EXACT Sciences

EXAS
🏛️ ドイツ →
45.55
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 46.95 46.95 46.84 46.84 0.0M
2022-12-29 46.11 47.38 45.73 47.21 0.0M
2022-12-28 46.54 46.54 46.54 46.54 0.0M
2022-12-27 47.19 47.19 45.92 46.69 0.0M
2022-12-23 49.86 50.41 47.44 47.44 0.0M
2022-12-22 49.08 49.83 48.27 49.83 0.0M
2022-12-21 48.23 49.50 48.23 49.50 0.0M
2022-12-20 48.20 48.94 48.20 48.94 0.0M
2022-12-19 49.06 49.78 46.64 46.64 0.0M
2022-12-16 51.38 52.68 47.24 49.90 0.0M
2022-12-15 42.21 42.21 42.21 42.21 0.0M
2022-12-14 42.37 43.29 42.33 43.29 0.0M
2022-12-13 45.21 47.01 44.77 47.01 0.0M
2022-12-12 43.66 43.76 43.66 43.76 0.0M
2022-12-09 43.76 44.19 43.76 44.17 0.0M
2022-12-08 43.50 44.84 43.50 44.84 0.0M
2022-12-07 43.52 44.83 42.75 42.75 0.0M
2022-12-06 43.36 43.36 43.36 43.36 0.0M
2022-12-05 44.12 44.12 43.66 43.66 0.0M
2022-12-02 43.85 44.23 43.85 44.23 0.0M
2022-12-01 42.81 44.19 42.81 43.06 0.0M
2022-11-30 41.27 41.27 41.27 41.27 0.0M
2022-11-28 40.65 40.65 40.65 40.65 0.0M
2022-11-24 41.21 41.58 41.21 41.26 0.0M
2022-11-23 41.07 41.13 41.00 41.00 0.0M
2022-11-22 41.23 41.23 41.23 41.23 0.0M
2022-11-21 41.69 41.69 41.69 41.69 0.0M
2022-11-18 41.77 41.77 40.87 40.87 0.0M
2022-11-17 40.93 40.93 40.88 40.88 0.0M
2022-11-16 41.86 41.86 41.86 41.86 0.0M
2022-11-15 43.72 43.72 43.72 43.72 0.0M
2022-11-14 45.02 45.05 43.31 44.00 0.0M
2022-11-11 44.54 46.08 43.87 46.07 0.0M
2022-11-10 39.69 42.90 39.69 42.43 0.0M
2022-11-09 40.41 41.22 40.21 40.30 0.0M
2022-11-08 38.64 40.12 38.64 40.12 0.0M
2022-11-07 37.59 38.02 37.21 38.02 0.0M
2022-11-04 37.00 38.32 37.00 37.41 0.0M
2022-11-03 33.80 33.95 33.80 33.95 0.0M
2022-10-31 34.84 35.07 34.84 35.07 0.0M
2022-10-28 33.76 34.02 33.76 34.02 0.0M
2022-10-27 34.30 34.30 34.30 34.30 0.0M
2022-10-25 31.98 31.98 31.98 31.98 0.0M
2022-10-24 32.43 32.43 32.43 32.43 0.0M
2022-10-21 33.05 33.17 32.50 33.17 0.0M
2022-10-20 32.80 33.94 32.70 32.70 0.0M
2022-10-17 33.15 33.15 33.15 33.15 0.0M
2022-10-14 31.42 32.54 31.42 32.54 0.0M
2022-10-13 31.26 31.26 31.26 31.26 0.0M
2022-10-12 32.00 32.36 32.00 32.36 0.0M
2022-10-11 33.00 33.00 32.50 32.50 0.0M
2022-10-10 34.83 34.83 34.00 34.00 0.0M
2022-10-07 35.30 35.73 35.30 35.73 0.0M
2022-10-06 36.56 36.56 36.56 36.56 0.0M
2022-10-05 35.68 35.68 35.68 35.68 0.0M
2022-10-04 35.85 35.85 35.85 35.85 0.0M
2022-10-03 33.17 33.81 33.17 33.81 0.0M
2022-09-30 35.00 35.00 34.48 34.48 0.0M
2022-09-29 35.27 35.27 35.27 35.27 0.0M
2022-09-27 34.10 34.12 34.02 34.02 0.0M
2022-09-26 34.59 34.59 33.71 33.71 0.0M
2022-09-23 34.95 34.95 33.62 33.83 0.0M
2022-09-22 36.51 36.51 35.33 35.33 0.0M
2022-09-21 38.24 38.24 36.92 36.92 0.0M
2022-09-20 38.42 38.42 38.15 38.15 0.0M
2022-09-19 38.05 38.05 37.90 37.98 0.0M
2022-09-16 41.04 41.04 39.50 39.50 0.0M
2022-09-15 40.52 41.16 40.52 41.16 0.0M
2022-09-14 40.24 40.84 40.24 40.84 0.0M
2022-09-13 41.33 41.33 38.49 38.49 0.0M
2022-09-12 40.26 40.90 40.15 40.48 0.0M
2022-09-09 38.95 40.48 38.95 40.48 0.0M
2022-09-08 38.00 38.00 38.00 38.00 0.0M
2022-09-07 35.47 36.32 35.47 36.32 0.0M
2022-09-06 36.25 36.25 35.50 36.10 0.0M
2022-09-02 36.44 36.56 36.08 36.14 0.0M
2022-09-01 35.04 35.38 35.04 35.38 0.0M
2022-08-31 35.50 35.77 35.38 35.38 0.0M
2022-08-30 35.97 36.19 35.55 35.55 0.0M
2022-08-29 36.11 36.11 35.61 36.02 0.0M
2022-08-26 39.53 39.53 39.41 39.41 0.0M
2022-08-25 37.88 39.21 37.88 39.21 0.0M
2022-08-24 36.23 37.25 35.83 37.25 0.0M
2022-08-23 36.47 36.47 35.78 35.78 0.0M
2022-08-22 35.88 35.99 35.18 35.85 0.0M
2022-08-19 36.54 36.54 36.54 36.54 0.0M
2022-08-18 39.06 39.06 37.74 37.84 0.0M
2022-08-17 39.20 39.20 38.69 38.69 0.0M
2022-08-16 40.69 41.00 40.10 41.00 0.0M
2022-08-15 42.52 43.13 42.52 43.13 0.0M
2022-08-12 41.46 41.89 41.46 41.84 0.0M
2022-08-11 44.18 44.18 40.92 40.92 0.0M
2022-08-10 41.95 43.43 41.95 43.43 0.0M
2022-08-09 45.69 45.69 41.92 41.97 0.0M
2022-08-08 46.72 46.72 46.08 46.08 0.0M
2022-08-05 48.21 48.58 46.05 46.05 0.0M
2022-08-04 48.65 48.65 48.65 48.65 0.0M
2022-08-03 44.80 46.93 44.80 46.46 0.0M
2022-08-02 46.36 47.57 46.36 47.09 0.0M
2022-08-01 44.18 46.40 44.18 46.40 0.0M
2022-07-29 44.50 44.50 44.50 44.50 0.0M
2022-07-28 44.74 45.16 44.74 45.16 0.0M
2022-07-27 44.88 44.93 44.88 44.93 0.0M
2022-07-26 44.85 44.85 44.20 44.79 0.0M
2022-07-25 43.39 43.94 43.00 43.94 0.0M
2022-07-22 45.83 45.83 45.83 45.83 0.0M
2022-07-21 47.10 47.10 47.05 47.05 0.0M
2022-07-20 46.45 47.71 46.45 47.71 0.0M
2022-07-19 45.02 45.78 45.02 45.71 0.0M
2022-07-18 46.88 46.88 46.23 46.30 0.0M
2022-07-15 46.82 46.82 46.82 46.82 0.0M
2022-07-14 46.70 46.70 46.70 46.70 0.0M
2022-07-13 47.00 47.00 47.00 47.00 0.0M
2022-07-12 45.25 45.98 45.25 45.98 0.0M
2022-07-11 45.15 45.15 45.15 45.15 0.0M
2022-07-08 45.00 45.95 43.76 45.49 0.0M
2022-07-07 44.58 44.58 44.58 44.58 0.0M
2022-07-06 43.86 43.86 43.37 43.37 0.0M
2022-07-05 39.00 42.47 39.00 42.47 0.0M
2022-07-01 38.80 38.80 38.80 38.80 0.0M
2022-06-30 37.60 37.60 37.13 37.13 0.0M
2022-06-29 39.44 39.44 37.95 37.95 0.0M
2022-06-28 42.03 42.03 39.90 39.90 0.0M
2022-06-27 42.64 42.87 41.82 41.82 0.0M
2022-06-23 38.62 38.62 38.62 38.62 0.0M
2022-06-22 37.15 37.15 37.15 37.15 0.0M
2022-06-21 37.05 37.05 36.04 36.04 0.0M
2022-06-20 35.17 35.42 35.17 35.42 0.0M
2022-06-17 34.00 36.06 34.00 36.06 0.0M
2022-06-16 37.07 37.07 33.55 33.93 0.0M
2022-06-15 35.63 36.02 35.63 35.71 0.0M
2022-06-14 35.50 35.50 35.28 35.28 0.0M
2022-06-13 37.50 37.50 35.91 35.91 0.0M
2022-06-10 41.77 41.93 39.03 39.03 0.0M
2022-06-09 46.09 46.09 46.09 46.09 0.0M
2022-06-08 44.59 44.59 44.59 44.59 0.0M
2022-06-07 44.01 44.16 44.01 44.16 0.0M
2022-06-06 44.73 44.73 43.82 43.82 0.0M
2022-06-02 46.55 47.55 46.55 47.55 0.0M
2022-06-01 45.73 45.73 45.73 45.73 0.0M
2022-05-30 50.34 50.49 50.34 50.49 0.0M
2022-05-27 46.64 46.64 46.64 46.64 0.0M
2022-05-25 44.50 45.48 44.50 45.48 0.0M
2022-05-24 46.89 46.89 44.90 44.90 0.0M
2022-05-23 47.61 47.61 47.61 47.61 0.0M
2022-05-20 51.50 51.63 49.47 49.63 0.0M
2022-05-18 51.58 53.67 49.92 51.26 0.0M
2022-05-17 48.94 49.50 48.89 49.50 0.0M
2022-05-16 49.85 50.59 49.12 49.12 0.0M
2022-05-13 46.39 50.56 46.39 50.56 0.0M
2022-05-12 47.19 47.19 47.19 47.19 0.0M
2022-05-11 47.33 47.78 47.33 47.78 0.0M
2022-05-10 48.23 48.23 48.23 48.23 0.0M
2022-05-09 51.68 51.68 47.16 47.16 0.0M
2022-05-06 51.00 53.10 51.00 51.66 0.0M
2022-05-05 54.12 54.12 52.66 52.66 0.0M
2022-05-04 54.12 54.12 54.12 54.12 0.0M
2022-05-03 53.92 53.92 53.92 53.92 0.0M
2022-05-02 52.39 54.40 52.39 54.40 0.0M
2022-04-29 54.17 54.83 54.17 54.83 0.0M
2022-04-28 59.46 59.46 55.00 55.97 0.0M
2022-04-26 58.68 58.92 56.00 56.00 0.0M
2022-04-25 55.65 58.86 55.65 58.86 0.0M
2022-04-22 56.33 56.33 55.88 55.88 0.0M
2022-04-21 59.40 59.40 57.78 57.79 0.0M
2022-04-20 61.33 61.77 61.33 61.77 0.0M
2022-04-19 62.74 63.65 62.74 63.41 0.0M
2022-04-14 64.70 65.00 63.74 63.74 0.0M
2022-04-13 62.82 62.82 60.50 62.68 0.0M
2022-04-11 61.35 61.35 61.35 61.35 0.0M
2022-04-08 63.55 63.55 62.42 62.42 0.0M
2022-04-07 63.89 63.89 63.89 63.89 0.0M
2022-04-06 64.66 64.66 62.26 63.44 0.0M
2022-04-05 69.87 69.87 65.24 65.92 0.0M
2022-04-04 69.33 69.61 69.07 69.61 0.0M
2022-03-31 64.22 64.22 64.22 64.22 0.0M
2022-03-30 64.22 65.28 63.66 64.16 0.0M
2022-03-29 65.16 65.16 65.16 65.16 0.0M
2022-03-28 61.70 61.70 61.70 61.70 0.0M
2022-03-24 60.04 60.04 59.94 59.94 0.0M
2022-03-23 61.02 62.96 60.88 62.96 0.0M
2022-03-22 61.68 61.68 61.68 61.68 0.0M
2022-03-21 61.00 61.40 58.30 58.30 0.0M
2022-03-18 59.94 59.94 59.94 59.94 0.0M
2022-03-17 56.08 57.80 55.86 57.80 0.0M
2022-03-16 53.14 55.78 53.14 54.56 0.0M
2022-03-15 52.82 52.82 52.18 52.18 0.0M
2022-03-14 56.00 56.00 55.00 55.00 0.0M
2022-03-11 63.36 63.36 60.74 60.74 0.0M
2022-03-10 62.68 62.68 62.68 62.68 0.0M
2022-03-09 65.96 65.96 65.96 65.96 0.0M
2022-03-08 65.58 66.40 65.10 66.40 0.0M
2022-03-07 65.64 66.34 64.74 66.34 0.0M
2022-03-04 65.42 65.42 65.42 65.42 0.0M
2022-03-03 67.52 67.52 67.52 67.52 0.0M
2022-03-02 69.72 71.12 66.56 67.82 0.0M
2022-03-01 71.00 71.00 69.90 69.90 0.0M
2022-02-28 68.84 68.84 68.84 68.84 0.0M
2022-02-25 66.72 66.72 66.72 66.72 0.0M
2022-02-24 61.10 65.56 58.14 65.56 0.0M
2022-02-23 64.88 64.88 59.34 60.64 0.0M
2022-02-22 63.86 66.24 63.86 64.90 0.0M
2022-02-21 65.02 65.84 63.12 63.12 0.0M
2022-02-18 66.42 66.42 64.86 65.46 0.0M
2022-02-17 68.12 68.72 66.14 66.14 0.0M
2022-02-16 71.16 71.16 69.50 69.50 0.0M
2022-02-15 69.00 70.02 69.00 70.02 0.0M
2022-02-14 72.50 73.50 69.46 69.46 0.0M
2022-02-11 71.66 73.52 71.00 71.00 0.0M
2022-02-10 72.68 72.80 71.70 71.70 0.0M
2022-02-09 69.58 72.40 69.58 72.28 0.0M
2022-02-08 68.84 69.40 68.00 68.60 0.0M
2022-02-07 68.38 68.56 67.20 68.56 0.0M
2022-02-04 65.44 67.70 65.44 67.70 0.0M
2022-02-03 66.72 66.72 66.16 66.46 0.0M
2022-02-02 68.34 68.94 68.34 68.94 0.0M
2022-02-01 69.62 69.62 67.92 67.92 0.0M
2022-01-31 62.56 65.78 62.54 65.78 0.0M
2022-01-28 61.86 62.26 60.48 61.94 0.0M
2022-01-27 62.28 62.30 62.28 62.30 0.0M
2022-01-26 61.58 63.88 61.52 61.52 0.0M
2022-01-25 65.26 66.34 62.14 62.24 0.0M
2022-01-24 65.40 65.50 59.70 59.72 0.0M
2022-01-21 67.50 67.50 66.44 66.68 0.0M
2022-01-20 67.02 69.52 67.02 69.52 0.0M
2022-01-19 69.32 70.48 68.50 68.50 0.0M
2022-01-18 69.00 72.00 67.96 70.58 0.0M
2022-01-17 68.38 68.42 68.38 68.42 0.0M
2022-01-14 65.68 68.06 65.16 65.92 0.0M
2022-01-13 66.60 66.60 66.60 66.60 0.0M
2022-01-12 69.92 70.78 69.92 70.00 0.0M
2022-01-11 67.00 67.08 67.00 67.08 0.0M
2022-01-10 66.40 68.34 63.12 64.64 0.0M
2022-01-06 66.64 66.82 63.00 64.52 0.0M
2022-01-05 70.46 70.46 65.72 65.72 0.0M
2022-01-04 70.50 70.50 69.00 69.00 0.0M
2022-01-03 68.06 72.40 68.06 72.40 0.0M