Xp

XP
🏛️ ドイツ →
16.06
最終更新: 2025-09-26
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
2023-12-29 24.00 24.00 23.60 23.60 0.0M
2023-12-28 24.00 24.20 24.00 24.00 0.0M
2023-12-27 24.00 24.00 23.40 24.00 0.0M
2023-12-22 23.40 23.40 23.40 23.40 0.0M
2023-12-21 23.60 24.00 23.20 23.20 0.0M
2023-12-20 24.20 24.20 23.60 23.80 0.0M
2023-12-19 23.80 24.60 23.80 24.60 0.0M
2023-12-18 22.80 23.80 22.80 23.80 0.0M
2023-12-15 23.40 23.80 22.80 23.80 0.0M
2023-12-14 22.00 23.40 21.60 23.00 0.0M
2023-12-13 21.00 21.80 21.00 21.80 0.0M
2023-12-11 22.20 22.20 21.80 21.80 0.0M
2023-12-08 22.60 22.60 22.40 22.60 0.0M
2023-12-07 22.00 22.40 21.60 21.60 0.0M
2023-12-06 22.40 22.80 21.80 21.80 0.0M
2023-12-05 21.20 22.40 21.00 22.00 0.0M
2023-12-04 23.00 23.00 22.00 22.00 0.0M
2023-12-01 21.40 21.40 21.40 21.40 0.0M
2023-11-29 21.60 21.60 21.60 21.60 0.0M
2023-11-21 21.60 21.60 21.00 21.00 0.0M
2023-11-20 21.60 21.60 21.60 21.60 0.0M
2023-11-16 21.20 21.20 21.20 21.20 0.0M
2023-11-14 20.40 20.40 20.40 20.40 0.0M
2023-11-08 20.60 20.60 20.60 20.60 0.0M
2023-11-07 19.60 19.60 19.60 19.60 0.0M
2023-11-03 20.20 20.20 19.90 19.90 0.0M
2023-11-02 19.20 19.20 19.20 19.20 0.0M
2023-11-01 19.00 19.00 19.00 19.00 0.0M
2023-10-31 18.60 18.60 18.60 18.60 0.0M
2023-10-25 19.20 19.20 19.20 19.20 0.0M
2023-10-20 19.90 19.90 19.90 19.90 0.0M
2023-10-19 19.50 19.50 19.50 19.50 0.0M
2023-10-18 19.40 19.40 19.40 19.40 0.0M
2023-10-16 20.20 20.40 20.20 20.40 0.0M
2023-10-12 20.60 20.60 20.60 20.60 0.0M
2023-10-11 21.20 21.20 20.80 20.80 0.0M
2023-10-09 20.80 20.80 20.60 20.60 0.0M
2023-10-06 21.20 21.20 21.20 21.20 0.0M
2023-10-02 22.00 22.00 22.00 22.00 0.0M
2023-09-26 21.80 21.80 21.80 21.80 0.0M
2023-09-22 22.20 22.20 22.20 22.20 0.0M
2023-09-21 23.40 23.40 22.00 22.00 0.0M
2023-09-15 24.20 24.20 24.20 24.20 0.0M
2023-09-14 23.80 23.80 23.80 23.80 0.0M
2023-09-13 24.00 24.00 24.00 24.00 0.0M
2023-09-12 23.00 23.40 23.00 23.40 0.0M
2023-09-11 23.20 23.20 23.20 23.20 0.0M
2023-09-08 23.40 23.60 23.40 23.60 0.0M
2023-09-07 23.60 23.60 23.60 23.60 0.0M
2023-09-05 24.20 24.20 24.20 24.20 0.0M
2023-09-01 23.40 23.40 23.40 23.40 0.0M
2023-08-30 24.60 24.60 24.60 24.60 0.0M
2023-08-29 24.00 24.00 24.00 24.00 0.0M
2023-08-24 24.20 24.20 24.20 24.20 0.0M
2023-08-23 24.40 24.40 24.40 24.40 0.0M
2023-08-22 23.40 23.40 23.40 23.40 0.0M
2023-08-21 23.00 23.00 23.00 23.00 0.0M
2023-08-18 22.80 22.80 22.80 22.80 0.0M
2023-08-17 22.60 22.60 22.00 22.00 0.0M
2023-08-15 23.80 23.80 23.00 23.00 0.0M
2023-08-14 23.00 23.00 23.00 23.00 0.0M
2023-08-11 23.00 23.00 23.00 23.00 0.0M
2023-08-10 23.60 23.60 23.60 23.60 0.0M
2023-08-07 24.40 24.40 24.40 24.40 0.0M
2023-08-04 24.20 24.20 23.80 23.80 0.0M
2023-08-03 24.00 24.80 24.00 24.80 0.0M
2023-08-01 24.80 24.80 24.80 24.80 0.0M
2023-07-31 24.40 24.40 24.40 24.40 0.0M
2023-07-27 24.20 24.20 24.20 24.20 0.0M
2023-07-26 24.00 24.80 24.00 24.80 0.0M
2023-07-25 24.20 24.20 24.20 24.20 0.0M
2023-07-24 23.80 24.60 23.80 24.60 0.0M
2023-07-21 22.80 22.80 22.80 22.80 0.0M
2023-07-19 21.40 21.40 21.00 21.00 0.0M
2023-07-18 21.00 21.40 21.00 21.40 0.0M
2023-07-17 20.20 20.60 20.20 20.60 0.0M
2023-07-13 21.00 21.00 21.00 21.00 0.0M
2023-07-12 21.20 21.20 21.20 21.20 0.0M
2023-07-11 20.20 20.20 20.20 20.20 0.0M
2023-07-10 21.40 21.40 21.40 21.40 0.0M
2023-07-07 21.00 21.00 21.00 21.00 0.0M
2023-07-06 21.40 21.60 21.00 21.00 0.0M
2023-07-05 22.00 22.00 22.00 22.00 0.0M
2023-07-04 21.80 21.80 21.80 21.80 0.0M
2023-07-03 21.80 21.80 21.60 21.60 0.0M
2023-06-30 21.80 21.80 21.80 21.80 0.0M
2023-06-28 20.80 20.80 20.80 20.80 0.0M
2023-06-27 20.80 21.00 20.80 21.00 0.0M
2023-06-26 21.60 21.60 21.60 21.60 0.0M
2023-06-21 21.40 21.40 21.20 21.20 0.0M
2023-06-19 20.40 20.40 20.40 20.40 0.0M
2023-06-15 19.50 19.50 19.50 19.50 0.0M
2023-06-13 18.90 18.90 18.90 18.90 0.0M
2023-06-09 18.90 18.90 18.90 18.90 0.0M
2023-06-08 18.50 19.30 18.50 19.30 0.0M
2023-06-07 18.00 18.00 17.70 17.70 0.0M
2023-06-06 17.50 17.50 17.50 17.50 0.0M
2023-06-05 17.60 17.80 17.30 17.30 0.0M
2023-06-02 18.00 18.00 18.00 18.00 0.0M
2023-05-31 17.00 17.00 17.00 17.00 0.0M
2023-05-30 17.80 17.80 17.00 17.00 0.0M
2023-05-26 17.30 17.30 17.30 17.30 0.0M
2023-05-23 16.80 17.20 16.40 16.40 0.0M
2023-05-22 16.10 16.60 16.10 16.60 0.0M
2023-05-19 16.10 16.10 15.80 15.80 0.0M
2023-05-18 15.00 15.00 15.00 15.00 0.0M
2023-05-17 14.70 15.20 14.50 15.20 0.0M
2023-05-15 14.10 14.10 14.10 14.10 0.0M
2023-05-12 14.00 14.00 14.00 14.00 0.0M
2023-05-11 14.50 14.50 14.50 14.50 0.0M
2023-05-10 14.30 14.30 14.10 14.10 0.0M
2023-05-08 13.60 13.60 13.60 13.60 0.0M
2023-05-04 12.60 12.60 12.60 12.60 0.0M
2023-05-03 12.30 12.30 12.30 12.30 0.0M
2023-04-27 12.10 12.10 11.80 11.80 0.0M
2023-04-25 12.50 12.50 12.10 12.10 0.0M
2023-04-24 12.30 12.60 12.10 12.60 0.0M
2023-04-19 12.80 12.80 12.00 12.00 0.0M
2023-04-17 12.80 13.00 12.60 12.70 0.0M
2023-04-13 12.60 12.60 12.30 12.30 0.0M
2023-04-12 11.80 11.80 11.80 11.80 0.0M
2023-04-11 10.10 11.50 10.10 11.50 0.0M
2023-04-03 10.90 11.00 10.10 10.10 0.0M
2023-03-30 11.43 11.43 11.43 11.43 0.0M
2023-03-29 10.86 10.86 10.86 10.86 0.0M
2023-03-23 9.70 9.70 9.70 9.70 0.0M
2023-03-21 11.12 11.12 11.12 11.12 0.0M
2023-03-16 10.94 10.94 10.94 10.94 0.0M
2023-03-15 10.41 10.51 10.41 10.51 0.0M
2023-03-13 10.18 10.18 10.18 10.18 0.0M
2023-03-10 11.49 11.49 11.49 11.49 0.0M
2023-03-09 12.27 12.40 11.76 12.15 0.0M
2023-03-08 11.91 12.43 11.91 12.43 0.0M
2023-03-07 11.35 11.35 11.35 11.35 0.0M
2023-03-06 11.15 11.36 11.15 11.36 0.0M
2023-03-03 11.28 11.28 11.28 11.28 0.0M
2023-03-02 11.10 11.10 11.10 11.10 0.0M
2023-03-01 11.80 11.80 11.45 11.45 0.0M
2023-02-28 11.79 11.79 11.79 11.79 0.0M
2023-02-27 11.85 11.85 11.85 11.85 0.0M
2023-02-24 12.44 12.44 12.44 12.44 0.0M
2023-02-22 12.71 12.71 12.71 12.71 0.0M
2023-02-21 12.19 12.84 12.19 12.84 0.0M
2023-02-16 15.19 15.19 15.19 15.19 0.0M
2023-02-09 14.99 14.99 14.99 14.99 0.0M
2023-02-03 15.63 15.63 15.63 15.63 0.0M
2023-02-01 16.50 16.50 16.50 16.50 0.0M
2023-01-31 16.47 16.47 16.47 16.47 0.0M
2023-01-25 16.10 16.10 16.10 16.10 0.0M
2023-01-24 16.47 16.47 16.47 16.47 0.0M
2023-01-17 14.84 14.84 14.84 14.84 0.0M
2023-01-16 15.21 15.21 15.21 15.21 0.0M
2023-01-10 14.55 14.55 14.55 14.55 0.0M
2023-01-09 14.06 14.06 14.06 14.06 0.0M
2023-01-05 13.30 13.30 13.30 13.30 0.0M