78.00 0.0M
2024-09-11 80.15 80.15 78.30 79.30 0.0M
2024-09-10 80.00 80.35 80.00 80.05 0.0M
2024-09-09 79.50 80.10 79.50 80.10 0.0M
2024-09-06 79.75 79.75 78.95 78.95 0.0M
2024-09-05 78.50 79.65 78.50 79.45 0.0M
2024-09-04 79.00 79.00 78.30 78.50 0.0M
2024-09-03 80.05 80.45 79.00 79.70 0.0M
2024-09-02 80.50 80.80 80.10 80.10 0.0M
2024-08-30 81.70 81.80 80.40 80.40 0.0M
2024-08-29 82.90 82.90 80.85 81.50 0.0M
2024-08-28 82.20 83.00 82.00 82.60 0.0M
2024-08-27 82.95 83.55 81.80 82.15 0.0M
2024-08-26 82.08 84.12 81.99 82.59 0.0M
2024-08-23 82.12 82.87 81.89 82.54 0.0M
2024-08-22 81.29 81.99 81.29 81.99 0.0M
2024-08-21 80.87 81.57 80.87 81.29 0.0M
2024-08-20 81.43 81.47 81.24 81.24 0.0M
2024-08-19 81.61 81.80 80.96 81.43 0.0M
2024-08-16 82.03 82.03 81.52 81.52 0.0M
2024-08-15 81.66 81.94 80.92 81.94 0.0M
2024-08-14 80.73 81.06 80.59 81.06 0.0M
2024-08-13 80.13 80.59 80.08 80.59 0.0M
2024-08-12 80.27 80.36 79.89 80.13 0.0M
2024-08-09 79.57 79.85 79.57 79.85 0.0M
2024-08-08 79.80 79.80 78.96 78.96 0.0M
2024-08-07 80.17 80.54 79.48 79.75 0.0M
2024-08-06 80.64 80.64 79.20 79.94 0.0M
2024-08-05 77.71 80.13 77.71 79.52 0.0M
2024-08-02 80.59 80.78 79.85 79.89 0.0M
2024-08-01 81.61 81.66 81.33 81.33 0.0M
2024-07-31 81.75 81.80 81.10 81.61 0.0M
2024-07-30 80.73 81.29 80.45 81.10 0.0M
2024-07-29 80.36 80.73 79.34 80.45 0.0M
2024-07-26 78.78 80.13 78.78 80.13 0.0M
2024-07-25 77.71 78.13 77.06 78.13 0.0M
2024-07-24 79.71 79.71 78.08 78.22 0.0M
2024-07-23 75.29 79.94 75.29 79.52 0.0M
2024-07-22 75.01 75.39 74.55 75.25 0.0M
2024-07-19 74.78 74.78 74.78 74.78 0.0M
2024-07-18 73.94 74.41 73.94 73.94 0.0M
2024-07-17 72.50 72.83 72.50 72.83 0.0M
2024-07-16 72.97 73.11 72.83 72.83 0.0M
2024-07-15 73.67 74.04 73.67 73.81 0.0M
2024-07-12 74.46 74.46 73.62 73.76 0.0M
2024-07-11 74.18 74.73 73.71 74.73 0.0M
2024-07-10 74.08 74.08 73.94 73.94 0.0M
2024-07-09 74.18 74.18 73.48 73.48 0.0M
2024-07-08 73.11 74.64 73.11 74.41 0.0M
2024-07-05 74.04 74.04 73.02 73.02 0.0M
2024-07-04 74.55 74.73 74.55 74.73 0.0M
2024-07-03 76.31 76.31 74.50 74.50 0.0M
2024-07-02 79.57 79.57 74.83 76.13 0.0M
2024-07-01 79.94 79.94 78.73 79.34 0.0M
2024-06-28 78.08 78.08 76.83 77.43 0.0M
2024-06-27 79.06 79.06 78.78 78.78 0.0M
2024-06-26 79.48 79.48 79.01 79.01 0.0M
2024-06-25 79.57 80.31 79.38 80.31 0.0M
2024-06-24 80.08 80.08 80.08 80.08 0.0M
2024-06-21 80.13 80.13 79.94 80.03 0.0M
2024-06-20 79.75 80.50 79.38 80.50 0.0M
2024-06-19 79.34 79.38 79.06 79.34 0.0M
2024-06-18 78.82 79.34 78.73 79.10 0.0M
2024-06-17 78.31 78.64 78.31 78.41 0.0M
2024-06-14 79.66 79.66 77.90 77.90 0.0M
2024-06-13 79.43 79.43 79.38 79.38 0.0M
2024-06-12 79.66 79.89 79.66 79.89 0.0M
2024-06-11 80.73 80.73 79.52 79.52 0.0M
2024-06-10 81.01 81.01 79.99 80.64 0.0M
2024-06-07 81.66 81.85 81.38 81.38 0.0M
2024-06-06 82.22 82.54 82.22 82.54 0.0M
2024-06-05 82.12 82.22 81.66 82.22 0.0M
2024-06-04 80.59 81.47 80.36 81.47 0.0M
2024-06-03 80.27 80.45 80.22 80.45 0.0M
2024-05-31 79.85 80.17 79.85 80.13 0.0M
2024-05-30 79.06 79.94 79.01 79.94 0.0M
2024-05-29 79.71 79.94 79.66 79.66 0.0M
2024-05-28 80.17 80.17 79.75 79.75 0.0M
2024-05-27 79.89 79.99 79.89 79.99 0.0M
2024-05-24 79.71 79.71 79.38 79.61 0.0M
2024-05-23 80.40 80.40 79.80 79.80 0.0M
2024-05-22 79.38 80.40 79.38 80.40 0.0M
2024-05-21 79.34 79.52 79.10 79.10 0.0M
2024-05-20 79.80 79.85 79.80 79.85 0.0M
2024-05-17 78.59 79.71 78.59 79.71 0.0M
2024-05-16 77.20 77.71 77.15 77.52 0.0M
2024-05-15 77.11 77.11 75.66 76.04 0.0M
2024-05-14 76.92 76.97 76.78 76.78 0.0M
2024-05-13 76.59 76.83 76.59 76.64 0.0M
2024-05-10 76.69 76.69 76.69 76.69 0.0M
2024-05-09 76.59 77.01 76.13 76.13 0.0M
2024-05-08 76.50 76.97 76.50 76.97 0.0M
2024-05-07 76.04 76.04 75.99 75.99 0.0M
2024-05-06 75.29 75.90 75.11 75.90 0.0M
2024-05-03 74.64 75.48 74.64 75.29 0.0M
2024-05-02 75.76 75.90 74.60 74.60 0.0M
2024-04-30 76.31 76.31 76.27 76.27 0.0M
2024-04-29 73.57 76.36 73.57 76.18 0.0M
2024-04-26 72.97 73.29 72.74 73.15 0.0M
2024-04-25 74.60 74.60 73.29 73.29 0.0M
2024-04-24 74.36 74.64 74.36 74.64 0.0M
2024-04-23 72.60 73.53 72.60 73.53 0.0M
2024-04-22 73.48 73.67 73.06 73.06 0.0M
2024-04-19 71.34 76.18 71.34 73.11 0.0M
2024-04-18 70.55 71.57 70.55 71.57 0.0M
2024-04-16 70.04 70.37 70.04 70.37 0.0M
2024-04-15 71.48 71.48 71.48 71.48 0.0M
2024-04-12 71.67 71.67 71.67 71.67 0.0M
2024-04-11 70.92 71.71 70.83 71.71 0.0M
2024-04-10 72.41 72.41 71.76 71.76 0.0M
2024-04-09 71.85 71.85 71.76 71.76 0.0M
2024-04-08 73.06 73.06 72.41 72.50 0.0M
2024-04-05 72.74 72.83 72.32 72.83 0.0M
2024-04-04 73.06 73.39 72.46 72.46 0.0M
2024-04-03 72.78 73.15 72.60 73.15 0.0M
2024-04-02 74.13 74.32 73.39 73.39 0.0M
2024-03-28 73.99 74.29 73.84 73.84 0.0M
2024-03-27 74.83 74.90 74.55 74.55 0.0M
2024-03-26 73.69 74.83 73.64 74.83 0.0M
2024-03-25 73.47 73.69 73.17 73.69 0.0M
2024-03-22 72.88 72.97 72.88 72.97 0.0M
2024-03-21 72.58 73.21 72.58 73.21 0.0M
2024-03-20 72.93 72.93 72.69 72.86 0.0M
2024-03-19 72.19 72.54 72.19 72.54 0.0M
2024-03-18 72.67 72.67 71.89 72.43 0.0M
2024-03-15 73.14 73.14 73.14 73.14 0.0M
2024-03-14 72.99 73.21 72.99 73.12 0.0M
2024-03-13 71.95 72.52 71.95 72.52 0.0M
2024-03-12 71.20 71.20 71.00 71.00 0.0M
2024-03-11 71.20 71.54 71.07 71.07 0.0M
2024-03-08 70.94 71.37 70.89 71.37 0.0M
2024-03-07 70.81 71.41 70.81 71.05 0.0M
2024-03-06 71.00 71.15 71.00 71.09 0.0M
2024-03-05 70.72 70.92 70.72 70.87 0.0M
2024-03-04 69.99 70.14 69.83 69.83 0.0M
2024-03-01 69.05 69.94 69.05 69.94 0.0M
2024-02-29 67.67 68.71 67.67 68.71 0.0M
2024-02-28 68.32 68.32 67.34 67.34 0.0M
2024-02-27 68.40 68.53 68.21 68.51 0.0M
2024-02-26 68.38 69.05 68.38 68.54 0.0M
2024-02-23 68.71 68.77 68.49 68.77 0.0M
2024-02-22 70.09 70.29 68.93 68.93 0.0M
2024-02-21 70.37 70.37 69.32 69.32 0.0M
2024-02-20 70.40 70.40 69.88 70.37 0.0M
2024-02-19 70.64 70.72 70.22 70.22 0.0M
2024-02-16 72.04 72.04 70.94 71.24 0.0M
2024-02-15 72.23 72.45 71.57 72.08 0.0M
2024-02-14 72.08 72.45 71.85 71.96 0.0M
2024-02-13 71.70 71.87 71.56 71.87 0.0M
2024-02-12 72.99 72.99 72.39 72.63 0.0M
2024-02-09 72.50 73.01 72.50 73.01 0.0M
2024-02-08 72.23 72.50 72.13 72.41 0.0M
2024-02-07 71.82 72.26 71.65 72.13 0.0M
2024-02-06 72.56 72.58 72.23 72.49 0.0M
2024-02-05 71.48 72.45 70.44 72.45 0.0M
2024-02-02 69.19 71.30 69.19 70.64 0.0M
2024-02-01 73.54 73.54 69.40 69.83 0.0M
2024-01-31 72.71 73.38 72.61 72.92 0.0M
2024-01-30 72.36 72.36 72.36 72.36 0.0M
2024-01-29 71.49 72.54 71.49 72.54 0.0M
2024-01-26 69.75 71.14 69.75 71.14 0.0M
2024-01-25 70.23 70.23 70.23 70.23 0.0M
2024-01-24 70.79 70.79 70.41 70.69 0.0M
2024-01-23 72.64 72.64 71.11 71.66 0.0M
2024-01-22 72.71 72.71 72.57 72.68 0.0M
2024-01-19 72.12 72.12 71.98 71.98 0.0M
2024-01-18 72.57 72.71 72.57 72.57 0.0M
2024-01-17 72.22 73.13 72.22 73.13 0.0M
2024-01-16 73.03 73.38 73.03 73.27 0.0M
2024-01-15 72.50 73.59 72.50 73.17 0.0M
2024-01-12 72.61 72.82 72.61 72.64 0.0M
2024-01-11 73.24 73.24 72.19 72.19 0.0M
2024-01-10 72.68 72.68 72.50 72.57 0.0M
2024-01-09 71.98 71.98 71.98 71.98 0.0M
2024-01-08 71.04 72.36 71.04 72.36 0.0M
2024-01-05 70.23 71.66 70.23 71.66 0.0M
2024-01-04 71.35 71.63 71.21 71.39 0.0M
2024-01-03 70.20 70.20 70.06 70.16 0.0M
2024-01-02 70.20 70.55 70.06 70.06 0.0M