EDP Renovaveis

EDPR
🏛️ ドイツ →
11.21
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
2021-12-30 21.41 21.53 21.41 21.47 0.0M
2021-12-29 21.51 21.51 21.18 21.18 0.0M
2021-12-28 21.57 21.57 21.39 21.45 0.0M
2021-12-27 21.61 21.61 21.47 21.59 0.0M
2021-12-23 21.41 21.51 21.41 21.51 0.0M
2021-12-21 21.41 21.53 21.41 21.53 0.0M
2021-12-20 21.10 21.12 20.49 21.12 0.0M
2021-12-17 20.98 21.22 20.74 21.22 0.0M
2021-12-16 21.24 21.24 21.22 21.22 0.0M
2021-12-15 20.76 21.00 20.72 20.72 0.0M
2021-12-14 20.80 20.80 20.72 20.72 0.0M
2021-12-10 21.47 21.47 21.39 21.43 0.0M
2021-12-09 21.83 21.83 21.83 21.83 0.0M
2021-12-08 21.59 21.75 21.59 21.75 0.0M
2021-12-07 21.57 22.07 21.41 22.07 0.0M
2021-12-06 21.53 21.53 21.22 21.49 0.0M
2021-12-03 21.71 21.71 21.28 21.28 0.0M
2021-12-02 21.95 21.95 21.39 21.39 0.0M
2021-12-01 22.46 22.46 21.93 21.93 0.0M
2021-11-30 22.34 22.58 22.16 22.58 0.0M
2021-11-29 22.76 22.76 22.22 22.36 0.0M
2021-11-26 21.93 22.42 21.93 22.42 0.0M
2021-11-25 22.26 22.26 22.26 22.26 0.0M
2021-11-24 21.30 21.67 21.30 21.67 0.0M
2021-11-23 21.63 21.63 21.10 21.10 0.0M
2021-11-22 22.09 22.58 21.83 21.83 0.0M
2021-11-19 21.71 21.85 21.71 21.71 0.0M
2021-11-18 22.76 22.76 21.93 21.93 0.0M
2021-11-17 22.54 22.89 22.54 22.89 0.0M
2021-11-16 22.26 22.56 22.26 22.56 0.0M
2021-11-15 22.48 22.48 22.32 22.32 0.0M
2021-11-12 22.26 22.32 22.18 22.18 0.0M
2021-11-11 22.30 22.30 22.09 22.09 0.0M
2021-11-10 22.44 22.44 22.11 22.11 0.0M
2021-11-09 22.12 22.12 22.05 22.11 0.0M
2021-11-08 21.93 22.32 21.93 22.32 0.0M
2021-11-05 22.50 22.50 21.63 21.83 0.0M
2021-11-04 22.74 22.74 22.24 22.26 0.0M
2021-11-03 23.57 23.57 22.44 22.68 0.0M
2021-11-02 24.30 24.32 24.22 24.22 0.0M
2021-11-01 24.02 24.02 24.00 24.00 0.0M
2021-10-29 24.18 24.18 23.68 23.68 0.0M
2021-10-28 24.20 24.45 24.16 24.45 0.0M
2021-10-27 23.29 23.55 23.29 23.55 0.0M
2021-10-26 23.41 23.51 23.11 23.11 0.0M
2021-10-25 23.68 23.68 23.21 23.35 0.0M
2021-10-22 23.19 23.51 23.19 23.41 0.0M
2021-10-21 22.64 22.99 22.64 22.95 0.0M
2021-10-20 21.99 22.66 21.99 22.66 0.0M
2021-10-19 21.57 21.89 21.57 21.89 0.0M
2021-10-18 21.91 21.91 21.79 21.79 0.0M
2021-10-15 21.87 21.87 21.83 21.83 0.0M
2021-10-14 21.99 21.99 21.95 21.95 0.0M
2021-10-13 20.57 20.57 20.57 20.57 0.0M
2021-10-12 20.03 20.72 20.03 20.72 0.0M
2021-10-11 20.45 20.45 19.86 20.01 0.0M
2021-10-08 20.43 20.43 20.33 20.33 0.0M
2021-10-07 20.68 20.72 20.68 20.72 0.0M
2021-10-06 20.23 20.23 19.73 19.76 0.0M
2021-10-05 20.59 20.66 20.43 20.55 0.0M
2021-10-04 21.34 21.34 20.90 20.90 0.0M
2021-10-01 21.45 21.45 21.45 21.45 0.0M
2021-09-28 21.36 21.36 20.82 20.82 0.0M
2021-09-27 22.01 22.01 21.73 21.73 0.0M
2021-09-23 22.80 22.80 22.80 22.80 0.0M
2021-09-22 21.71 21.71 21.71 21.71 0.0M
2021-09-21 21.67 21.81 21.67 21.81 0.0M
2021-09-20 21.32 21.34 21.30 21.30 0.0M
2021-09-17 21.95 21.95 21.59 21.59 0.0M
2021-09-16 21.22 21.43 20.86 21.43 0.0M
2021-09-15 22.28 22.28 21.71 21.77 0.0M
2021-09-13 22.03 22.48 22.01 22.48 0.0M
2021-09-10 21.67 21.71 21.67 21.71 0.0M
2021-09-09 21.75 21.75 21.69 21.69 0.0M
2021-09-08 21.93 21.97 21.81 21.81 0.0M
2021-09-07 22.62 22.62 22.18 22.32 0.0M
2021-09-06 22.82 22.86 22.82 22.82 0.0M
2021-09-03 22.78 22.80 22.78 22.80 0.0M
2021-09-01 22.48 22.64 22.48 22.64 0.0M
2021-08-31 21.71 22.32 21.71 22.32 0.0M
2021-08-30 21.37 21.37 21.14 21.14 0.0M
2021-08-26 21.69 21.71 21.28 21.28 0.0M
2021-08-24 21.73 21.73 21.73 21.73 0.0M
2021-08-23 21.95 22.05 21.59 22.05 0.0M
2021-08-20 21.61 22.14 21.61 22.14 0.0M
2021-08-19 21.30 21.49 21.06 21.49 0.0M
2021-08-18 20.88 20.88 20.88 20.88 0.0M
2021-08-17 20.59 20.59 20.59 20.59 0.0M
2021-08-16 20.53 20.53 20.53 20.53 0.0M
2021-08-13 20.03 20.05 20.03 20.05 0.0M
2021-08-12 20.05 20.05 19.86 19.86 0.0M
2021-08-10 20.05 20.29 20.05 20.29 0.0M
2021-08-09 20.23 20.23 20.07 20.07 0.0M
2021-08-06 20.11 20.11 19.97 19.97 0.0M
2021-08-05 20.23 20.23 20.23 20.23 0.0M
2021-08-04 20.35 20.35 20.27 20.27 0.0M
2021-08-03 20.43 20.62 20.43 20.62 0.0M
2021-08-02 19.87 19.87 19.86 19.86 0.0M
2021-07-30 19.58 19.58 19.58 19.58 0.0M
2021-07-29 20.66 20.66 20.35 20.35 0.0M
2021-07-28 20.49 20.76 20.49 20.76 0.0M
2021-07-27 20.23 20.23 20.01 20.13 0.0M
2021-07-23 20.86 20.86 20.61 20.61 0.0M
2021-07-22 20.51 20.76 20.45 20.76 0.0M
2021-07-21 20.43 20.43 20.43 20.43 0.0M
2021-07-20 19.76 19.76 19.17 19.17 0.0M
2021-07-19 19.27 19.27 19.11 19.11 0.0M
2021-07-16 19.78 19.78 19.78 19.78 0.0M
2021-07-15 19.78 19.78 19.57 19.57 0.0M
2021-07-14 20.27 20.27 20.27 20.27 0.0M
2021-07-13 20.70 20.70 20.62 20.62 0.0M
2021-07-09 20.11 20.19 20.11 20.13 0.0M
2021-07-08 20.51 20.51 20.41 20.41 0.0M
2021-07-07 20.33 20.74 20.25 20.74 0.0M
2021-07-05 19.50 19.50 19.35 19.35 0.0M
2021-07-02 19.52 19.69 19.52 19.69 0.0M
2021-07-01 19.46 19.46 19.46 19.46 0.0M
2021-06-30 19.18 19.25 19.00 19.00 0.0M
2021-06-29 18.95 19.42 18.95 19.41 0.0M
2021-06-28 18.72 18.78 18.67 18.75 0.0M
2021-06-25 18.34 18.34 18.34 18.34 0.0M
2021-06-24 18.06 18.06 18.06 18.06 0.0M
2021-06-23 18.24 18.24 18.02 18.02 0.0M
2021-06-22 18.50 18.50 18.50 18.50 0.0M
2021-06-21 18.37 18.56 18.37 18.56 0.0M
2021-06-18 18.70 18.70 18.70 18.70 0.0M
2021-06-17 18.95 19.27 18.92 19.07 0.0M
2021-06-16 19.44 19.55 19.40 19.55 0.0M
2021-06-15 18.97 18.97 18.97 18.97 0.0M
2021-06-14 18.45 18.45 18.45 18.45 0.0M
2021-06-10 18.95 18.95 18.95 18.95 0.0M
2021-06-09 18.46 18.46 18.46 18.46 0.0M
2021-06-08 18.50 18.61 18.50 18.50 0.0M
2021-06-07 18.37 18.37 18.37 18.37 0.0M
2021-06-03 18.10 18.21 18.10 18.21 0.0M
2021-06-02 19.11 19.11 19.11 19.11 0.0M
2021-06-01 19.12 19.18 18.95 19.18 0.0M
2021-05-28 19.32 19.32 19.32 19.32 0.0M
2021-05-27 19.53 19.53 19.53 19.53 0.0M
2021-05-26 19.51 19.51 19.51 19.51 0.0M
2021-05-25 19.38 19.46 19.38 19.46 0.0M
2021-05-24 19.51 19.51 19.51 19.51 0.0M
2021-05-21 19.28 19.28 19.28 19.28 0.0M
2021-05-20 19.01 19.14 19.01 19.08 0.0M
2021-05-18 18.51 18.51 18.51 18.51 0.0M
2021-05-17 18.06 18.06 17.89 17.90 0.0M
2021-05-13 17.59 17.81 17.59 17.81 0.0M
2021-05-11 17.96 17.96 17.24 17.62 0.0M
2021-05-10 18.98 18.98 18.98 18.98 0.0M
2021-05-07 18.83 19.15 18.83 19.15 0.0M
2021-05-06 19.17 19.17 19.17 19.17 0.0M
2021-05-05 18.97 19.38 18.97 19.16 0.0M
2021-05-04 19.46 19.46 18.86 18.86 0.0M
2021-05-03 19.70 20.03 19.65 20.03 0.0M
2021-04-30 19.51 19.76 19.51 19.76 0.0M
2021-04-29 19.89 19.93 19.74 19.93 0.0M
2021-04-28 20.33 20.33 20.13 20.27 0.0M
2021-04-27 20.49 20.66 20.43 20.66 0.0M
2021-04-26 20.09 20.09 20.09 20.09 0.0M
2021-04-23 20.68 20.76 20.33 20.33 0.0M
2021-04-22 19.74 20.31 19.74 20.31 0.0M
2021-04-21 19.43 19.43 18.77 18.77 0.0M
2021-04-20 19.72 19.72 19.35 19.35 0.0M
2021-04-19 19.44 19.74 19.30 19.30 0.0M
2021-04-16 19.63 19.63 19.62 19.62 0.0M
2021-04-15 19.16 19.16 19.03 19.03 0.0M
2021-04-14 19.12 19.36 19.12 19.21 0.0M
2021-04-13 18.57 18.71 18.49 18.71 0.0M
2021-04-12 18.25 18.80 18.25 18.80 0.0M
2021-04-07 18.65 18.75 18.43 18.43 0.0M
2021-04-06 19.11 19.35 18.18 18.18 0.0M
2021-04-01 18.34 18.47 18.34 18.41 0.0M
2021-03-31 17.86 18.22 17.86 18.06 0.0M
2021-03-30 17.33 17.43 17.27 17.27 0.0M
2021-03-29 16.93 16.93 16.87 16.87 0.0M
2021-03-26 16.82 16.82 16.80 16.80 0.0M
2021-03-25 16.99 16.99 16.36 16.66 0.0M
2021-03-24 17.45 17.57 17.17 17.17 0.0M
2021-03-22 17.01 17.35 16.99 17.35 0.0M
2021-03-19 16.91 17.07 16.91 17.07 0.0M
2021-03-18 16.84 16.84 16.84 16.84 0.0M
2021-03-17 17.78 17.78 17.11 17.17 0.0M
2021-03-16 17.51 17.68 17.51 17.68 0.0M
2021-03-15 18.04 18.04 17.49 17.55 0.0M
2021-03-12 17.96 17.96 17.66 17.80 0.0M
2021-03-11 17.15 17.98 17.15 17.98 0.0M
2021-03-10 17.15 17.19 17.15 17.19 0.0M
2021-03-09 16.84 16.93 16.78 16.89 0.0M
2021-03-08 16.48 16.62 16.22 16.24 0.0M
2021-03-05 15.99 16.44 15.99 16.38 0.0M
2021-03-04 16.64 16.76 15.97 16.03 0.0M
2021-03-03 17.78 17.78 16.44 16.52 0.0M
2021-03-02 18.65 18.65 17.84 17.84 0.0M
2021-03-01 18.34 18.34 18.10 18.10 0.0M
2021-02-26 17.82 18.12 17.78 17.78 0.0M
2021-02-25 18.32 18.45 18.04 18.04 0.0M
2021-02-24 18.57 18.57 18.12 18.37 0.0M
2021-02-23 18.61 18.75 18.02 18.61 0.0M
2021-02-22 19.54 19.54 19.11 19.11 0.0M
2021-02-19 18.61 19.64 18.61 19.64 0.0M
2021-02-18 19.84 19.84 18.51 18.51 0.0M
2021-02-17 19.93 19.93 19.54 19.79 0.0M
2021-02-16 20.72 20.92 19.98 20.18 0.0M
2021-02-15 20.38 20.38 19.48 20.03 0.0M
2021-02-12 21.66 21.66 19.98 20.03 0.0M
2021-02-11 21.91 21.91 21.22 21.76 0.0M
2021-02-10 22.15 22.25 21.86 21.86 0.0M
2021-02-09 22.65 22.70 21.76 21.81 0.0M
2021-02-08 23.09 23.29 22.55 22.75 0.0M
2021-02-05 22.55 22.99 22.55 22.89 0.0M
2021-02-04 22.75 22.80 22.30 22.40 0.0M
2021-02-03 22.50 22.89 22.50 22.89 0.0M
2021-02-02 22.40 22.55 22.30 22.30 0.0M
2021-02-01 22.30 22.30 22.06 22.30 0.0M
2021-01-29 22.40 23.09 22.30 22.30 0.0M
2021-01-28 21.46 22.70 21.02 22.60 0.0M
2021-01-27 23.04 23.04 21.22 21.71 0.0M
2021-01-26 24.08 24.08 22.99 22.99 0.0M
2021-01-25 24.92 25.02 24.42 24.42 0.0M
2021-01-22 24.18 24.67 24.13 24.47 0.0M
2021-01-21 23.63 24.57 23.14 24.57 0.0M
2021-01-20 23.44 23.44 23.34 23.34 0.0M
2021-01-19 22.89 23.14 22.75 23.14 0.0M
2021-01-18 22.89 23.49 22.75 23.49 0.0M
2021-01-15 23.04 23.29 22.40 23.09 0.0M
2021-01-14 23.19 23.59 23.04 23.24 0.0M
2021-01-13 22.85 23.24 22.85 23.24 0.0M
2021-01-12 24.03 24.03 22.99 22.99 0.0M
2021-01-11 25.31 25.31 23.68 24.03 0.0M
2021-01-08 25.76 25.86 25.21 25.26 0.0M
2021-01-07 24.03 25.86 24.03 25.86 0.0M
2021-01-06 23.68 23.83 23.14 23.83 0.0M
2021-01-05 23.93 23.93 22.99 23.63 0.0M
2021-01-04 22.60 23.83 22.60 23.83 0.0M