IFF

IFF
🏛️ ドイツ →
52.00
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
2022-12-30 98.62 98.62 98.62 98.62 0.0M
2022-12-29 96.38 98.78 96.38 98.78 0.0M
2022-12-28 98.16 98.56 97.50 97.50 0.0M
2022-12-27 97.16 97.18 97.16 97.18 0.0M
2022-12-23 97.88 97.88 97.62 97.62 0.0M
2022-12-22 98.23 98.23 96.44 96.44 0.0M
2022-12-21 97.53 97.53 97.37 97.39 0.0M
2022-12-20 95.94 95.94 95.38 95.38 0.0M
2022-12-19 96.82 97.79 96.34 96.34 0.0M
2022-12-16 95.71 96.18 95.68 96.18 0.0M
2022-12-15 99.07 99.07 97.25 97.25 0.0M
2022-12-14 101.00 101.00 100.18 100.18 0.0M
2022-12-09 102.44 103.68 102.44 103.68 0.0M
2022-12-08 103.28 103.76 102.80 103.60 0.0M
2022-12-07 100.10 103.14 100.10 103.14 0.0M
2022-12-05 102.40 102.58 102.36 102.36 0.0M
2022-12-01 102.00 102.00 100.72 101.12 0.0M
2022-11-30 98.53 100.92 98.00 100.92 0.0M
2022-11-29 97.02 99.52 97.02 98.96 0.0M
2022-11-28 97.00 97.10 95.78 96.97 0.0M
2022-11-25 97.49 97.49 97.49 97.49 0.0M
2022-11-24 96.57 97.51 96.57 97.51 0.0M
2022-11-23 96.98 97.43 96.98 97.00 0.0M
2022-11-22 96.49 96.49 96.49 96.49 0.0M
2022-11-21 96.22 96.65 95.24 96.37 0.0M
2022-11-18 96.22 96.22 95.89 95.89 0.0M
2022-11-16 94.70 94.70 94.25 94.25 0.0M
2022-11-15 95.52 96.38 95.50 95.50 0.0M
2022-11-14 97.40 97.72 97.40 97.55 0.0M
2022-11-11 94.44 95.62 94.44 95.62 0.0M
2022-11-10 94.56 94.56 93.83 93.83 0.0M
2022-11-09 90.60 92.59 89.59 91.23 0.0M
2022-11-08 95.61 96.10 91.00 91.57 0.0M
2022-11-07 95.87 96.80 95.87 95.93 0.0M
2022-11-04 95.19 95.19 95.19 95.19 0.0M
2022-11-03 95.20 95.20 95.20 95.20 0.0M
2022-11-01 99.31 99.53 97.91 97.91 0.0M
2022-10-31 97.40 98.82 97.40 98.22 0.0M
2022-10-28 96.30 96.30 96.30 96.30 0.0M
2022-10-27 95.97 96.45 95.97 96.45 0.0M
2022-10-26 96.55 96.55 95.92 95.92 0.0M
2022-10-24 95.81 95.81 94.94 94.94 0.0M
2022-10-21 92.72 95.57 92.72 95.57 0.0M
2022-10-20 95.12 95.12 93.30 93.30 0.0M
2022-10-19 97.04 97.04 97.04 97.04 0.0M
2022-10-18 92.33 93.84 91.87 93.40 0.0M
2022-10-17 91.01 91.96 91.01 91.96 0.0M
2022-10-14 90.33 90.44 89.50 90.44 0.0M
2022-10-13 88.67 89.89 86.00 89.76 0.0M
2022-10-12 89.42 89.42 88.00 88.00 0.0M
2022-10-11 89.75 89.75 88.20 89.18 0.0M
2022-10-10 90.96 91.49 90.96 91.18 0.0M
2022-10-07 92.70 92.71 90.45 91.39 0.0M
2022-10-06 93.81 93.81 93.04 93.04 0.0M
2022-10-05 96.09 96.09 93.64 93.64 0.0M
2022-10-04 96.19 96.90 95.66 95.80 0.0M
2022-10-03 92.28 95.09 92.28 94.45 0.0M
2022-09-30 94.10 94.56 93.60 93.60 0.0M
2022-09-29 98.04 98.04 93.04 93.04 0.0M
2022-09-28 97.94 98.05 97.67 97.91 0.0M
2022-09-27 98.69 98.69 98.00 98.00 0.0M
2022-09-26 100.66 100.66 100.42 100.42 0.0M
2022-09-23 99.63 99.63 99.63 99.63 0.0M
2022-09-22 99.32 99.66 98.30 99.66 0.0M
2022-09-21 103.82 103.82 101.20 101.20 0.0M
2022-09-20 101.90 102.44 101.90 102.44 0.0M
2022-09-19 102.28 102.94 102.28 102.54 0.0M
2022-09-16 104.40 104.40 102.20 102.20 0.0M
2022-09-15 108.40 108.40 106.00 106.00 0.0M
2022-09-14 108.30 108.30 107.82 107.82 0.0M
2022-09-13 116.18 116.18 112.44 112.44 0.0M
2022-09-12 114.00 114.60 114.00 114.60 0.0M
2022-09-07 111.34 111.34 111.34 111.34 0.0M
2022-09-06 110.40 110.40 110.40 110.40 0.0M
2022-09-05 109.32 109.32 109.32 109.32 0.0M
2022-09-02 109.00 109.54 109.00 109.54 0.0M
2022-09-01 109.28 109.28 108.92 108.94 0.0M
2022-08-31 110.68 110.68 110.68 110.68 0.0M
2022-08-30 113.00 113.00 111.90 111.90 0.0M
2022-08-29 114.60 114.62 114.60 114.62 0.0M
2022-08-26 116.00 116.00 116.00 116.00 0.0M
2022-08-25 118.90 118.96 118.90 118.96 0.0M
2022-08-24 116.44 117.48 116.44 117.48 0.0M
2022-08-23 116.60 116.60 115.00 115.58 0.0M
2022-08-22 117.30 117.30 117.30 117.30 0.0M
2022-08-19 120.68 120.90 120.00 120.00 0.0M
2022-08-18 121.38 121.38 121.38 121.38 0.0M
2022-08-17 120.66 121.14 120.66 121.14 0.0M
2022-08-16 121.72 121.72 121.72 121.72 0.0M
2022-08-15 120.96 122.88 120.96 122.88 0.0M
2022-08-12 119.88 119.88 119.88 119.88 0.0M
2022-08-10 118.20 118.20 118.20 118.20 0.0M
2022-08-09 118.60 119.80 117.58 117.58 0.0M
2022-08-08 125.52 125.52 125.52 125.52 0.0M
2022-08-05 124.62 124.62 123.14 123.14 0.0M
2022-08-04 123.70 124.90 123.70 123.98 0.0M
2022-08-03 123.02 126.26 123.02 124.40 0.0M
2022-08-02 122.20 122.36 122.20 122.36 0.0M
2022-08-01 120.66 120.66 120.66 120.66 0.0M
2022-07-29 123.00 123.00 122.08 122.08 0.0M
2022-07-28 121.00 121.00 121.00 121.00 0.0M
2022-07-27 116.38 117.90 116.38 117.90 0.0M
2022-07-26 121.00 121.00 119.96 119.96 0.0M
2022-07-25 120.10 120.90 120.10 120.90 0.0M
2022-07-20 115.70 115.70 115.70 115.70 0.0M
2022-07-19 115.40 115.40 115.40 115.40 0.0M
2022-07-14 113.40 113.40 112.74 112.74 0.0M
2022-07-07 117.90 117.90 117.90 117.90 0.0M
2022-07-06 117.10 117.10 117.10 117.10 0.0M
2022-07-05 112.76 112.76 112.76 112.76 0.0M
2022-07-04 114.34 114.34 114.34 114.34 0.0M
2022-07-01 113.18 113.18 113.18 113.18 0.0M
2022-06-30 113.86 113.86 113.86 113.86 0.0M
2022-06-29 111.54 111.54 111.54 111.54 0.0M
2022-06-28 112.38 112.38 111.10 111.10 0.0M
2022-06-27 115.00 115.32 114.30 114.30 0.0M
2022-06-24 111.52 111.52 111.28 111.28 0.0M
2022-06-22 105.32 105.54 105.32 105.54 0.0M
2022-06-21 104.72 106.00 104.72 106.00 0.0M
2022-06-20 103.44 103.44 103.10 103.10 0.0M
2022-06-17 103.96 103.96 103.70 103.70 0.0M
2022-06-16 109.96 110.60 104.00 104.00 0.0M
2022-06-15 112.38 112.38 112.38 112.38 0.0M
2022-06-13 118.40 118.40 115.00 115.00 0.0M
2022-06-10 122.12 122.12 121.78 121.78 0.0M
2022-06-09 123.74 124.40 123.74 124.40 0.0M
2022-06-08 125.88 125.88 124.62 124.62 0.0M
2022-06-07 123.78 123.78 123.78 123.78 0.0M
2022-06-06 124.46 124.56 124.46 124.56 0.0M
2022-06-03 123.46 123.46 123.46 123.46 0.0M
2022-06-02 123.84 123.84 123.84 123.84 0.0M
2022-06-01 122.92 124.00 122.92 124.00 0.0M
2022-05-31 122.00 122.00 122.00 122.00 0.0M
2022-05-30 124.34 124.34 124.34 124.34 0.0M
2022-05-26 122.36 122.36 122.36 122.36 0.0M
2022-05-24 118.00 118.00 118.00 118.00 0.0M
2022-05-23 120.00 120.00 120.00 120.00 0.0M
2022-05-20 123.48 123.48 120.00 120.00 0.0M
2022-05-19 120.00 120.00 120.00 120.00 0.0M
2022-05-18 123.44 123.44 123.44 123.44 0.0M
2022-05-16 126.92 126.92 126.92 126.92 0.0M
2022-05-12 123.10 123.10 123.10 123.10 0.0M
2022-05-11 123.50 123.52 123.46 123.46 0.0M
2022-05-10 121.00 121.22 121.00 121.22 0.0M
2022-05-09 114.76 114.76 113.20 113.56 0.0M
2022-05-06 115.44 115.44 114.62 114.62 0.0M
2022-05-04 116.24 116.24 116.24 116.24 0.0M
2022-05-02 115.98 115.98 115.98 115.98 0.0M
2022-04-29 117.80 119.38 117.80 119.38 0.0M
2022-04-28 117.54 119.68 117.54 119.68 0.0M
2022-04-27 114.86 114.86 113.10 113.10 0.0M
2022-04-26 115.16 115.16 115.16 115.16 0.0M
2022-04-25 114.78 116.74 113.00 113.26 0.0M
2022-04-22 115.38 116.48 115.38 116.48 0.0M
2022-04-21 115.60 116.16 115.56 115.56 0.0M
2022-04-20 115.46 115.46 115.46 115.46 0.0M
2022-04-19 114.38 115.92 113.66 115.92 0.0M
2022-04-14 117.38 117.92 117.38 117.78 0.0M
2022-04-13 115.90 115.90 115.90 115.90 0.0M
2022-04-12 115.66 115.66 115.66 115.66 0.0M
2022-04-08 115.32 115.32 114.84 114.84 0.0M
2022-04-07 113.30 116.26 113.30 116.26 0.0M
2022-04-06 114.80 114.80 114.80 114.80 0.0M
2022-04-05 118.78 119.76 118.02 119.76 0.0M
2022-04-04 121.38 122.22 121.38 122.22 0.0M
2022-04-01 118.52 118.68 118.52 118.68 0.0M
2022-03-31 118.00 118.75 118.00 118.75 0.0M
2022-03-30 119.00 119.35 119.00 119.35 0.0M
2022-03-28 117.45 117.70 116.50 116.50 0.0M
2022-03-25 116.45 117.75 115.70 117.75 0.0M
2022-03-24 113.75 115.20 113.75 115.20 0.0M
2022-03-23 116.90 116.90 114.60 114.60 0.0M
2022-03-22 115.85 115.90 115.50 115.50 0.0M
2022-03-21 116.80 116.90 116.80 116.90 0.0M
2022-03-18 115.35 115.35 115.35 115.35 0.0M
2022-03-17 113.55 113.55 111.70 111.70 0.0M
2022-03-16 111.10 113.35 111.10 112.85 0.0M
2022-03-15 106.20 110.10 106.20 110.10 0.0M
2022-03-14 109.55 109.55 106.55 106.55 0.0M
2022-03-11 111.90 111.90 111.90 111.90 0.0M
2022-03-10 110.15 110.15 110.15 110.15 0.0M
2022-03-09 111.50 111.50 109.15 109.75 0.0M
2022-03-08 107.25 107.25 104.00 107.00 0.0M
2022-03-07 108.20 108.20 108.20 108.20 0.0M
2022-03-04 115.00 115.00 113.65 113.65 0.0M
2022-03-03 115.70 115.70 115.70 115.70 0.0M
2022-03-01 118.70 118.70 116.35 116.35 0.0M
2022-02-28 122.25 122.25 119.20 119.20 0.0M
2022-02-25 121.10 121.10 121.10 121.10 0.0M
2022-02-24 117.40 118.50 117.15 118.50 0.0M
2022-02-23 119.15 119.15 118.95 118.95 0.0M
2022-02-22 117.05 117.05 116.00 117.00 0.0M
2022-02-21 118.95 118.95 117.05 117.05 0.0M
2022-02-18 119.10 119.10 118.80 118.90 0.0M
2022-02-17 120.35 120.40 119.65 119.65 0.0M
2022-02-16 119.05 119.15 118.15 118.85 0.0M
2022-02-14 116.95 117.00 116.95 117.00 0.0M
2022-02-11 119.90 121.90 119.90 121.90 0.0M
2022-02-09 114.25 114.60 114.25 114.60 0.0M
2022-02-08 112.85 113.05 112.55 113.05 0.0M
2022-02-07 110.65 111.55 110.65 111.55 0.0M
2022-02-04 112.00 112.00 111.30 111.95 0.0M
2022-02-03 115.30 115.30 112.70 112.70 0.0M
2022-02-02 119.45 119.45 118.45 118.45 0.0M
2022-02-01 116.85 116.85 116.85 116.85 0.0M
2022-01-31 116.80 116.80 116.30 116.30 0.0M
2022-01-28 118.65 118.65 118.65 118.65 0.0M
2022-01-27 119.30 121.35 119.30 121.35 0.0M
2022-01-26 119.10 121.30 118.30 118.30 0.0M
2022-01-25 120.80 120.80 118.45 118.45 0.0M
2022-01-24 122.40 123.85 117.00 118.50 0.0M
2022-01-20 123.75 127.85 122.00 126.90 0.0M
2022-01-18 128.35 128.35 128.35 128.35 0.0M
2022-01-17 128.00 128.55 128.00 128.55 0.0M
2022-01-13 127.70 128.45 127.50 127.50 0.0M
2022-01-12 129.70 129.70 127.75 127.75 0.0M
2022-01-11 124.35 127.95 124.35 127.95 0.0M
2022-01-10 124.95 124.95 121.45 121.60 0.0M
2022-01-07 126.65 126.65 125.15 125.15 0.0M
2022-01-06 126.90 128.55 126.15 128.55 0.0M
2022-01-05 129.00 129.00 129.00 129.00 0.0M
2022-01-04 132.50 132.50 132.50 132.50 0.0M
2022-01-03 133.50 133.50 131.90 131.90 0.0M