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
2023-12-29 32.34 32.34 32.34 32.34 0.0M
2023-12-28 32.16 32.28 32.10 32.22 0.0M
2023-12-27 32.38 32.38 31.90 32.20 0.0M
2023-12-22 31.66 32.00 31.66 31.94 0.0M
2023-12-21 30.96 32.00 30.96 32.00 0.0M
2023-12-20 31.50 31.62 31.50 31.58 0.0M
2023-12-19 31.36 31.66 30.94 31.66 0.0M
2023-12-18 31.52 31.76 30.92 31.22 0.0M
2023-12-15 31.68 31.68 31.58 31.58 0.0M
2023-12-14 30.40 31.82 30.40 31.82 0.0M
2023-12-13 29.78 30.30 29.38 30.30 0.0M
2023-12-12 29.52 29.60 28.40 29.54 0.0M
2023-12-11 29.40 29.40 29.40 29.40 0.0M
2023-12-08 30.52 30.52 29.62 29.66 0.0M
2023-12-07 29.70 30.06 29.60 29.66 0.0M
2023-12-06 30.00 30.00 29.88 29.88 0.0M
2023-12-05 29.92 30.32 29.76 29.76 0.0M
2023-12-04 30.12 30.44 29.60 30.16 0.0M
2023-12-01 28.98 29.54 28.98 29.54 0.0M
2023-11-30 28.58 28.58 28.58 28.58 0.0M
2023-11-29 28.66 28.66 28.66 28.66 0.0M
2023-11-28 28.78 28.78 28.78 28.78 0.0M
2023-11-24 28.96 28.96 28.50 28.50 0.0M
2023-11-23 28.52 29.02 28.52 29.02 0.0M
2023-11-22 28.66 29.00 28.58 29.00 0.0M
2023-11-21 27.12 28.50 27.12 28.50 0.0M
2023-11-20 27.36 27.36 26.98 27.30 0.0M
2023-11-17 27.10 27.60 27.10 27.60 0.0M
2023-11-16 27.12 27.12 27.12 27.12 0.0M
2023-11-15 26.86 27.32 26.54 27.22 0.0M
2023-11-14 25.86 27.16 25.86 27.04 0.0M
2023-11-13 26.36 26.38 26.36 26.38 0.0M
2023-11-10 26.08 26.48 25.76 26.48 0.0M
2023-11-09 25.84 26.34 25.76 26.06 0.0M
2023-11-08 26.40 26.84 25.90 25.90 0.0M
2023-11-07 26.34 26.76 26.34 26.76 0.0M
2023-11-06 27.04 27.04 26.42 26.52 0.0M
2023-11-03 26.74 27.30 26.54 27.16 0.0M
2023-11-02 29.00 29.06 25.00 26.84 0.0M
2023-11-01 28.68 28.82 28.54 28.82 0.0M
2023-10-31 28.14 28.74 28.12 28.74 0.0M
2023-10-30 29.30 29.30 28.20 28.20 0.0M
2023-10-27 29.10 29.10 29.10 29.10 0.0M
2023-10-26 29.78 29.78 28.82 29.14 0.0M
2023-10-25 30.46 30.46 30.20 30.20 0.0M
2023-10-24 30.32 30.72 30.32 30.72 0.0M
2023-10-23 30.00 30.38 30.00 30.38 0.0M
2023-10-20 30.12 30.12 30.12 30.12 0.0M
2023-10-18 30.74 30.74 30.74 30.74 0.0M
2023-10-16 29.10 29.56 29.10 29.20 0.0M
2023-10-13 29.22 29.22 28.84 28.84 0.0M
2023-10-12 29.24 29.24 29.12 29.12 0.0M
2023-10-10 30.40 30.40 30.40 30.40 0.0M
2023-10-09 30.50 30.50 30.40 30.40 0.0M
2023-10-06 30.72 31.10 30.50 30.76 0.0M
2023-10-05 31.80 31.80 30.68 30.68 0.0M
2023-10-04 31.70 31.70 31.70 31.70 0.0M
2023-10-02 32.20 32.20 32.20 32.20 0.0M
2023-09-29 32.06 32.06 31.78 31.78 0.0M
2023-09-27 32.66 33.22 32.38 32.38 0.0M
2023-09-26 31.88 31.88 31.88 31.88 0.0M
2023-09-25 31.68 32.20 31.68 32.20 0.0M
2023-09-22 31.74 31.86 31.74 31.86 0.0M
2023-09-21 32.76 32.76 32.48 32.48 0.0M
2023-09-20 33.22 33.22 33.22 33.22 0.0M
2023-09-19 33.48 33.48 33.48 33.48 0.0M
2023-09-18 33.10 33.20 33.00 33.20 0.0M
2023-09-15 33.70 33.70 33.16 33.16 0.0M
2023-09-14 33.14 33.68 33.14 33.24 0.0M
2023-09-13 33.88 34.38 33.58 33.58 0.0M
2023-09-11 33.90 33.90 33.90 33.90 0.0M
2023-09-07 33.94 34.22 33.78 33.78 0.0M
2023-09-06 34.02 34.02 34.00 34.00 0.0M
2023-09-05 34.24 34.32 34.24 34.32 0.0M
2023-09-04 34.50 34.70 34.22 34.70 0.0M
2023-09-01 34.52 34.52 34.52 34.52 0.0M
2023-08-31 34.64 34.64 34.16 34.16 0.0M
2023-08-30 34.70 34.70 34.34 34.34 0.0M
2023-08-29 34.50 34.50 34.50 34.50 0.0M
2023-08-28 35.00 35.00 35.00 35.00 0.0M
2023-08-25 34.28 34.50 34.28 34.50 0.0M
2023-08-24 35.08 35.08 34.70 34.70 0.0M
2023-08-23 34.68 34.68 34.68 34.68 0.0M
2023-08-22 34.50 34.80 34.50 34.78 0.0M
2023-08-21 34.00 34.00 34.00 34.00 0.0M
2023-08-17 34.30 34.40 34.30 34.38 0.0M
2023-08-16 34.14 34.30 34.12 34.30 0.0M
2023-08-15 35.20 35.20 34.56 34.56 0.0M
2023-08-14 35.12 35.22 35.12 35.16 0.0M
2023-08-10 35.12 35.12 35.12 35.12 0.0M
2023-08-09 36.22 36.22 35.60 35.60 0.0M
2023-08-08 35.56 35.56 35.52 35.52 0.0M
2023-08-07 36.18 36.44 35.76 35.76 0.0M
2023-08-04 36.24 36.24 35.64 36.00 0.0M
2023-08-03 35.58 36.00 35.36 36.00 0.0M
2023-08-02 37.62 37.62 37.38 37.38 0.0M
2023-08-01 37.42 37.86 37.16 37.74 0.0M
2023-07-31 36.92 37.60 36.92 37.60 0.0M
2023-07-28 37.48 37.48 36.82 37.20 0.0M
2023-07-27 37.10 37.56 37.10 37.16 0.0M
2023-07-26 36.62 36.62 36.62 36.62 0.0M
2023-07-25 36.32 36.72 36.32 36.72 0.0M
2023-07-24 36.46 36.66 36.42 36.58 0.0M
2023-07-21 36.50 36.88 36.50 36.88 0.0M
2023-07-20 36.64 36.64 36.06 36.42 0.0M
2023-07-19 36.44 36.44 36.20 36.20 0.0M
2023-07-17 36.70 36.70 35.76 35.76 0.0M
2023-07-14 36.76 36.76 36.76 36.76 0.0M
2023-07-13 36.34 36.78 36.24 36.28 0.0M
2023-07-12 37.04 37.04 36.68 36.68 0.0M
2023-07-11 36.42 36.70 36.42 36.70 0.0M
2023-07-07 35.70 35.78 35.46 35.46 0.0M
2023-07-06 35.40 35.40 35.16 35.16 0.0M
2023-07-05 35.86 35.86 35.74 35.74 0.0M
2023-07-03 36.36 37.08 36.36 36.42 0.0M
2023-06-30 36.66 36.74 36.52 36.70 0.0M
2023-06-29 35.80 35.80 35.80 35.80 0.0M
2023-06-28 36.12 36.20 35.82 36.20 0.0M
2023-06-23 35.24 35.40 35.24 35.40 0.0M
2023-06-22 35.54 35.54 35.54 35.54 0.0M
2023-06-21 35.56 35.60 35.50 35.50 0.0M
2023-06-20 35.60 35.60 35.60 35.60 0.0M
2023-06-19 36.62 36.62 35.72 36.28 0.0M
2023-06-16 35.78 36.20 35.78 36.20 0.0M
2023-06-15 35.44 35.44 34.70 34.70 0.0M
2023-06-14 36.30 36.30 35.44 35.44 0.0M
2023-06-13 36.14 36.20 36.14 36.20 0.0M
2023-06-12 35.72 35.80 35.70 35.80 0.0M
2023-06-08 36.44 36.44 35.78 35.78 0.0M
2023-06-07 36.92 36.92 36.70 36.70 0.0M
2023-06-05 36.62 36.66 36.18 36.18 0.0M
2023-06-02 35.40 36.32 34.86 36.32 0.0M
2023-06-01 34.16 34.76 34.16 34.76 0.0M
2023-05-31 33.78 34.12 33.52 33.92 0.0M
2023-05-30 34.40 34.40 33.92 33.92 0.0M
2023-05-26 34.08 34.08 34.08 34.08 0.0M
2023-05-25 34.18 34.84 34.18 34.84 0.0M
2023-05-24 35.62 35.62 35.00 35.00 0.0M
2023-05-23 36.02 36.02 35.20 35.34 0.0M
2023-05-22 36.84 37.52 36.40 36.40 0.0M
2023-05-19 37.60 37.60 37.56 37.56 0.0M
2023-05-18 36.74 37.62 36.74 37.62 0.0M
2023-05-17 36.94 36.94 36.94 36.94 0.0M
2023-05-16 37.16 37.16 37.14 37.14 0.0M
2023-05-15 38.04 38.04 37.38 37.98 0.0M
2023-05-11 37.26 37.36 36.94 37.36 0.0M
2023-05-10 37.10 37.10 37.10 37.10 0.0M
2023-05-09 37.82 37.82 37.50 37.50 0.0M
2023-05-08 37.10 37.50 37.10 37.50 0.0M
2023-05-04 36.20 36.46 36.20 36.46 0.0M
2023-05-03 38.60 38.60 36.50 36.50 0.0M
2023-05-02 38.28 38.32 38.24 38.24 0.0M
2023-04-28 37.18 38.24 37.18 38.24 0.0M
2023-04-27 36.82 37.58 36.82 37.58 0.0M
2023-04-26 36.84 37.48 36.78 36.78 0.0M
2023-04-25 37.50 37.84 37.50 37.84 0.0M
2023-04-24 37.00 37.50 37.00 37.50 0.0M
2023-04-21 36.94 37.44 36.94 37.44 0.0M
2023-04-20 36.56 37.42 36.56 37.42 0.0M
2023-04-19 36.56 37.08 36.56 37.08 0.0M
2023-04-18 37.04 37.04 37.04 37.04 0.0M
2023-04-17 37.82 37.82 37.20 37.44 0.0M
2023-04-14 36.80 37.62 36.78 37.46 0.0M
2023-04-12 37.72 37.72 37.02 37.04 0.0M
2023-04-11 36.14 37.48 36.14 37.48 0.0M
2023-04-06 35.64 36.12 35.64 36.12 0.0M
2023-04-05 35.82 35.82 35.82 35.82 0.0M
2023-04-04 36.20 36.20 35.60 35.60 0.0M
2023-04-03 36.66 36.68 35.80 35.80 0.0M
2023-03-31 35.72 35.72 35.23 35.23 0.0M
2023-03-30 34.45 35.05 34.45 35.05 0.0M
2023-03-29 35.32 35.32 35.26 35.26 0.0M
2023-03-28 35.14 35.14 34.44 34.44 0.0M
2023-03-27 34.88 34.88 34.55 34.55 0.0M
2023-03-24 33.95 34.19 33.95 34.19 0.0M
2023-03-23 33.34 33.34 33.34 33.34 0.0M
2023-03-22 34.58 34.58 34.10 34.10 0.0M
2023-03-21 34.74 34.74 34.38 34.38 0.0M
2023-03-17 35.36 35.36 34.87 34.87 0.0M
2023-03-16 34.96 34.96 34.93 34.93 0.0M
2023-03-15 35.64 35.64 35.24 35.24 0.0M
2023-03-14 35.30 35.30 35.00 35.00 0.0M
2023-03-13 35.00 35.02 35.00 35.02 0.0M
2023-03-10 34.81 34.81 34.55 34.66 0.0M
2023-03-09 35.55 35.88 35.55 35.65 0.0M
2023-03-08 36.35 36.35 35.99 35.99 0.0M
2023-03-07 37.15 37.15 36.57 36.82 0.0M
2023-03-06 36.06 37.48 36.06 36.77 0.0M
2023-03-03 35.68 35.68 35.68 35.68 0.0M
2023-03-02 34.82 35.20 34.80 34.94 0.0M
2023-03-01 35.51 35.52 35.00 35.00 0.0M
2023-02-28 32.77 36.30 32.77 36.11 0.0M
2023-02-27 32.65 32.65 32.45 32.45 0.0M
2023-02-24 33.44 33.44 32.74 32.80 0.0M
2023-02-23 33.05 33.05 33.05 33.05 0.0M
2023-02-22 32.97 33.55 32.95 33.01 0.0M
2023-02-21 33.12 33.21 33.02 33.10 0.0M
2023-02-20 33.19 33.19 33.14 33.14 0.0M
2023-02-17 33.41 33.41 33.41 33.41 0.0M
2023-02-15 34.70 34.70 34.21 34.21 0.0M
2023-02-14 34.02 34.50 33.82 34.50 0.0M
2023-02-13 33.26 33.92 33.26 33.92 0.0M
2023-02-10 33.95 34.10 33.50 33.50 0.0M
2023-02-09 35.24 35.24 33.94 33.95 0.0M
2023-02-08 36.22 36.34 35.37 35.54 0.0M
2023-02-07 35.26 35.87 35.26 35.60 0.0M
2023-02-06 35.17 35.77 35.17 35.59 0.0M
2023-02-03 35.99 36.10 35.81 35.92 0.0M
2023-02-02 34.36 36.30 33.70 36.29 0.0M
2023-02-01 34.32 34.32 34.00 34.17 0.0M
2023-01-31 33.33 33.94 33.33 33.94 0.0M
2023-01-30 34.27 34.27 33.59 33.60 0.0M
2023-01-27 33.61 34.00 33.54 34.00 0.0M
2023-01-26 33.27 33.97 33.26 33.60 0.0M
2023-01-25 33.14 33.14 33.14 33.14 0.0M
2023-01-24 34.03 34.67 33.05 33.05 0.0M
2023-01-23 33.58 34.19 33.58 34.16 0.0M
2023-01-20 34.08 34.08 33.85 33.85 0.0M
2023-01-19 33.74 34.29 33.46 34.10 0.0M
2023-01-18 33.63 34.51 33.63 34.51 0.0M
2023-01-17 33.92 34.21 33.92 34.21 0.0M
2023-01-16 34.00 34.03 33.41 33.41 0.0M
2023-01-13 32.82 33.72 32.75 33.72 0.0M
2023-01-12 33.21 33.23 32.87 32.96 0.0M
2023-01-11 31.08 32.08 31.00 32.06 0.0M
2023-01-10 30.98 31.00 30.40 31.00 0.0M
2023-01-09 31.00 31.22 31.00 31.21 0.0M
2023-01-06 31.77 31.77 31.36 31.59 0.0M
2023-01-05 31.13 31.13 31.13 31.13 0.0M
2023-01-04 31.35 31.79 31.24 31.79 0.0M
2023-01-03 30.27 30.89 30.27 30.89 0.0M
2023-01-02 29.77 29.77 29.77 29.77 0.0M