IDEX

IEX
🏛️ ドイツ →
138.00
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
2025-09-29 139.00 139.00 137.05 138.00 0.0M
2025-09-26 135.85 137.15 135.85 137.15 0.0M
2025-09-25 136.35 136.85 136.10 136.85 0.0M
2025-09-24 136.00 137.55 135.50 136.30 0.0M
2025-09-23 135.80 138.20 135.35 135.35 0.0M
2025-09-22 137.70 137.70 135.50 136.85 0.0M
2025-09-19 138.00 139.65 138.00 139.65 0.0M
2025-09-18 136.75 137.95 136.50 137.95 0.0M
2025-09-17 136.50 136.50 135.40 135.45 0.0M
2025-09-16 136.80 137.45 136.50 136.50 0.0M
2025-09-15 137.70 137.70 136.35 136.95 0.0M
2025-09-12 140.80 140.80 137.85 137.85 0.0M
2025-09-11 137.75 139.40 137.75 139.40 0.0M
2025-09-10 139.20 139.85 136.25 137.65 0.0M
2025-09-09 140.35 140.75 138.80 138.80 0.0M
2025-09-08 141.75 141.80 137.95 139.95 0.0M
2025-09-05 142.45 142.45 140.85 141.00 0.0M
2025-09-04 137.25 140.70 137.25 140.70 0.0M
2025-09-03 138.95 140.50 138.55 138.65 0.0M
2025-09-02 140.35 140.35 138.15 138.90 0.0M
2025-09-01 140.95 141.35 140.95 141.35 0.0M
2025-08-29 142.00 142.00 141.00 141.25 0.0M
2025-08-28 142.95 143.00 141.00 141.00 0.0M
2025-08-27 143.95 143.95 142.60 142.70 0.0M
2025-08-26 141.50 143.90 141.50 143.90 0.0M
2025-08-25 144.70 144.70 142.50 142.50 0.0M
2025-08-22 140.00 144.15 140.00 142.75 0.0M
2025-08-21 140.55 141.30 140.50 140.50 0.0M
2025-08-20 142.70 142.95 140.20 141.55 0.0M
2025-08-19 142.00 142.30 142.00 142.30 0.0M
2025-08-18 141.50 141.70 141.50 141.70 0.0M
2025-08-15 143.95 143.95 141.15 141.15 0.0M
2025-08-14 144.25 145.50 141.90 143.95 0.0M
2025-08-13 140.35 140.40 140.35 140.40 0.0M
2025-08-12 136.40 136.40 136.40 136.40 0.0M
2025-08-11 136.55 137.55 135.90 135.90 0.0M
2025-08-08 137.30 137.30 135.75 135.80 0.0M
2025-08-07 137.85 139.40 136.70 136.70 0.0M
2025-08-06 139.50 139.50 136.50 136.50 0.0M
2025-08-05 138.25 140.45 137.95 140.45 0.0M
2025-08-04 138.75 139.20 136.50 137.55 0.0M
2025-08-01 142.70 142.70 137.15 139.00 0.0M
2025-07-31 146.95 147.30 141.85 143.20 0.0M
2025-07-30 161.20 161.20 144.45 144.45 0.0M
2025-07-29 160.05 160.05 160.05 160.05 0.0M
2025-07-28 159.65 160.00 158.85 160.00 0.0M
2025-07-25 156.25 158.35 156.25 158.35 0.0M
2025-07-24 155.45 155.45 155.45 155.45 0.0M
2025-07-23 158.15 158.95 158.15 158.25 0.0M
2025-07-22 157.05 157.05 157.05 157.05 0.0M
2025-07-21 156.65 158.15 156.65 158.15 0.0M
2025-07-18 158.75 158.75 157.50 157.50 0.0M
2025-07-17 156.75 158.10 156.75 157.95 0.0M
2025-07-16 153.10 155.50 152.50 155.50 0.0M
2025-07-15 156.25 157.40 156.25 157.40 0.0M
2025-07-14 155.60 155.65 154.05 155.30 0.0M
2025-07-11 156.70 156.70 156.70 156.70 0.0M
2025-07-10 157.75 159.85 157.75 159.85 0.0M
2025-07-09 156.35 157.00 156.35 156.35 0.0M
2025-07-08 152.20 156.85 152.20 156.85 0.0M
2025-07-07 154.65 155.40 152.95 152.95 0.0M
2025-07-04 152.70 152.70 152.70 152.70 0.0M
2025-07-03 154.15 154.15 154.15 154.15 0.0M
2025-07-02 154.25 154.25 152.60 153.65 0.0M
2025-07-01 149.40 149.40 149.05 149.05 0.0M
2025-06-30 151.70 152.20 150.10 150.35 0.0M
2025-06-26 149.55 151.00 149.50 151.00 0.0M
2025-06-25 152.05 152.05 149.55 149.55 0.0M
2025-06-24 149.75 151.65 149.75 151.15 0.0M
2025-06-23 150.95 152.45 149.60 149.60 0.0M
2025-06-20 152.60 152.65 150.40 150.40 0.0M
2025-06-19 152.25 152.25 151.70 151.70 0.0M
2025-06-18 153.50 154.05 153.00 153.00 0.0M
2025-06-17 153.85 155.60 153.85 154.55 0.0M
2025-06-16 155.05 155.65 155.05 155.60 0.0M
2025-06-13 157.40 157.40 155.00 155.00 0.0M
2025-06-12 159.40 159.40 159.40 159.40 0.0M
2025-06-11 161.45 162.00 159.00 162.00 0.0M
2025-06-10 160.95 160.95 160.95 160.95 0.0M
2025-06-09 161.10 162.40 159.45 159.45 0.0M
2025-06-06 160.05 161.00 160.00 161.00 0.0M
2025-06-04 160.00 160.00 160.00 160.00 0.0M
2025-06-03 155.35 160.30 155.35 160.30 0.0M
2025-06-02 159.35 159.35 157.00 157.00 0.0M
2025-05-30 160.55 160.55 160.35 160.35 0.0M
2025-05-29 164.15 164.15 160.00 160.00 0.0M
2025-05-28 162.40 162.40 162.40 162.40 0.0M
2025-05-27 160.25 160.30 160.25 160.30 0.0M
2025-05-26 160.05 160.85 158.85 159.15 0.0M
2025-05-23 160.50 161.30 157.35 158.60 0.0M
2025-05-22 158.30 160.75 158.30 160.75 0.0M
2025-05-21 164.35 164.40 163.80 163.80 0.0M
2025-05-16 169.00 169.00 168.90 168.90 0.0M
2025-05-15 168.30 168.85 168.30 168.45 0.0M
2025-05-14 168.50 168.55 168.35 168.55 0.0M
2025-05-13 170.40 171.55 170.40 171.55 0.0M
2025-05-09 163.85 165.60 163.60 165.60 0.0M
2025-05-08 162.40 163.90 162.40 163.90 0.0M
2025-05-07 159.80 159.95 157.75 159.25 0.0M
2025-05-06 159.80 160.15 159.80 160.15 0.0M
2025-05-05 159.80 159.80 158.45 158.45 0.0M
2025-05-02 153.85 157.60 153.85 157.60 0.0M
2025-04-30 151.85 151.85 151.00 151.00 0.0M
2025-04-29 153.80 153.80 153.05 153.05 0.0M
2025-04-28 151.90 152.60 151.90 152.60 0.0M
2025-04-25 154.25 154.25 154.25 154.25 0.0M
2025-04-24 147.90 150.95 145.95 149.95 0.0M
2025-04-23 149.55 154.00 148.20 149.70 0.0M
2025-04-22 140.50 143.10 140.50 142.55 0.0M
2025-04-17 146.50 146.50 144.55 144.55 0.0M
2025-04-16 146.00 146.20 144.00 144.70 0.0M
2025-04-15 151.15 152.50 148.75 148.75 0.0M
2025-04-14 149.45 151.15 148.50 148.50 0.0M
2025-04-11 148.55 150.80 147.10 148.70 0.0M
2025-04-10 157.40 157.40 146.70 149.70 0.0M
2025-04-09 147.60 159.60 146.45 159.50 0.0M
2025-04-08 150.60 152.15 145.15 145.15 0.0M
2025-04-07 143.00 150.65 141.95 149.45 0.0M
2025-04-04 151.85 154.55 147.90 148.85 0.0M
2025-04-03 164.25 164.25 153.90 154.15 0.0M
2025-04-02 168.50 168.50 166.50 168.25 0.0M
2025-04-01 167.60 168.90 167.60 168.60 0.0M
2025-03-31 166.75 166.75 164.00 165.65 0.0M
2025-03-28 168.05 168.15 167.50 167.80 0.0M
2025-03-26 172.10 172.70 172.10 172.70 0.0M
2025-03-25 169.50 169.50 169.50 169.50 0.0M
2025-03-24 171.25 172.25 171.25 172.25 0.0M
2025-03-21 168.05 168.05 166.90 166.90 0.0M
2025-03-20 170.75 171.25 170.45 170.45 0.0M
2025-03-19 168.95 168.95 168.95 168.95 0.0M
2025-03-18 166.95 170.15 166.95 170.15 0.0M
2025-03-17 168.80 169.70 167.20 168.15 0.0M
2025-03-14 167.30 167.75 165.80 167.75 0.0M
2025-03-13 167.75 169.20 164.20 164.20 0.0M
2025-03-12 168.75 170.20 167.80 167.80 0.0M
2025-03-11 174.15 174.15 165.85 168.85 0.0M
2025-03-10 172.90 174.45 169.05 173.80 0.0M
2025-03-07 174.40 174.40 169.80 169.80 0.0M
2025-03-06 173.65 174.35 171.95 171.95 0.0M
2025-03-05 175.15 175.75 172.60 174.35 0.0M
2025-03-04 180.00 180.00 174.05 177.75 0.0M
2025-03-03 187.75 189.00 181.00 181.00 0.0M
2025-02-28 186.10 187.30 185.80 185.80 0.0M
2025-02-27 187.35 188.50 186.95 187.50 0.0M
2025-02-26 187.30 187.50 187.30 187.50 0.0M
2025-02-25 186.40 188.20 186.30 186.30 0.0M
2025-02-24 185.60 186.75 185.60 186.00 0.0M
2025-02-21 186.45 188.80 183.05 184.00 0.0M
2025-02-20 191.50 192.05 188.50 188.50 0.0M
2025-02-19 189.35 190.65 186.55 190.65 0.0M
2025-02-18 188.60 188.60 188.60 188.60 0.0M
2025-02-17 188.20 188.20 185.15 185.20 0.0M
2025-02-14 185.65 185.65 185.35 185.35 0.0M
2025-02-13 187.65 187.65 185.00 185.00 0.0M
2025-02-12 189.50 189.50 186.90 186.90 0.0M
2025-02-11 188.55 191.00 188.55 189.25 0.0M
2025-02-10 192.35 192.60 192.35 192.60 0.0M
2025-02-07 192.95 192.95 188.85 188.85 0.0M
2025-02-06 192.00 194.65 188.95 194.65 0.0M
2025-02-05 207.40 207.40 188.40 190.20 0.0M
2025-02-04 210.00 213.50 210.00 212.40 0.0M
2025-02-03 217.00 217.00 212.10 213.70 0.0M
2025-01-31 215.80 216.80 215.80 216.80 0.0M
2025-01-30 215.50 215.50 215.50 215.50 0.0M
2025-01-29 214.60 214.60 211.70 211.70 0.0M
2025-01-27 206.90 206.90 203.20 204.80 0.0M
2025-01-24 210.20 210.20 209.10 209.10 0.0M
2025-01-23 212.20 212.50 208.60 209.20 0.0M
2025-01-22 210.00 210.00 210.00 210.00 0.0M
2025-01-21 210.80 211.60 210.80 211.60 0.0M
2025-01-20 210.60 210.60 210.00 210.00 0.0M
2025-01-17 212.60 212.60 212.60 212.60 0.0M
2025-01-16 209.00 210.10 209.00 210.10 0.0M
2025-01-15 209.90 212.70 209.70 210.90 0.0M
2025-01-14 207.70 209.10 204.10 209.10 0.0M
2025-01-13 202.00 205.40 199.75 205.40 0.0M
2025-01-10 200.50 203.70 200.50 202.10 0.0M
2025-01-09 203.70 203.70 203.70 203.70 0.0M
2025-01-08 200.20 202.20 200.20 201.10 0.0M
2025-01-07 202.20 205.50 201.50 201.50 0.0M
2025-01-06 198.85 201.30 198.85 201.30 0.0M
2025-01-03 199.30 202.70 199.30 202.70 0.0M
2025-01-02 204.10 205.70 202.70 205.70 0.0M