Paycom Soft

PAYC
🏛️ ドイツ →
176.15
最終更新: 2025-09-30
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
2023-12-29 186.55 186.55 185.25 185.25 0.0M
2023-12-28 186.05 186.80 184.70 186.80 0.0M
2023-12-27 186.15 187.75 184.70 185.45 0.0M
2023-12-22 188.20 188.45 186.00 186.45 0.0M
2023-12-21 186.00 187.80 185.85 187.25 0.0M
2023-12-20 189.00 190.40 186.15 186.15 0.0M
2023-12-19 185.25 190.00 182.00 189.50 0.0M
2023-12-18 185.05 187.55 185.00 186.60 0.0M
2023-12-15 187.35 187.35 184.05 184.30 0.0M
2023-12-14 181.60 187.00 181.15 184.80 0.0M
2023-12-13 174.95 181.75 174.95 181.75 0.0M
2023-12-12 174.45 176.30 174.45 176.30 0.0M
2023-12-11 172.50 177.20 172.50 175.80 0.0M
2023-12-08 172.75 176.45 172.50 174.00 0.0M
2023-12-07 172.85 174.20 169.60 174.20 0.0M
2023-12-06 168.30 172.50 168.30 172.50 0.0M
2023-12-05 170.30 170.30 168.00 168.00 0.0M
2023-12-04 171.60 172.35 169.00 171.55 0.0M
2023-12-01 167.75 170.35 167.60 170.35 0.0M
2023-11-30 167.30 167.30 164.00 166.10 0.0M
2023-11-29 162.05 167.45 162.05 164.60 0.0M
2023-11-28 161.70 162.00 161.60 161.60 0.0M
2023-11-27 164.00 164.00 161.50 161.50 0.0M
2023-11-24 163.80 163.90 161.25 163.75 0.0M
2023-11-23 163.25 163.70 162.20 163.70 0.0M
2023-11-22 164.45 166.20 164.00 164.35 0.0M
2023-11-21 167.20 167.20 163.05 163.75 0.0M
2023-11-20 163.20 168.05 161.65 167.50 0.0M
2023-11-17 160.90 162.00 159.80 162.00 0.0M
2023-11-16 164.05 164.05 159.10 160.45 0.0M
2023-11-15 163.40 167.35 163.35 165.55 0.0M
2023-11-14 160.60 166.40 160.60 163.10 0.0M
2023-11-13 160.20 160.80 158.40 159.80 0.0M
2023-11-10 157.05 160.80 156.40 160.80 0.0M
2023-11-09 155.90 159.25 155.90 158.25 0.0M
2023-11-08 157.75 158.95 155.50 156.70 0.0M
2023-11-07 151.30 157.75 151.00 157.30 0.0M
2023-11-06 148.90 150.50 144.85 149.00 0.0M
2023-11-03 151.70 152.60 145.40 149.15 0.0M
2023-11-02 142.50 153.60 138.75 152.70 0.0M
2023-11-01 157.55 157.55 139.55 143.40 0.0M
2023-10-31 228.10 233.00 170.80 171.00 0.0M
2023-10-30 227.30 228.10 223.00 227.00 0.0M
2023-10-27 233.30 233.30 225.60 225.60 0.0M
2023-10-26 233.20 234.00 232.20 232.20 0.0M
2023-10-25 240.20 240.20 234.90 235.40 0.0M
2023-10-24 245.00 246.40 242.90 246.40 0.0M
2023-10-23 245.70 245.70 241.00 242.60 0.0M
2023-10-20 250.10 250.10 241.80 241.80 0.0M
2023-10-19 252.70 252.70 251.00 251.00 0.0M
2023-10-18 258.80 258.80 258.80 258.80 0.0M
2023-10-17 255.50 255.50 255.50 255.50 0.0M
2023-10-16 254.10 255.60 247.80 252.70 0.0M
2023-10-13 253.70 253.70 250.60 250.60 0.0M
2023-10-12 260.90 263.60 258.20 258.20 0.0M
2023-10-11 257.90 260.30 257.90 260.30 0.0M
2023-10-10 261.70 261.70 260.70 260.70 0.0M
2023-10-09 255.80 261.00 255.60 261.00 0.0M
2023-10-06 254.80 254.80 254.60 254.60 0.0M
2023-10-05 249.00 250.10 246.60 249.80 0.0M
2023-10-04 249.90 250.00 247.10 247.10 0.0M
2023-10-03 247.00 247.90 247.00 247.90 0.0M
2023-10-02 245.00 248.00 245.00 248.00 0.0M
2023-09-29 244.70 248.80 244.70 247.50 0.0M
2023-09-28 243.50 246.20 242.20 246.20 0.0M
2023-09-27 242.00 244.60 240.20 243.80 0.0M
2023-09-26 244.00 244.00 238.80 240.20 0.0M
2023-09-25 243.50 243.80 242.50 243.80 0.0M
2023-09-22 245.00 245.00 243.90 244.90 0.0M
2023-09-21 250.40 250.40 246.70 246.70 0.0M
2023-09-20 258.00 258.30 258.00 258.30 0.0M
2023-09-19 258.00 258.00 255.00 257.00 0.0M
2023-09-18 260.00 260.00 260.00 260.00 0.0M
2023-09-15 264.60 264.80 260.50 261.50 0.0M
2023-09-14 260.00 264.90 260.00 263.80 0.0M
2023-09-13 260.00 260.00 259.50 259.50 0.0M
2023-09-12 265.10 265.10 265.10 265.10 0.0M
2023-09-11 264.20 265.20 264.20 264.30 0.0M
2023-09-08 268.40 270.00 267.80 268.70 0.0M
2023-09-07 274.30 274.30 268.30 268.70 0.0M
2023-09-06 272.30 273.10 272.00 272.50 0.0M
2023-09-05 277.60 277.60 273.40 273.70 0.0M
2023-09-04 275.50 276.80 273.80 276.70 0.0M
2023-09-01 273.70 274.60 272.00 274.00 0.0M
2023-08-31 272.70 273.70 272.70 273.70 0.0M
2023-08-30 271.00 271.00 269.00 270.90 0.0M
2023-08-29 267.50 270.90 266.60 270.90 0.0M
2023-08-28 264.20 268.00 264.20 265.30 0.0M
2023-08-25 265.00 265.10 262.50 265.10 0.0M
2023-08-24 268.40 269.60 265.90 265.90 0.0M
2023-08-23 267.00 268.10 266.40 268.10 0.0M
2023-08-22 264.50 265.30 263.00 264.30 0.0M
2023-08-21 259.70 262.00 259.70 262.00 0.0M
2023-08-18 256.70 258.00 254.70 258.00 0.0M
2023-08-17 266.50 267.90 260.00 260.00 0.0M
2023-08-16 267.40 267.40 266.10 266.10 0.0M
2023-08-15 269.70 269.70 265.90 265.90 0.0M
2023-08-14 265.80 269.70 265.80 269.70 0.0M
2023-08-11 268.40 268.40 265.00 267.30 0.0M
2023-08-10 260.90 265.70 260.90 265.70 0.0M
2023-08-09 267.00 268.90 261.60 262.00 0.0M
2023-08-08 265.10 267.60 259.80 264.50 0.0M
2023-08-07 266.40 268.60 262.20 266.80 0.0M
2023-08-04 270.40 275.70 262.70 263.00 0.0M
2023-08-03 275.60 278.40 263.40 268.40 0.0M
2023-08-02 309.00 313.00 273.50 275.00 0.0M
2023-08-01 337.20 338.80 332.50 338.30 0.0M
2023-07-31 332.70 335.00 332.70 335.00 0.0M
2023-07-28 330.40 336.10 329.20 334.50 0.0M
2023-07-27 320.70 336.70 320.70 328.90 0.0M
2023-07-26 323.90 323.90 323.40 323.40 0.0M
2023-07-25 316.20 319.10 316.20 319.10 0.0M
2023-07-24 312.90 319.40 312.90 319.40 0.0M
2023-07-21 323.10 325.00 314.10 314.10 0.0M
2023-07-20 324.30 328.50 319.50 320.60 0.0M
2023-07-19 326.30 327.00 322.80 324.50 0.0M
2023-07-18 319.90 325.30 316.70 324.10 0.0M
2023-07-17 316.90 320.40 313.40 320.40 0.0M
2023-07-14 312.60 316.50 312.00 315.80 0.0M
2023-07-13 307.70 313.70 305.80 313.70 0.0M
2023-07-12 306.10 309.40 304.90 305.90 0.0M
2023-07-11 305.80 310.80 304.00 306.20 0.0M
2023-07-10 296.60 305.80 296.60 304.20 0.0M
2023-07-07 298.60 300.00 295.80 295.80 0.0M
2023-07-06 289.90 297.30 289.90 297.30 0.0M
2023-07-05 290.00 294.20 290.00 293.70 0.0M
2023-07-04 295.80 295.80 291.10 291.10 0.0M
2023-07-03 295.90 296.50 294.20 295.60 0.0M
2023-06-30 290.90 293.00 289.30 293.00 0.0M
2023-06-29 284.40 287.50 284.40 287.50 0.0M
2023-06-28 285.20 288.50 285.20 287.30 0.0M
2023-06-27 285.60 285.60 283.60 283.60 0.0M
2023-06-26 279.10 284.70 279.10 284.70 0.0M
2023-06-23 282.80 282.80 279.90 281.60 0.0M
2023-06-22 282.10 283.50 280.30 283.50 0.0M
2023-06-21 287.70 287.70 287.70 287.70 0.0M
2023-06-20 293.00 294.00 288.50 289.40 0.0M
2023-06-19 294.30 294.30 294.30 294.30 0.0M
2023-06-16 294.30 297.40 291.20 291.20 0.0M
2023-06-15 296.80 296.80 289.80 294.30 0.0M
2023-06-14 300.20 300.40 299.50 299.50 0.0M
2023-06-13 295.80 297.20 293.80 297.20 0.0M
2023-06-12 282.20 288.50 282.20 288.50 0.0M
2023-06-09 283.70 285.10 283.70 283.90 0.0M
2023-06-08 281.30 286.50 281.30 286.50 0.0M
2023-06-07 289.20 290.00 281.90 282.60 0.0M
2023-06-06 286.90 289.50 285.10 288.10 0.0M
2023-06-05 273.00 285.50 273.00 282.70 0.0M
2023-06-02 263.70 270.90 261.80 270.80 0.0M
2023-06-01 264.70 264.70 259.50 259.50 0.0M
2023-05-31 262.60 262.60 260.00 261.70 0.0M
2023-05-30 263.80 268.70 261.30 261.30 0.0M
2023-05-29 261.00 266.00 261.00 265.90 0.0M
2023-05-26 258.20 263.10 258.20 262.20 0.0M
2023-05-25 260.10 262.90 259.90 261.20 0.0M
2023-05-24 264.00 264.00 260.00 261.80 0.0M
2023-05-23 269.10 269.30 263.60 263.60 0.0M
2023-05-22 265.10 273.20 265.10 269.00 0.0M
2023-05-19 262.00 265.10 262.00 265.10 0.0M
2023-05-18 250.80 250.80 250.80 250.80 0.0M
2023-05-17 247.20 250.40 247.20 250.30 0.0M
2023-05-16 247.10 247.90 246.10 246.10 0.0M
2023-05-15 246.40 250.80 246.40 250.80 0.0M
2023-05-12 245.40 246.10 244.60 245.90 0.0M
2023-05-11 249.10 250.90 241.80 241.80 0.0M
2023-05-10 245.90 248.00 245.60 245.60 0.0M
2023-05-09 250.70 250.70 247.90 247.90 0.0M
2023-05-08 248.00 249.10 245.10 249.10 0.0M
2023-05-05 256.00 256.30 245.80 246.90 0.0M
2023-05-04 268.90 275.00 255.30 255.30 0.0M
2023-05-03 267.30 271.20 266.30 270.10 0.0M
2023-05-02 272.10 272.50 259.00 259.00 0.0M
2023-04-28 255.70 263.50 255.70 263.50 0.0M
2023-04-27 260.00 261.40 258.00 261.40 0.0M
2023-04-26 264.10 264.10 263.00 263.00 0.0M
2023-04-25 267.00 267.00 265.20 265.20 0.0M
2023-04-24 274.10 274.10 266.80 266.80 0.0M
2023-04-21 275.30 275.30 273.50 273.50 0.0M
2023-04-20 279.20 279.20 275.00 275.00 0.0M
2023-04-19 276.40 279.20 276.40 278.20 0.0M
2023-04-18 281.70 281.70 277.70 277.70 0.0M
2023-04-17 278.70 282.40 276.90 282.40 0.0M
2023-04-14 274.30 276.90 270.50 273.10 0.0M
2023-04-13 266.60 275.00 265.90 275.00 0.0M
2023-04-12 272.00 272.40 268.50 268.50 0.0M
2023-04-11 271.40 273.30 270.00 271.80 0.0M
2023-04-06 260.70 263.70 259.70 263.10 0.0M
2023-04-05 265.70 265.70 260.00 262.50 0.0M
2023-04-04 272.10 272.10 270.00 270.00 0.0M
2023-04-03 281.00 282.80 271.30 271.30 0.0M
2023-03-31 270.50 280.85 270.50 280.85 0.0M
2023-03-30 263.05 276.50 263.05 273.35 0.0M
2023-03-29 252.10 262.60 252.10 262.60 0.0M
2023-03-28 253.05 253.05 249.80 251.90 0.0M
2023-03-27 252.20 253.00 250.75 253.00 0.0M
2023-03-24 250.00 251.95 250.00 251.95 0.0M
2023-03-23 247.05 251.70 243.60 250.75 0.0M
2023-03-22 259.15 259.15 243.65 247.40 0.0M
2023-03-21 253.95 258.00 253.95 258.00 0.0M
2023-03-20 255.00 255.60 251.60 252.65 0.0M
2023-03-17 262.10 262.10 260.65 260.65 0.0M
2023-03-16 259.95 259.95 259.95 259.95 0.0M
2023-03-15 263.55 267.05 260.05 263.20 0.0M
2023-03-14 260.45 262.00 258.50 258.50 0.0M
2023-03-13 257.85 258.55 250.00 258.55 0.0M
2023-03-10 271.05 271.05 256.30 256.30 0.0M
2023-03-09 272.55 272.65 270.00 270.60 0.0M
2023-03-08 271.80 274.65 271.80 273.70 0.0M
2023-03-07 275.25 278.00 274.65 274.65 0.0M
2023-03-06 274.55 279.60 274.25 275.40 0.0M
2023-03-03 270.50 275.50 270.50 274.35 0.0M
2023-03-02 265.70 265.70 265.70 265.70 0.0M
2023-03-01 272.95 272.95 266.25 266.25 0.0M
2023-02-28 277.25 277.25 275.00 275.00 0.0M
2023-02-24 279.35 279.35 278.65 278.65 0.0M
2023-02-23 283.75 285.00 278.50 281.10 0.0M
2023-02-22 277.10 277.10 277.10 277.10 0.0M
2023-02-21 280.00 280.00 279.00 279.95 0.0M
2023-02-20 287.75 287.75 287.75 287.75 0.0M
2023-02-17 286.65 286.65 282.10 283.40 0.0M
2023-02-16 297.80 297.80 292.80 292.80 0.0M
2023-02-15 302.75 302.95 298.20 298.20 0.0M
2023-02-14 299.35 299.35 299.35 299.35 0.0M
2023-02-13 295.60 298.65 295.55 297.80 0.0M
2023-02-10 302.00 302.00 294.85 299.25 0.0M
2023-02-09 299.90 305.65 299.55 305.65 0.0M
2023-02-08 318.00 318.00 291.50 301.10 0.0M
2023-02-07 308.20 320.20 308.20 319.45 0.0M
2023-02-06 312.45 312.45 310.50 310.50 0.0M
2023-02-03 322.00 322.00 316.90 317.35 0.0M
2023-02-02 308.70 329.80 308.70 326.10 0.0M
2023-02-01 297.90 304.20 297.90 304.20 0.0M
2023-01-31 289.60 289.60 289.60 289.60 0.0M
2023-01-30 292.80 292.80 292.80 292.80 0.0M
2023-01-27 294.50 297.10 292.80 297.10 0.0M
2023-01-26 287.65 291.95 287.65 291.95 0.0M
2023-01-25 286.10 286.55 286.10 286.55 0.0M
2023-01-24 296.60 296.60 293.95 294.50 0.0M
2023-01-23 288.40 296.30 288.40 296.30 0.0M
2023-01-19 286.00 286.00 282.90 282.90 0.0M
2023-01-18 284.80 289.00 282.00 287.40 0.0M
2023-01-17 280.95 284.20 280.00 284.20 0.0M
2023-01-16 281.50 282.80 280.60 281.05 0.0M
2023-01-13 279.90 280.10 278.25 280.10 0.0M
2023-01-12 281.75 282.00 275.00 281.30 0.0M
2023-01-11 280.70 280.70 280.70 280.70 0.0M
2023-01-10 271.15 275.45 266.45 275.45 0.0M
2023-01-09 269.15 270.75 269.15 270.75 0.0M
2023-01-06 279.40 279.85 269.55 269.55 0.0M
2023-01-05 284.70 284.70 277.50 277.50 0.0M
2023-01-04 284.55 289.65 284.55 286.15 0.0M
2023-01-03 295.00 295.00 292.35 292.35 0.0M
2023-01-02 291.90 295.50 291.60 292.00 0.0M