DaVita

DVA
🏛️ ドイツ →
112.60
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
2021-12-30 100.65 100.65 100.65 100.65 0.0M
2021-12-29 100.55 100.55 100.55 100.55 0.0M
2021-12-28 97.88 99.62 97.88 99.62 0.0M
2021-12-27 99.18 99.18 99.18 99.18 0.0M
2021-12-23 98.68 99.00 98.40 98.40 0.0M
2021-12-22 96.68 97.28 96.50 97.06 0.0M
2021-12-21 97.28 97.58 97.28 97.58 0.0M
2021-12-20 92.82 94.34 92.82 94.34 0.0M
2021-12-17 94.06 94.06 94.00 94.00 0.0M
2021-12-14 94.64 95.50 94.64 95.12 0.0M
2021-12-13 93.48 94.64 93.48 94.64 0.0M
2021-12-10 93.00 93.00 93.00 93.00 0.0M
2021-12-09 92.88 93.92 92.88 93.92 0.0M
2021-12-08 91.78 92.30 91.78 92.30 0.0M
2021-12-07 91.24 91.24 91.12 91.12 0.0M
2021-12-06 91.84 91.84 90.74 90.74 0.0M
2021-12-03 87.60 87.60 87.60 87.60 0.0M
2021-12-02 87.08 87.08 87.08 87.08 0.0M
2021-12-01 84.98 84.98 83.90 83.90 0.0M
2021-11-30 84.76 84.96 84.00 84.00 0.0M
2021-11-29 86.68 86.72 86.68 86.72 0.0M
2021-11-26 89.64 89.64 85.92 86.46 0.0M
2021-11-24 91.78 91.78 91.78 91.78 0.0M
2021-11-23 90.50 90.50 90.50 90.50 0.0M
2021-11-19 90.00 90.00 88.64 89.28 0.0M
2021-11-18 88.46 89.92 88.46 89.92 0.0M
2021-11-17 88.98 88.98 87.48 88.80 0.0M
2021-11-16 93.98 93.98 89.86 89.86 0.0M
2021-11-15 92.00 93.62 92.00 93.62 0.0M
2021-11-11 92.50 92.50 91.90 91.90 0.0M
2021-11-09 93.62 93.62 93.62 93.62 0.0M
2021-11-08 94.12 94.30 94.12 94.30 0.0M
2021-11-05 90.22 95.18 90.22 95.18 0.0M
2021-11-04 89.88 89.88 89.88 89.88 0.0M
2021-11-03 89.82 89.82 89.28 89.28 0.0M
2021-11-02 89.94 89.94 89.94 89.94 0.0M
2021-11-01 89.88 91.26 89.66 90.72 0.0M
2021-10-29 92.36 92.36 88.66 88.66 0.0M
2021-10-28 97.94 97.94 97.94 97.94 0.0M
2021-10-27 95.74 95.74 95.74 95.74 0.0M
2021-10-26 95.98 97.02 95.98 97.02 0.0M
2021-10-21 98.70 98.70 98.70 98.70 0.0M
2021-10-18 97.30 97.30 95.46 95.46 0.0M
2021-10-15 96.86 96.86 96.86 96.86 0.0M
2021-10-14 95.60 95.60 94.80 94.80 0.0M
2021-10-12 96.06 96.06 96.06 96.06 0.0M
2021-10-11 97.00 97.00 96.42 96.96 0.0M
2021-10-08 99.24 99.24 99.24 99.24 0.0M
2021-10-07 98.58 98.58 98.58 98.58 0.0M
2021-10-05 100.50 100.50 99.42 99.42 0.0M
2021-10-01 100.00 101.20 100.00 101.20 0.0M
2021-09-29 104.05 104.25 103.45 103.45 0.0M
2021-09-27 104.30 104.30 104.30 104.30 0.0M
2021-09-24 105.20 105.20 105.20 105.20 0.0M
2021-09-23 104.55 104.55 104.55 104.55 0.0M
2021-09-21 102.80 102.80 102.30 102.30 0.0M
2021-09-20 103.35 103.35 101.00 101.00 0.0M
2021-09-16 103.30 103.30 103.30 103.30 0.0M
2021-09-15 102.90 103.40 102.90 103.40 0.0M
2021-09-13 105.45 105.45 105.45 105.45 0.0M
2021-09-09 109.55 109.55 109.55 109.55 0.0M
2021-09-08 110.30 110.30 110.30 110.30 0.0M
2021-09-06 111.90 111.90 111.90 111.90 0.0M
2021-08-31 109.85 111.30 109.85 111.30 0.0M
2021-08-27 111.20 111.40 111.20 111.25 0.0M
2021-08-26 111.25 111.25 110.25 110.25 0.0M
2021-08-25 111.70 111.85 111.05 111.05 0.0M
2021-08-24 112.60 112.60 112.60 112.60 0.0M
2021-08-23 113.20 113.20 113.20 113.20 0.0M
2021-08-20 113.15 113.15 113.15 113.15 0.0M
2021-08-19 110.70 112.95 110.70 112.95 0.0M
2021-08-18 113.55 113.55 113.00 113.00 0.0M
2021-08-17 111.65 111.65 111.60 111.60 0.0M
2021-08-13 111.20 111.20 111.20 111.20 0.0M
2021-08-10 112.40 114.00 112.40 114.00 0.0M
2021-08-09 112.50 113.25 112.50 113.05 0.0M
2021-08-06 112.50 112.50 112.50 112.50 0.0M
2021-08-05 113.60 113.60 109.25 109.25 0.0M
2021-08-04 107.05 113.25 106.65 113.25 0.0M
2021-08-03 102.00 103.00 98.50 103.00 0.0M
2021-07-30 99.22 101.70 99.22 101.70 0.0M
2021-07-29 100.15 100.15 100.15 100.15 0.0M
2021-07-26 103.00 103.00 103.00 103.00 0.0M
2021-07-21 101.85 101.85 101.85 101.85 0.0M
2021-07-20 101.65 101.65 101.65 101.65 0.0M
2021-07-19 100.35 100.60 99.90 99.90 0.0M
2021-07-16 101.00 102.05 101.00 102.05 0.0M
2021-07-14 103.50 103.50 102.35 102.35 0.0M
2021-07-13 103.05 103.05 103.05 103.05 0.0M
2021-07-12 102.20 102.20 102.20 102.20 0.0M
2021-07-08 102.30 102.30 102.30 102.30 0.0M
2021-07-07 103.75 103.75 103.65 103.65 0.0M
2021-07-06 102.35 102.35 101.15 102.00 0.0M
2021-06-30 100.90 100.90 100.90 100.90 0.0M
2021-06-29 100.90 101.30 100.90 101.30 0.0M
2021-06-28 102.30 102.30 101.55 101.55 0.0M
2021-06-24 102.35 102.35 101.95 102.10 0.0M
2021-06-23 103.10 103.70 100.60 100.90 0.0M
2021-06-22 104.95 105.10 104.95 105.10 0.0M
2021-06-17 102.20 103.10 102.20 103.10 0.0M
2021-06-16 102.45 102.45 102.45 102.45 0.0M
2021-06-15 102.30 102.30 102.30 102.30 0.0M
2021-06-14 100.40 100.40 99.42 99.42 0.0M
2021-06-08 97.00 97.84 97.00 97.84 0.0M
2021-06-07 99.30 99.50 99.30 99.50 0.0M
2021-06-04 99.58 99.58 99.58 99.58 0.0M
2021-05-31 98.94 98.94 98.94 98.94 0.0M
2021-05-21 100.80 100.80 100.80 100.80 0.0M
2021-05-14 105.25 105.25 103.50 103.50 0.0M
2021-05-13 101.05 101.25 101.05 101.25 0.0M
2021-05-12 102.85 102.85 102.85 102.85 0.0M
2021-05-11 105.75 105.75 103.35 103.55 0.0M
2021-05-10 106.00 106.00 106.00 106.00 0.0M
2021-05-07 102.95 102.95 102.95 102.95 0.0M
2021-05-06 102.10 102.10 101.95 101.95 0.0M
2021-05-05 102.65 103.10 102.20 103.10 0.0M
2021-05-04 100.70 100.70 100.70 100.70 0.0M
2021-05-03 98.60 99.80 98.60 99.80 0.0M
2021-04-30 97.00 97.00 97.00 97.00 0.0M
2021-04-26 93.54 94.28 93.54 94.28 0.0M
2021-04-23 93.28 93.28 93.28 93.28 0.0M
2021-04-22 93.88 93.88 93.88 93.88 0.0M
2021-04-21 94.80 94.80 94.76 94.76 0.0M
2021-04-19 93.78 93.78 92.80 92.80 0.0M
2021-04-16 93.14 93.14 93.14 93.14 0.0M
2021-04-14 91.08 91.08 91.08 91.08 0.0M
2021-04-08 89.22 89.74 89.22 89.74 0.0M
2021-04-07 90.04 90.04 89.62 89.62 0.0M
2021-04-01 89.84 89.84 89.84 89.84 0.0M
2021-03-31 92.00 92.00 92.00 92.00 0.0M
2021-03-30 94.26 94.26 94.26 94.26 0.0M
2021-03-29 93.14 93.14 93.14 93.14 0.0M
2021-03-26 94.61 94.61 91.80 91.80 0.0M
2021-03-23 91.46 91.46 91.46 91.46 0.0M
2021-03-22 92.44 92.52 91.64 92.52 0.0M
2021-03-18 90.08 90.08 90.08 90.08 0.0M
2021-03-17 89.97 90.95 89.47 90.95 0.0M
2021-03-15 90.51 91.05 90.51 91.05 0.0M
2021-03-12 89.94 90.60 89.94 90.60 0.0M
2021-03-10 89.93 90.77 89.93 90.77 0.0M
2021-03-09 91.46 92.50 90.26 91.84 0.0M
2021-03-08 88.38 90.80 88.19 90.80 0.0M
2021-03-05 87.07 87.84 87.07 87.84 0.0M
2021-03-03 86.41 86.41 86.38 86.38 0.0M
2021-03-01 85.99 85.99 85.99 85.99 0.0M
2021-02-26 84.34 84.34 84.34 84.34 0.0M
2021-02-24 83.78 83.78 83.78 83.78 0.0M
2021-02-23 81.97 83.30 81.34 82.68 0.0M
2021-02-19 83.11 83.37 82.91 83.37 0.0M
2021-02-18 85.01 85.79 83.30 83.30 0.0M
2021-02-17 86.99 86.99 85.86 86.61 0.0M
2021-02-16 86.51 91.66 85.64 85.65 0.0M
2021-02-15 86.05 86.96 86.05 86.90 0.0M
2021-02-12 92.67 92.67 87.42 87.42 0.0M
2021-02-10 93.24 93.24 93.24 93.24 0.0M
2021-02-09 92.77 92.77 91.62 91.62 0.0M
2021-02-08 90.60 90.72 90.08 90.72 0.0M
2021-02-05 91.34 91.34 90.60 90.65 0.0M
2021-02-04 91.77 91.77 91.33 91.33 0.0M
2021-02-03 92.51 92.70 90.22 90.22 0.0M
2021-02-02 93.69 94.64 93.30 93.35 0.0M
2021-02-01 97.63 97.98 97.46 97.46 0.0M
2021-01-29 96.52 96.52 96.52 96.52 0.0M
2021-01-28 96.47 100.00 96.47 100.00 0.0M
2021-01-27 97.03 97.03 97.03 97.03 0.0M
2021-01-26 97.15 98.19 97.15 98.19 0.0M
2021-01-25 99.05 99.05 97.96 97.96 0.0M
2021-01-21 98.54 98.54 98.54 98.54 0.0M
2021-01-20 98.84 98.84 98.84 98.84 0.0M
2021-01-19 97.15 98.45 97.15 97.89 0.0M
2021-01-18 97.41 97.41 97.41 97.41 0.0M
2021-01-15 98.23 98.23 98.23 98.23 0.0M
2021-01-13 101.20 101.20 101.20 101.20 0.0M
2021-01-12 102.02 102.90 102.02 102.50 0.0M
2021-01-11 102.14 102.30 101.58 102.30 0.0M
2021-01-08 99.69 101.10 99.62 101.10 0.0M
2021-01-07 99.45 99.45 99.45 99.45 0.0M
2021-01-06 94.94 97.03 94.72 97.03 0.0M
2021-01-05 94.56 95.99 94.56 95.77 0.0M
2021-01-04 96.41 96.50 94.00 94.00 0.0M