Dentsply

XRAY
🏛️ ドイツ →
10.69
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 50.08 50.08 50.02 50.02 0.0M
2021-12-29 49.79 49.94 49.57 49.94 0.0M
2021-12-28 49.59 49.87 49.45 49.55 0.0M
2021-12-27 49.00 49.42 49.00 49.42 0.0M
2021-12-23 48.27 48.58 48.21 48.47 0.0M
2021-12-22 46.97 47.35 46.97 47.25 0.0M
2021-12-21 46.93 47.29 46.92 46.92 0.0M
2021-12-20 47.06 47.06 46.02 46.59 0.0M
2021-12-17 47.89 48.40 47.31 47.59 0.0M
2021-12-16 48.22 48.50 47.84 48.30 0.0M
2021-12-15 47.25 47.57 47.15 47.57 0.0M
2021-12-14 47.39 47.42 47.39 47.42 0.0M
2021-12-13 47.64 47.64 46.51 47.53 0.0M
2021-12-10 47.30 47.30 46.35 46.35 0.0M
2021-12-09 46.80 47.03 46.80 47.03 0.0M
2021-12-08 46.46 46.61 46.46 46.61 0.0M
2021-12-07 46.19 46.58 46.19 46.58 0.0M
2021-12-06 45.41 45.89 45.09 45.89 0.0M
2021-12-03 44.82 44.82 44.50 44.55 0.0M
2021-12-02 42.97 43.47 42.97 43.47 0.0M
2021-12-01 43.32 43.88 42.88 42.88 0.0M
2021-11-30 42.72 43.19 42.16 43.19 0.0M
2021-11-29 44.36 44.59 43.12 43.24 0.0M
2021-11-26 45.52 45.91 44.37 44.37 0.0M
2021-11-25 45.58 45.58 45.58 45.58 0.0M
2021-11-24 46.10 46.10 46.00 46.00 0.0M
2021-11-23 46.23 46.68 46.00 46.04 0.0M
2021-11-22 46.79 46.80 46.36 46.50 0.0M
2021-11-19 47.36 47.36 46.64 46.70 0.0M
2021-11-18 47.76 47.76 47.23 47.28 0.0M
2021-11-17 48.26 48.27 47.76 47.88 0.0M
2021-11-16 48.37 48.50 48.10 48.50 0.0M
2021-11-15 47.77 48.25 47.77 48.08 0.0M
2021-11-12 47.73 48.21 47.54 48.21 0.0M
2021-11-11 48.57 48.57 47.55 47.55 0.0M
2021-11-10 48.61 48.61 48.54 48.54 0.0M
2021-11-09 48.36 48.38 47.77 47.77 0.0M
2021-11-08 48.49 49.00 48.00 48.29 0.0M
2021-11-05 47.77 49.05 47.48 48.03 0.0M
2021-11-04 51.24 51.24 47.65 47.75 0.0M
2021-11-03 50.62 51.04 50.62 51.04 0.0M
2021-11-02 50.24 51.22 50.24 50.98 0.0M
2021-11-01 49.52 49.52 49.52 49.52 0.0M
2021-10-29 49.75 49.75 49.63 49.63 0.0M
2021-10-28 48.70 48.70 48.70 48.70 0.0M
2021-10-27 48.50 48.50 48.10 48.43 0.0M
2021-10-26 49.58 49.58 48.80 49.35 0.0M
2021-10-25 49.80 50.74 49.80 50.74 0.0M
2021-10-22 50.00 50.00 50.00 50.00 0.0M
2021-10-21 50.02 50.02 50.02 50.02 0.0M
2021-10-19 48.53 49.19 48.53 49.19 0.0M
2021-10-18 49.71 49.71 48.50 48.58 0.0M
2021-10-15 49.29 49.95 49.14 49.79 0.0M
2021-10-14 48.75 49.07 48.75 49.07 0.0M
2021-10-13 49.09 49.09 48.15 48.50 0.0M
2021-10-12 49.36 49.62 49.36 49.62 0.0M
2021-10-11 50.20 50.20 49.89 49.89 0.0M
2021-10-07 49.78 50.70 49.78 50.70 0.0M
2021-10-06 49.41 49.41 49.00 49.00 0.0M
2021-10-05 50.40 50.40 50.40 50.40 0.0M
2021-10-04 51.06 51.06 49.60 49.60 0.0M
2021-10-01 49.98 50.82 49.98 50.82 0.0M
2021-09-30 50.34 50.42 50.34 50.42 0.0M
2021-09-29 50.84 50.84 50.62 50.62 0.0M
2021-09-28 51.56 51.56 50.60 50.60 0.0M
2021-09-27 51.72 52.24 51.24 52.24 0.0M
2021-09-24 51.18 51.18 51.18 51.18 0.0M
2021-09-23 51.24 51.24 50.76 50.76 0.0M
2021-09-21 51.32 51.32 50.96 51.18 0.0M
2021-09-20 50.90 50.90 50.50 50.50 0.0M
2021-09-17 52.74 52.74 52.22 52.22 0.0M
2021-09-16 52.86 53.22 52.86 53.12 0.0M
2021-09-15 52.48 52.48 51.88 51.88 0.0M
2021-09-14 52.84 52.84 52.64 52.64 0.0M
2021-09-13 51.96 51.96 51.40 51.92 0.0M
2021-09-08 52.24 52.54 52.24 52.54 0.0M
2021-09-07 52.58 52.60 52.56 52.56 0.0M
2021-09-06 52.84 52.84 52.48 52.54 0.0M
2021-09-03 52.46 52.48 52.16 52.16 0.0M
2021-09-02 52.62 52.62 52.62 52.62 0.0M
2021-09-01 52.28 52.36 51.86 51.86 0.0M
2021-08-31 51.86 51.92 51.86 51.90 0.0M
2021-08-30 52.50 52.86 52.50 52.86 0.0M
2021-08-27 51.82 51.82 51.82 51.82 0.0M
2021-08-26 51.62 51.70 51.20 51.20 0.0M
2021-08-25 51.32 51.72 51.32 51.32 0.0M
2021-08-24 50.96 51.70 50.96 51.70 0.0M
2021-08-23 51.36 51.36 50.66 50.80 0.0M
2021-08-20 51.00 51.44 51.00 51.02 0.0M
2021-08-19 51.10 51.44 50.78 51.22 0.0M
2021-08-18 52.12 52.12 51.70 51.96 0.0M
2021-08-17 51.36 51.90 51.22 51.90 0.0M
2021-08-16 49.86 50.80 49.57 50.80 0.0M
2021-08-13 50.36 50.68 49.73 49.83 0.0M
2021-08-12 50.30 50.40 50.12 50.30 0.0M
2021-08-11 49.93 50.00 49.91 50.00 0.0M
2021-08-10 50.84 50.84 49.24 49.91 0.0M
2021-08-09 51.42 51.42 50.60 50.86 0.0M
2021-08-06 49.98 51.70 49.79 51.64 0.0M
2021-08-05 54.30 54.50 49.25 50.42 0.0M
2021-08-04 55.44 56.02 54.26 54.26 0.0M
2021-08-03 56.44 56.44 56.44 56.44 0.0M
2021-08-02 55.98 56.46 55.94 56.46 0.0M
2021-07-30 55.46 55.96 55.46 55.96 0.0M
2021-07-29 54.98 55.10 54.98 55.06 0.0M
2021-07-28 54.86 55.04 54.86 55.04 0.0M
2021-07-27 53.64 55.00 53.64 54.84 0.0M
2021-07-26 53.52 53.78 53.52 53.78 0.0M
2021-07-23 53.52 54.16 53.52 54.16 0.0M
2021-07-22 54.26 54.26 54.06 54.06 0.0M
2021-07-21 53.32 53.92 53.32 53.92 0.0M
2021-07-20 51.86 53.00 51.68 53.00 0.0M
2021-07-19 51.60 51.60 50.88 51.38 0.0M
2021-07-16 52.46 52.46 51.70 51.80 0.0M
2021-07-15 52.34 52.66 52.30 52.66 0.0M
2021-07-14 52.54 52.60 52.54 52.60 0.0M
2021-07-13 52.78 52.96 52.70 52.70 0.0M
2021-07-12 52.44 52.44 52.26 52.26 0.0M
2021-07-09 52.40 52.40 52.40 52.40 0.0M
2021-07-08 53.36 53.36 52.10 52.20 0.0M
2021-07-07 53.14 53.46 53.12 53.12 0.0M
2021-07-06 53.30 53.80 53.22 53.22 0.0M
2021-07-05 53.72 54.40 53.72 54.40 0.0M
2021-07-02 54.22 54.22 53.62 53.62 0.0M
2021-07-01 53.62 54.00 53.58 54.00 0.0M
2021-06-30 53.02 53.26 53.02 53.12 0.0M
2021-06-29 53.06 53.42 53.06 53.42 0.0M
2021-06-28 53.58 53.58 52.60 52.60 0.0M
2021-06-25 53.40 53.48 53.40 53.48 0.0M
2021-06-24 53.66 53.76 53.66 53.76 0.0M
2021-06-22 54.54 54.54 54.22 54.22 0.0M
2021-06-21 53.34 53.70 53.34 53.70 0.0M
2021-06-18 54.14 54.14 54.14 54.14 0.0M
2021-06-17 54.36 55.00 54.36 54.88 0.0M
2021-06-16 54.38 54.38 54.02 54.02 0.0M
2021-06-15 53.42 53.50 53.42 53.50 0.0M
2021-06-14 53.96 54.26 52.96 52.96 0.0M
2021-06-11 54.20 54.20 54.20 54.20 0.0M
2021-06-10 54.28 54.32 54.28 54.32 0.0M
2021-06-09 54.04 54.04 53.96 54.00 0.0M
2021-06-08 53.68 53.68 53.48 53.48 0.0M
2021-06-07 54.70 54.70 53.90 53.90 0.0M
2021-06-04 54.94 54.94 54.94 54.94 0.0M
2021-06-03 54.76 54.76 54.74 54.74 0.0M
2021-06-02 55.14 55.24 55.14 55.24 0.0M
2021-06-01 54.92 55.00 54.92 55.00 0.0M
2021-05-31 54.98 54.98 54.98 54.98 0.0M
2021-05-28 54.60 55.36 54.60 54.80 0.0M
2021-05-27 55.00 55.00 54.72 54.72 0.0M
2021-05-26 55.04 55.10 54.54 54.54 0.0M
2021-05-25 55.22 55.22 54.66 54.66 0.0M
2021-05-24 55.22 55.22 55.10 55.10 0.0M
2021-05-21 56.02 56.02 56.02 56.02 0.0M
2021-05-20 55.16 55.16 55.16 55.16 0.0M
2021-05-19 55.00 55.62 54.52 55.62 0.0M
2021-05-18 56.60 56.60 55.60 55.60 0.0M
2021-05-17 55.82 55.82 55.62 55.72 0.0M
2021-05-14 55.46 56.18 55.46 56.18 0.0M
2021-05-13 54.12 55.44 53.60 55.44 0.0M
2021-05-12 54.94 55.08 54.54 54.54 0.0M
2021-05-11 55.50 55.50 54.96 54.96 0.0M
2021-05-10 56.38 57.12 56.38 56.92 0.0M
2021-05-07 56.02 56.74 55.80 56.68 0.0M
2021-05-06 56.26 56.38 54.28 55.12 0.0M
2021-05-05 58.00 58.00 56.16 56.28 0.0M
2021-05-04 56.74 57.20 56.50 57.20 0.0M
2021-05-03 56.38 56.52 56.00 56.52 0.0M
2021-04-30 54.52 55.56 54.50 55.56 0.0M
2021-04-29 54.68 54.68 54.50 54.54 0.0M
2021-04-28 54.78 54.88 54.78 54.88 0.0M
2021-04-27 55.00 55.06 54.76 55.06 0.0M
2021-04-26 54.68 55.24 54.68 55.24 0.0M
2021-04-23 54.18 54.80 54.18 54.80 0.0M
2021-04-22 55.02 55.02 54.72 54.96 0.0M
2021-04-21 54.12 54.86 54.12 54.86 0.0M
2021-04-19 54.28 54.28 54.18 54.18 0.0M
2021-04-16 54.32 54.32 54.32 54.32 0.0M
2021-04-15 54.68 54.68 54.22 54.22 0.0M
2021-04-14 53.62 55.00 53.62 55.00 0.0M
2021-04-13 53.70 53.70 53.70 53.70 0.0M
2021-04-12 53.92 54.04 53.64 54.04 0.0M
2021-04-09 54.16 54.30 54.16 54.30 0.0M
2021-04-08 53.80 53.80 52.94 53.10 0.0M
2021-04-07 53.98 53.98 53.28 53.28 0.0M
2021-04-06 54.76 54.76 54.44 54.62 0.0M
2021-04-01 54.64 54.64 54.18 54.20 0.0M
2021-03-31 54.30 54.67 54.30 54.67 0.0M
2021-03-30 52.86 53.61 52.68 53.61 0.0M
2021-03-29 52.02 52.46 51.67 52.46 0.0M
2021-03-26 51.28 51.37 51.25 51.37 0.0M
2021-03-25 51.39 51.76 50.71 51.76 0.0M
2021-03-24 50.94 51.20 50.86 50.86 0.0M
2021-03-23 52.10 52.10 50.92 51.04 0.0M
2021-03-22 52.28 52.66 52.20 52.38 0.0M
2021-03-19 52.92 52.92 52.68 52.68 0.0M
2021-03-18 53.51 53.69 53.00 53.00 0.0M
2021-03-17 53.09 53.43 53.09 53.43 0.0M
2021-03-16 53.51 53.57 53.04 53.04 0.0M
2021-03-15 52.50 53.63 52.50 53.25 0.0M
2021-03-12 52.24 52.78 52.24 52.26 0.0M
2021-03-11 51.97 52.19 51.96 52.19 0.0M
2021-03-10 50.40 52.33 50.39 52.33 0.0M
2021-03-09 52.43 52.55 51.16 51.16 0.0M
2021-03-08 50.20 51.92 50.20 51.92 0.0M
2021-03-05 49.11 51.21 48.97 50.69 0.0M
2021-03-04 49.70 49.78 48.69 49.22 0.0M
2021-03-03 49.13 49.38 49.13 49.26 0.0M
2021-03-02 49.30 49.84 49.03 49.03 0.0M
2021-03-01 44.41 50.10 43.70 49.76 0.0M
2021-02-26 43.28 44.34 43.28 44.34 0.0M
2021-02-25 44.48 45.55 42.22 42.92 0.0M
2021-02-24 43.58 44.28 43.58 44.28 0.0M
2021-02-23 43.41 43.41 43.37 43.37 0.0M
2021-02-22 43.16 43.58 43.16 43.42 0.0M
2021-02-19 42.98 43.77 42.98 43.77 0.0M
2021-02-18 43.48 43.74 42.71 42.83 0.0M
2021-02-17 44.84 45.11 43.92 44.15 0.0M
2021-02-16 45.53 45.53 44.62 44.98 0.0M
2021-02-15 45.69 45.74 45.69 45.73 0.0M
2021-02-12 46.59 46.59 45.66 45.66 0.0M
2021-02-11 46.83 47.30 46.62 46.62 0.0M
2021-02-10 46.48 47.00 46.48 46.78 0.0M
2021-02-09 46.06 46.27 46.06 46.26 0.0M
2021-02-08 46.16 46.67 46.16 46.41 0.0M
2021-02-05 46.66 46.78 45.98 46.05 0.0M
2021-02-04 45.49 46.87 45.38 46.87 0.0M
2021-02-03 45.15 45.69 45.15 45.69 0.0M
2021-02-02 44.99 46.19 44.98 46.19 0.0M
2021-02-01 44.40 44.70 44.40 44.62 0.0M
2021-01-29 45.27 45.31 43.44 44.31 0.0M
2021-01-28 45.59 46.33 45.37 45.41 0.0M
2021-01-27 46.76 46.92 45.98 45.98 0.0M
2021-01-26 47.01 47.38 47.01 47.38 0.0M
2021-01-25 47.40 47.40 46.50 46.50 0.0M
2021-01-22 46.97 46.98 46.97 46.98 0.0M
2021-01-21 48.45 48.45 47.51 47.51 0.0M
2021-01-20 47.90 48.51 47.90 48.51 0.0M
2021-01-19 48.11 48.35 47.88 47.88 0.0M
2021-01-18 48.19 48.49 48.19 48.29 0.0M
2021-01-15 48.58 48.80 47.79 48.26 0.0M
2021-01-14 49.05 49.05 48.56 49.00 0.0M
2021-01-13 49.32 49.32 48.16 48.67 0.0M
2021-01-12 47.99 48.99 47.99 48.99 0.0M
2021-01-11 47.30 47.79 47.30 47.56 0.0M
2021-01-08 47.26 48.35 47.20 47.20 0.0M
2021-01-07 47.10 47.75 46.83 46.83 0.0M
2021-01-06 45.07 46.81 44.87 46.81 0.0M
2021-01-05 44.09 45.55 43.69 44.91 0.0M
2021-01-04 42.49 43.88 42.33 43.11 0.0M