Exelixis

EXEL
🏛️ ドイツ →
33.36
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
2021-12-30 16.65 16.95 16.65 16.95 0.0M
2021-12-29 16.52 16.84 16.52 16.77 0.0M
2021-12-28 16.76 16.76 16.71 16.71 0.0M
2021-12-27 16.85 17.20 16.82 16.85 0.0M
2021-12-23 17.02 17.28 17.02 17.02 0.0M
2021-12-22 16.53 16.62 16.53 16.62 0.0M
2021-12-21 16.55 16.61 16.55 16.61 0.0M
2021-12-20 15.99 16.50 15.99 16.50 0.0M
2021-12-17 15.79 16.10 15.79 16.10 0.0M
2021-12-16 15.64 15.64 15.64 15.64 0.0M
2021-12-15 15.21 15.21 15.20 15.20 0.0M
2021-12-14 15.02 15.02 15.02 15.02 0.0M
2021-12-13 15.24 15.24 14.99 14.99 0.0M
2021-12-10 14.68 14.89 14.68 14.74 0.0M
2021-12-09 14.80 14.80 14.73 14.73 0.0M
2021-12-08 14.93 14.93 14.64 14.64 0.0M
2021-12-07 14.69 14.87 14.69 14.87 0.0M
2021-12-06 14.19 14.19 14.03 14.04 0.0M
2021-12-03 14.56 14.56 13.97 13.97 0.0M
2021-12-02 14.83 14.88 14.40 14.56 0.0M
2021-12-01 15.21 15.21 14.54 14.54 0.0M
2021-11-30 14.72 14.86 14.72 14.86 0.0M
2021-11-29 15.54 15.54 14.96 14.99 0.0M
2021-11-26 15.12 15.28 15.10 15.10 0.0M
2021-11-25 15.40 15.69 15.40 15.69 0.0M
2021-11-24 15.48 15.49 15.48 15.49 0.0M
2021-11-22 16.14 16.16 15.43 15.43 0.0M
2021-11-19 15.66 15.88 15.56 15.88 0.0M
2021-11-18 15.85 15.85 15.39 15.58 0.0M
2021-11-17 16.01 16.01 15.73 15.73 0.0M
2021-11-16 15.87 15.96 15.70 15.71 0.0M
2021-11-15 15.95 16.07 15.76 15.93 0.0M
2021-11-12 15.46 15.71 15.46 15.60 0.0M
2021-11-11 15.90 15.90 15.52 15.52 0.0M
2021-11-09 15.99 16.32 15.96 15.96 0.0M
2021-11-08 16.50 16.50 16.22 16.29 0.0M
2021-11-05 16.65 16.73 16.43 16.73 0.0M
2021-11-04 16.47 17.07 16.36 16.50 0.0M
2021-11-03 17.32 17.65 16.50 16.50 0.0M
2021-11-02 18.52 19.00 17.13 17.13 0.0M
2021-11-01 18.66 18.98 18.66 18.86 0.0M
2021-10-29 18.89 18.90 18.89 18.90 0.0M
2021-10-28 18.48 18.48 18.48 18.48 0.0M
2021-10-27 18.52 18.68 18.52 18.68 0.0M
2021-10-26 18.46 18.70 18.45 18.70 0.0M
2021-10-25 18.59 18.59 18.59 18.59 0.0M
2021-10-22 18.30 18.30 18.30 18.30 0.0M
2021-10-21 18.31 18.44 18.28 18.44 0.0M
2021-10-20 18.52 18.52 18.52 18.52 0.0M
2021-10-19 18.23 18.57 18.20 18.57 0.0M
2021-10-18 18.60 18.60 18.29 18.29 0.0M
2021-10-15 18.75 19.00 18.75 18.82 0.0M
2021-10-14 18.73 18.81 18.38 18.45 0.0M
2021-10-13 18.77 18.77 18.58 18.61 0.0M
2021-10-12 19.00 19.00 18.80 18.80 0.0M
2021-10-11 18.48 18.70 18.48 18.70 0.0M
2021-10-08 18.71 18.71 18.59 18.59 0.0M
2021-10-07 18.16 18.57 18.16 18.57 0.0M
2021-10-06 17.76 18.05 17.76 18.05 0.0M
2021-10-05 18.18 18.27 17.96 18.00 0.0M
2021-10-04 18.33 18.67 17.93 18.00 0.0M
2021-10-01 18.02 18.48 18.02 18.48 0.0M
2021-09-30 18.00 18.10 18.00 18.10 0.0M
2021-09-29 17.57 17.70 17.57 17.66 0.0M
2021-09-28 17.55 17.86 17.55 17.67 0.0M
2021-09-27 17.30 17.80 17.30 17.80 0.0M
2021-09-24 17.45 17.45 17.29 17.31 0.0M
2021-09-23 17.45 17.45 17.35 17.36 0.0M
2021-09-22 17.13 17.13 17.13 17.13 0.0M
2021-09-21 16.93 17.32 16.58 17.32 0.0M
2021-09-20 17.71 17.71 16.57 16.86 0.0M
2021-09-17 17.54 17.76 17.10 17.76 0.0M
2021-09-16 17.21 17.60 17.18 17.60 0.0M
2021-09-15 17.20 17.54 17.20 17.54 0.0M
2021-09-14 17.34 17.34 17.00 17.18 0.0M
2021-09-13 16.79 17.22 16.79 17.22 0.0M
2021-09-10 16.74 16.74 16.41 16.41 0.0M
2021-09-09 16.80 16.80 16.58 16.76 0.0M
2021-09-08 16.50 16.50 16.32 16.32 0.0M
2021-09-07 16.50 16.84 16.50 16.59 0.0M
2021-09-06 16.82 16.82 15.89 16.41 0.0M
2021-09-03 16.91 17.10 16.70 16.70 0.0M
2021-09-02 16.60 16.95 16.60 16.95 0.0M
2021-09-01 16.46 16.67 16.11 16.61 0.0M
2021-08-31 16.16 16.48 16.16 16.30 0.0M
2021-08-30 16.63 16.64 16.48 16.50 0.0M
2021-08-27 16.26 16.77 16.25 16.67 0.0M
2021-08-26 16.26 16.39 16.03 16.32 0.0M
2021-08-25 16.31 16.35 16.31 16.35 0.0M
2021-08-24 16.18 16.18 15.98 16.02 0.0M
2021-08-23 16.00 16.15 16.00 16.12 0.0M
2021-08-20 15.31 15.31 15.31 15.31 0.0M
2021-08-19 15.38 15.44 15.30 15.30 0.0M
2021-08-18 16.00 16.07 15.70 15.70 0.0M
2021-08-17 15.65 16.06 15.65 16.06 0.0M
2021-08-16 15.43 15.66 15.43 15.66 0.0M
2021-08-13 15.43 15.61 15.34 15.60 0.0M
2021-08-12 15.02 15.20 15.02 15.20 0.0M
2021-08-11 14.55 14.82 14.55 14.82 0.0M
2021-08-10 14.79 15.21 14.57 14.57 0.0M
2021-08-09 14.87 14.87 14.48 14.69 0.0M
2021-08-06 15.34 15.39 14.65 14.65 0.0M
2021-08-05 14.10 14.52 14.10 14.35 0.0M
2021-08-04 14.29 14.29 14.12 14.12 0.0M
2021-08-03 14.71 14.71 14.14 14.20 0.0M
2021-08-02 14.39 14.55 14.21 14.41 0.0M
2021-07-30 14.20 14.41 14.20 14.23 0.0M
2021-07-29 14.40 14.46 14.40 14.46 0.0M
2021-07-28 14.53 14.69 14.53 14.69 0.0M
2021-07-27 14.04 14.04 13.84 13.84 0.0M
2021-07-26 14.27 14.29 14.17 14.29 0.0M
2021-07-23 14.80 14.80 14.18 14.30 0.0M
2021-07-22 14.53 14.53 14.35 14.52 0.0M
2021-07-21 14.57 14.57 14.41 14.41 0.0M
2021-07-20 13.98 14.27 13.98 14.16 0.0M
2021-07-19 14.01 14.12 13.40 13.88 0.0M
2021-07-16 14.61 14.61 14.27 14.28 0.0M
2021-07-15 14.57 14.90 14.57 14.70 0.0M
2021-07-14 14.96 14.99 14.77 14.87 0.0M
2021-07-13 15.05 15.35 15.05 15.22 0.0M
2021-07-12 15.02 15.02 14.96 14.98 0.0M
2021-07-09 15.04 15.04 15.04 15.04 0.0M
2021-07-08 15.32 15.32 14.76 14.83 0.0M
2021-07-07 15.61 15.61 15.13 15.13 0.0M
2021-07-06 15.48 15.60 15.35 15.48 0.0M
2021-07-05 15.53 15.54 15.53 15.54 0.0M
2021-07-02 15.56 15.56 15.14 15.34 0.0M
2021-07-01 15.55 15.75 15.40 15.75 0.0M
2021-06-30 15.01 15.52 15.01 15.43 0.0M
2021-06-29 15.52 15.73 15.07 15.19 0.0M
2021-06-28 20.76 20.76 15.10 15.15 0.0M
2021-06-25 19.50 19.50 19.50 19.50 0.0M
2021-06-23 19.00 19.00 19.00 19.00 0.0M
2021-06-22 19.12 19.12 19.12 19.12 0.0M
2021-06-21 18.77 19.00 18.77 19.00 0.0M
2021-06-16 18.47 18.47 18.47 18.47 0.0M
2021-06-15 18.98 18.98 18.82 18.85 0.0M
2021-06-14 18.84 18.89 18.84 18.89 0.0M
2021-06-11 19.05 19.05 19.05 19.05 0.0M
2021-06-10 18.89 18.89 18.80 18.84 0.0M
2021-06-07 18.57 18.57 18.03 18.14 0.0M
2021-06-04 18.39 18.39 18.39 18.39 0.0M
2021-06-03 18.00 18.18 17.84 18.18 0.0M
2021-06-02 18.50 18.50 18.50 18.50 0.0M
2021-06-01 18.43 18.43 18.43 18.43 0.0M
2021-05-31 18.66 18.66 18.66 18.66 0.0M
2021-05-28 18.38 18.38 18.36 18.36 0.0M
2021-05-26 18.46 18.46 18.14 18.24 0.0M
2021-05-25 18.89 18.89 18.09 18.09 0.0M
2021-05-21 20.17 20.17 20.17 20.17 0.0M
2021-05-19 19.60 19.60 19.60 19.60 0.0M
2021-05-18 20.69 20.69 19.80 19.80 0.0M
2021-05-17 20.71 21.14 20.71 21.00 0.0M
2021-05-12 20.80 21.14 20.77 21.00 0.0M
2021-05-11 20.23 20.23 19.86 19.86 0.0M
2021-05-10 20.44 20.55 20.44 20.53 0.0M
2021-05-07 20.47 20.47 20.47 20.47 0.0M
2021-05-06 19.72 19.72 19.09 19.09 0.0M
2021-05-04 20.24 20.24 19.79 19.79 0.0M
2021-05-03 20.42 20.57 20.42 20.57 0.0M
2021-04-30 20.50 20.72 20.50 20.72 0.0M
2021-04-29 20.43 20.43 20.43 20.43 0.0M
2021-04-28 20.34 20.36 20.34 20.36 0.0M
2021-04-27 20.41 20.52 20.33 20.45 0.0M
2021-04-26 20.58 20.58 20.58 20.58 0.0M
2021-04-22 20.50 20.71 20.17 20.71 0.0M
2021-04-21 20.50 20.62 20.24 20.50 0.0M
2021-04-20 19.80 20.21 19.80 20.21 0.0M
2021-04-19 19.95 19.95 19.41 19.71 0.0M
2021-04-16 20.18 20.18 19.57 19.57 0.0M
2021-04-15 20.00 20.75 20.00 20.20 0.0M
2021-04-14 19.61 20.22 19.61 20.18 0.0M
2021-04-13 19.39 19.39 19.39 19.39 0.0M
2021-04-12 19.56 19.56 19.23 19.34 0.0M
2021-04-08 19.89 20.06 19.89 20.06 0.0M
2021-04-06 20.08 20.10 19.94 20.10 0.0M
2021-04-01 19.45 19.45 19.45 19.45 0.0M
2021-03-29 18.98 18.98 18.98 18.98 0.0M
2021-03-26 19.10 19.10 19.10 19.10 0.0M
2021-03-25 18.44 18.50 18.17 18.48 0.0M
2021-03-23 19.55 19.55 19.55 19.55 0.0M
2021-03-22 19.99 19.99 19.99 19.99 0.0M
2021-03-19 19.39 19.64 19.39 19.64 0.0M
2021-03-18 19.42 19.61 19.42 19.61 0.0M
2021-03-17 19.23 19.41 18.97 18.97 0.0M
2021-03-16 20.10 20.20 19.85 19.85 0.0M
2021-03-15 19.75 20.20 19.33 20.20 0.0M
2021-03-11 18.44 19.10 18.44 19.10 0.0M
2021-03-10 18.69 18.81 18.69 18.81 0.0M
2021-03-09 19.14 19.48 18.80 18.80 0.0M
2021-03-08 19.05 19.05 18.71 18.71 0.0M
2021-03-05 17.69 18.41 17.69 18.41 0.0M
2021-03-04 17.50 17.50 17.50 17.50 0.0M
2021-03-03 18.54 18.54 17.89 17.89 0.0M
2021-03-02 18.00 18.29 18.00 18.29 0.0M
2021-03-01 18.00 18.00 18.00 18.00 0.0M
2021-02-26 17.94 18.23 17.83 18.19 0.0M
2021-02-25 18.46 18.46 18.01 18.01 0.0M
2021-02-23 17.78 17.78 17.64 17.64 0.0M
2021-02-22 18.06 18.42 18.04 18.23 0.0M
2021-02-19 18.18 18.67 18.18 18.67 0.0M
2021-02-18 18.75 18.75 18.40 18.40 0.0M
2021-02-17 18.07 18.76 18.07 18.76 0.0M
2021-02-16 18.45 18.56 17.94 17.94 0.0M
2021-02-15 18.17 18.17 18.04 18.04 0.0M
2021-02-12 18.31 18.44 17.55 17.91 0.0M
2021-02-11 18.88 18.88 17.86 17.92 0.0M
2021-02-10 19.34 19.73 18.82 18.99 0.0M
2021-02-09 19.63 19.77 19.06 19.06 0.0M
2021-02-08 19.51 19.70 19.13 19.39 0.0M
2021-02-05 19.20 19.48 19.00 19.48 0.0M
2021-02-04 19.34 19.34 19.19 19.29 0.0M
2021-02-03 19.10 19.10 18.97 19.00 0.0M
2021-02-02 18.80 18.84 18.80 18.84 0.0M
2021-02-01 18.49 18.71 18.08 18.08 0.0M
2021-01-29 18.44 18.44 18.13 18.13 0.0M
2021-01-28 18.13 18.34 18.13 18.21 0.0M
2021-01-27 18.40 18.69 18.40 18.43 0.0M
2021-01-26 18.61 19.00 18.45 18.54 0.0M
2021-01-25 18.46 18.92 18.29 18.74 0.0M
2021-01-22 17.57 18.03 17.44 18.03 0.0M
2021-01-21 18.50 18.50 17.76 17.76 0.0M
2021-01-20 19.50 19.50 17.59 18.35 0.0M
2021-01-19 19.80 19.81 19.80 19.81 0.0M
2021-01-18 19.46 19.80 19.46 19.80 0.0M
2021-01-15 19.59 19.80 19.59 19.80 0.0M
2021-01-14 20.15 20.15 19.45 19.58 0.0M
2021-01-13 20.93 20.93 20.06 20.25 0.0M
2021-01-12 20.14 21.07 19.86 21.07 0.0M
2021-01-11 18.70 20.07 18.70 20.04 0.0M
2021-01-08 18.59 18.90 18.45 18.45 0.0M
2021-01-07 18.03 18.19 18.00 18.19 0.0M
2021-01-06 17.53 18.01 17.53 18.01 0.0M
2021-01-05 16.88 17.01 16.88 17.01 0.0M
2021-01-04 16.25 16.74 16.00 16.74 0.0M