Travelers

TRV
🏛️ ドイツ →
234.20
最終更新: 2025-09-29
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
2021-12-28 139.30 139.30 139.30 139.30 0.0M
2021-12-27 136.20 137.40 136.20 137.40 0.0M
2021-12-23 138.25 138.25 136.75 136.85 0.0M
2021-12-22 137.25 137.25 137.25 137.25 0.0M
2021-12-21 139.45 139.45 139.45 139.45 0.0M
2021-12-20 138.40 138.40 135.20 135.20 0.0M
2021-12-17 142.10 142.10 142.10 142.10 0.0M
2021-12-15 140.10 140.10 138.50 138.80 0.0M
2021-12-14 134.60 139.85 134.60 139.85 0.0M
2021-12-13 136.70 137.15 136.15 136.35 0.0M
2021-12-10 136.20 136.20 136.20 136.20 0.0M
2021-12-08 135.45 135.45 135.45 135.45 0.0M
2021-12-07 135.90 136.20 135.60 136.20 0.0M
2021-12-06 134.25 135.10 134.25 135.10 0.0M
2021-12-03 132.80 132.80 131.40 131.40 0.0M
2021-12-02 131.60 131.60 131.60 131.60 0.0M
2021-12-01 130.05 132.70 128.85 128.85 0.0M
2021-11-30 130.60 131.95 130.60 131.50 0.0M
2021-11-29 137.95 138.30 134.85 134.85 0.0M
2021-11-26 137.60 138.40 135.25 135.25 0.0M
2021-11-23 139.65 141.80 138.70 141.10 0.0M
2021-11-22 135.35 135.35 134.15 134.45 0.0M
2021-11-19 138.30 138.30 135.90 135.90 0.0M
2021-11-18 137.60 137.70 137.60 137.70 0.0M
2021-11-16 140.85 140.85 140.85 140.85 0.0M
2021-11-15 138.55 138.55 138.55 138.55 0.0M
2021-11-12 137.40 137.40 137.20 137.20 0.0M
2021-11-11 138.80 138.80 138.10 138.10 0.0M
2021-11-10 137.15 137.15 137.15 137.15 0.0M
2021-11-09 137.10 137.40 135.60 135.60 0.0M
2021-11-08 138.65 139.25 137.75 138.75 0.0M
2021-11-05 138.25 138.60 138.25 138.60 0.0M
2021-11-04 138.30 138.30 135.90 136.10 0.0M
2021-11-03 136.70 137.20 136.70 137.20 0.0M
2021-11-02 137.95 137.95 137.95 137.95 0.0M
2021-11-01 140.20 140.70 138.15 138.40 0.0M
2021-10-29 138.25 139.30 138.25 139.30 0.0M
2021-10-28 137.45 137.60 137.45 137.60 0.0M
2021-10-27 138.05 138.05 138.00 138.00 0.0M
2021-10-26 139.50 139.50 138.75 139.50 0.0M
2021-10-25 138.95 139.55 138.95 139.30 0.0M
2021-10-22 138.40 138.40 138.40 138.40 0.0M
2021-10-21 135.25 136.45 135.25 136.45 0.0M
2021-10-20 135.85 135.85 135.85 135.85 0.0M
2021-10-19 133.95 135.00 132.65 134.70 0.0M
2021-10-18 135.90 135.90 132.60 132.60 0.0M
2021-10-15 136.70 136.70 135.20 135.20 0.0M
2021-10-14 135.00 135.60 135.00 135.60 0.0M
2021-10-13 134.50 135.00 134.40 135.00 0.0M
2021-10-12 135.40 136.35 135.15 136.35 0.0M
2021-10-11 136.30 136.30 135.70 135.70 0.0M
2021-10-08 136.40 136.40 135.70 135.70 0.0M
2021-10-07 135.65 135.85 135.65 135.85 0.0M
2021-10-06 130.55 130.55 130.55 130.55 0.0M
2021-10-04 130.25 130.25 130.25 130.25 0.0M
2021-10-01 131.30 131.30 129.55 129.55 0.0M
2021-09-30 133.80 133.80 133.80 133.80 0.0M
2021-09-27 133.85 135.10 133.85 135.10 0.0M
2021-09-23 132.05 133.65 132.05 133.65 0.0M
2021-09-22 131.00 131.00 130.90 130.90 0.0M
2021-09-21 131.30 131.30 131.10 131.10 0.0M
2021-09-20 128.85 128.85 128.85 128.85 0.0M
2021-09-16 134.30 134.40 133.15 133.45 0.0M
2021-09-15 133.20 133.20 132.70 132.70 0.0M
2021-09-14 132.10 132.10 132.10 132.10 0.0M
2021-09-13 132.70 133.90 132.70 133.90 0.0M
2021-09-10 133.95 133.95 133.95 133.95 0.0M
2021-09-09 133.00 134.80 133.00 134.70 0.0M
2021-09-08 133.70 133.70 133.70 133.70 0.0M
2021-09-07 134.40 134.40 133.40 133.40 0.0M
2021-09-06 133.45 133.45 133.45 133.45 0.0M
2021-09-02 133.80 133.80 133.80 133.80 0.0M
2021-09-01 134.55 134.55 134.55 134.55 0.0M
2021-08-31 134.35 134.35 134.00 134.00 0.0M
2021-08-30 136.50 136.50 136.05 136.10 0.0M
2021-08-27 136.65 136.65 136.65 136.65 0.0M
2021-08-26 137.50 137.50 136.50 136.50 0.0M
2021-08-24 135.90 136.75 135.90 136.75 0.0M
2021-08-23 138.00 138.00 138.00 138.00 0.0M
2021-08-20 135.90 138.35 135.90 138.35 0.0M
2021-08-19 137.00 137.30 136.95 137.30 0.0M
2021-08-18 135.65 135.90 135.65 135.90 0.0M
2021-08-16 132.65 133.50 132.65 133.50 0.0M
2021-08-13 132.85 135.70 132.65 132.65 0.0M
2021-08-12 132.60 133.20 132.60 133.20 0.0M
2021-08-10 131.70 131.70 131.70 131.70 0.0M
2021-08-09 129.85 130.95 129.25 130.95 0.0M
2021-08-06 126.65 126.65 126.65 126.65 0.0M
2021-08-05 127.15 127.15 126.35 126.45 0.0M
2021-08-04 125.95 126.80 125.95 126.80 0.0M
2021-08-03 125.25 125.25 125.25 125.25 0.0M
2021-08-02 126.85 127.10 125.50 125.50 0.0M
2021-07-30 125.10 127.00 125.10 127.00 0.0M
2021-07-29 123.90 125.00 123.90 125.00 0.0M
2021-07-28 124.75 124.75 124.75 124.75 0.0M
2021-07-26 123.50 126.00 123.50 126.00 0.0M
2021-07-23 126.70 127.60 125.65 125.65 0.0M
2021-07-22 127.55 127.55 125.50 125.50 0.0M
2021-07-21 129.95 130.90 129.25 129.25 0.0M
2021-07-20 129.45 130.30 127.20 130.30 0.0M
2021-07-19 132.25 132.25 127.75 128.05 0.0M
2021-07-16 131.80 133.10 131.25 132.50 0.0M
2021-07-15 129.80 131.80 129.80 131.80 0.0M
2021-07-13 130.50 130.50 130.50 130.50 0.0M
2021-07-12 129.35 129.60 129.10 129.60 0.0M
2021-07-09 125.80 125.80 125.80 125.80 0.0M
2021-07-08 125.65 125.65 125.65 125.65 0.0M
2021-07-07 127.90 127.95 127.90 127.95 0.0M
2021-07-01 126.10 126.50 126.10 126.50 0.0M
2021-06-29 126.15 126.45 125.65 125.65 0.0M
2021-06-28 125.20 125.20 125.20 125.20 0.0M
2021-06-25 126.60 126.70 126.60 126.70 0.0M
2021-06-24 124.40 125.30 124.25 125.30 0.0M
2021-06-23 124.20 124.65 123.75 124.65 0.0M
2021-06-22 124.10 124.40 124.10 124.40 0.0M
2021-06-21 122.10 124.90 122.10 124.90 0.0M
2021-06-18 123.00 123.00 123.00 123.00 0.0M
2021-06-17 124.95 124.95 124.95 124.95 0.0M
2021-06-15 126.80 126.80 126.60 126.60 0.0M
2021-06-08 127.85 128.45 127.85 128.45 0.0M
2021-06-07 131.15 131.35 131.15 131.35 0.0M
2021-06-04 133.00 133.00 131.30 131.30 0.0M
2021-06-02 132.30 132.30 131.60 131.90 0.0M
2021-06-01 131.75 132.00 131.75 132.00 0.0M
2021-05-27 130.15 130.15 130.15 130.15 0.0M
2021-05-26 128.50 129.00 128.50 129.00 0.0M
2021-05-25 130.30 130.30 130.30 130.30 0.0M
2021-05-24 129.90 129.90 129.90 129.90 0.0M
2021-05-21 130.90 130.90 130.90 130.90 0.0M
2021-05-20 127.30 127.30 127.30 127.30 0.0M
2021-05-19 126.95 126.95 126.95 126.95 0.0M
2021-05-18 130.85 130.85 129.15 129.15 0.0M
2021-05-17 130.85 131.85 130.85 131.35 0.0M
2021-05-14 131.20 131.20 131.10 131.10 0.0M
2021-05-13 126.10 129.65 126.10 129.65 0.0M
2021-05-12 129.15 129.15 128.60 128.60 0.0M
2021-05-11 131.45 131.45 129.15 129.15 0.0M
2021-05-10 132.90 133.50 132.90 133.50 0.0M
2021-05-07 133.65 134.25 131.80 131.80 0.0M
2021-05-06 132.30 132.80 132.30 132.65 0.0M
2021-05-05 132.00 132.00 132.00 132.00 0.0M
2021-05-04 129.85 131.55 129.85 131.55 0.0M
2021-05-03 129.55 130.55 128.75 130.55 0.0M
2021-04-30 127.70 129.05 127.70 128.65 0.0M
2021-04-29 126.55 128.00 126.55 128.00 0.0M
2021-04-27 128.05 128.05 128.05 128.05 0.0M
2021-04-26 130.00 130.05 130.00 130.05 0.0M
2021-04-23 129.15 129.85 129.15 129.85 0.0M
2021-04-21 128.60 130.20 128.60 130.20 0.0M
2021-04-20 126.65 129.45 126.65 129.45 0.0M
2021-04-19 129.40 129.40 127.85 127.85 0.0M
2021-04-16 128.60 130.05 128.60 130.05 0.0M
2021-04-15 129.90 129.90 129.55 129.55 0.0M
2021-04-14 129.15 129.15 129.15 129.15 0.0M
2021-04-13 127.25 127.25 127.05 127.05 0.0M
2021-04-12 127.00 127.25 127.00 127.25 0.0M
2021-04-08 129.05 129.05 127.25 127.25 0.0M
2021-04-06 128.10 129.60 128.10 129.60 0.0M
2021-03-31 131.44 131.44 128.38 128.38 0.0M
2021-03-26 129.36 129.36 129.36 129.36 0.0M
2021-03-25 126.38 129.80 125.78 129.80 0.0M
2021-03-24 126.32 127.40 126.06 126.06 0.0M
2021-03-23 122.86 124.74 122.86 124.74 0.0M
2021-03-22 125.78 125.78 124.58 125.42 0.0M
2021-03-19 126.70 126.96 125.90 125.90 0.0M
2021-03-18 133.06 133.98 131.56 131.56 0.0M
2021-03-17 131.06 131.40 131.06 131.40 0.0M
2021-03-16 131.96 131.96 129.72 131.14 0.0M
2021-03-15 132.98 132.98 130.98 130.98 0.0M
2021-03-12 129.62 133.00 129.62 131.50 0.0M
2021-03-11 130.60 130.60 128.22 129.14 0.0M
2021-03-10 131.50 131.50 131.50 131.50 0.0M
2021-03-09 131.96 131.96 129.80 129.80 0.0M
2021-03-08 127.54 131.94 127.20 131.94 0.0M
2021-03-05 126.82 127.34 125.84 127.34 0.0M
2021-03-04 125.54 126.00 123.24 123.24 0.0M
2021-03-03 124.06 125.22 124.06 125.22 0.0M
2021-03-02 125.02 125.02 125.02 125.02 0.0M
2021-03-01 122.30 125.32 122.10 125.32 0.0M
2021-02-26 121.76 121.76 121.14 121.14 0.0M
2021-02-25 124.54 124.56 122.36 122.36 0.0M
2021-02-24 123.62 123.62 123.62 123.62 0.0M
2021-02-23 120.82 123.18 120.82 122.86 0.0M
2021-02-22 118.82 120.14 118.82 120.14 0.0M
2021-02-19 121.00 121.76 121.00 121.76 0.0M
2021-02-18 122.22 122.22 121.32 121.32 0.0M
2021-02-17 123.18 123.18 123.18 123.18 0.0M
2021-02-16 121.52 122.00 121.52 122.00 0.0M
2021-02-15 119.62 121.40 119.62 121.40 0.0M
2021-02-12 119.86 119.86 119.86 119.86 0.0M
2021-02-11 120.66 120.66 120.66 120.66 0.0M
2021-02-10 121.28 121.28 120.60 120.60 0.0M
2021-02-09 119.86 119.86 119.86 119.86 0.0M
2021-02-08 121.64 121.64 120.08 120.08 0.0M
2021-02-05 119.82 121.28 119.82 120.30 0.0M
2021-02-04 115.28 119.02 115.28 118.94 0.0M
2021-02-03 117.12 117.12 115.00 115.00 0.0M
2021-02-02 116.54 116.54 116.54 116.54 0.0M
2021-02-01 114.00 114.00 112.40 113.56 0.0M
2021-01-28 113.52 115.90 113.52 115.70 0.0M
2021-01-27 117.88 117.88 116.00 117.18 0.0M
2021-01-26 121.50 121.50 121.50 121.50 0.0M
2021-01-25 118.80 119.66 118.72 119.66 0.0M
2021-01-22 120.96 121.04 118.88 119.50 0.0M
2021-01-21 120.66 123.80 119.38 122.66 0.0M
2021-01-19 118.88 118.88 118.74 118.74 0.0M
2021-01-18 118.02 118.68 118.02 118.68 0.0M
2021-01-15 115.84 115.84 115.84 115.84 0.0M
2021-01-14 117.40 117.40 117.10 117.10 0.0M
2021-01-13 114.92 117.22 114.92 116.70 0.0M
2021-01-12 112.88 112.88 112.80 112.80 0.0M
2021-01-08 113.16 113.16 113.08 113.08 0.0M
2021-01-07 114.38 114.38 113.40 113.40 0.0M
2021-01-06 110.10 112.56 109.82 112.56 0.0M
2021-01-05 110.22 110.22 110.22 110.22 0.0M
2021-01-04 114.08 114.08 110.82 110.92 0.0M