Fiserv

FI
🏛️ ドイツ →
109.46
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
2022-12-30 94.20 94.34 94.20 94.34 0.0M
2022-12-29 93.80 95.46 93.80 95.23 0.0M
2022-12-28 94.53 94.99 93.60 94.22 0.0M
2022-12-27 94.13 94.63 94.04 94.62 0.0M
2022-12-23 94.21 94.60 93.33 94.27 0.0M
2022-12-22 94.74 94.74 93.19 93.19 0.0M
2022-12-21 94.50 95.89 93.87 95.62 0.0M
2022-12-20 92.49 93.07 92.13 92.76 0.0M
2022-12-19 93.36 93.48 92.63 92.84 0.0M
2022-12-16 91.67 92.80 90.97 92.80 0.0M
2022-12-15 95.24 95.24 92.47 92.47 0.0M
2022-12-14 96.17 97.22 95.04 96.46 0.0M
2022-12-13 97.23 100.72 94.94 94.94 0.0M
2022-12-12 95.46 96.78 95.46 96.78 0.0M
2022-12-09 96.28 96.28 94.82 96.20 0.0M
2022-12-08 95.25 96.56 95.25 95.99 0.0M
2022-12-07 96.40 96.40 94.69 95.40 0.0M
2022-12-06 97.02 98.14 96.03 96.03 0.0M
2022-12-05 100.08 100.08 97.23 97.23 0.0M
2022-12-02 98.87 100.06 98.87 100.06 0.0M
2022-12-01 100.54 100.62 98.58 99.49 0.0M
2022-11-30 97.41 100.00 97.41 100.00 0.0M
2022-11-29 98.17 99.03 97.98 98.36 0.0M
2022-11-28 98.47 98.50 97.00 98.50 0.0M
2022-11-25 97.59 99.11 97.59 98.72 0.0M
2022-11-24 97.70 98.03 97.70 98.03 0.0M
2022-11-23 98.17 98.28 97.97 98.28 0.0M
2022-11-22 96.48 98.06 96.00 98.06 0.0M
2022-11-21 97.45 97.45 96.30 97.37 0.0M
2022-11-18 96.31 96.31 95.50 96.15 0.0M
2022-11-17 97.16 97.16 94.79 95.01 0.0M
2022-11-16 96.78 96.78 95.99 96.11 0.0M
2022-11-15 96.42 98.35 96.42 96.60 0.0M
2022-11-14 97.27 98.33 96.59 97.83 0.0M
2022-11-11 99.01 99.01 96.91 97.13 0.0M
2022-11-10 96.03 99.94 96.03 98.81 0.0M
2022-11-09 97.01 98.07 96.61 96.75 0.0M
2022-11-08 96.26 97.64 96.26 97.64 0.0M
2022-11-07 94.36 96.36 92.85 96.36 0.0M
2022-11-04 97.49 97.65 94.00 94.40 0.0M
2022-11-03 102.48 102.76 96.85 96.85 0.0M
2022-11-02 105.56 106.70 104.26 104.26 0.0M
2022-11-01 103.62 105.54 103.62 105.34 0.0M
2022-10-31 101.26 103.90 101.26 103.90 0.0M
2022-10-28 98.42 103.52 98.25 103.52 0.0M
2022-10-27 100.76 101.26 96.06 98.73 0.0M
2022-10-26 98.95 101.38 98.89 101.38 0.0M
2022-10-25 98.86 100.06 98.86 100.06 0.0M
2022-10-24 99.02 100.00 98.07 98.07 0.0M
2022-10-21 95.97 97.11 95.97 96.31 0.0M
2022-10-20 97.91 98.49 97.09 98.07 0.0M
2022-10-19 99.05 99.29 97.68 97.68 0.0M
2022-10-18 100.86 100.92 98.76 98.76 0.0M
2022-10-17 96.89 99.29 96.89 99.29 0.0M
2022-10-14 97.97 97.97 96.82 96.82 0.0M
2022-10-13 97.70 97.70 94.32 97.48 0.0M
2022-10-12 98.74 99.14 97.49 97.49 0.0M
2022-10-11 100.42 101.34 97.60 99.35 0.0M
2022-10-10 101.50 102.72 100.00 101.30 0.0M
2022-10-07 100.78 101.26 100.12 100.80 0.0M
2022-10-06 101.24 102.56 101.24 102.12 0.0M
2022-10-05 99.27 101.90 98.51 101.90 0.0M
2022-10-04 97.81 99.11 97.08 98.70 0.0M
2022-10-03 95.58 97.85 95.03 96.09 0.0M
2022-09-30 96.72 97.57 96.72 97.57 0.0M
2022-09-29 97.71 97.92 96.06 96.07 0.0M
2022-09-28 98.13 99.47 98.10 98.10 0.0M
2022-09-27 100.04 100.94 98.50 99.00 0.0M
2022-09-26 100.22 101.12 99.48 99.48 0.0M
2022-09-23 99.49 100.82 99.49 100.76 0.0M
2022-09-22 101.12 101.12 99.68 100.18 0.0M
2022-09-21 103.36 103.54 103.14 103.14 0.0M
2022-09-20 103.48 103.48 103.48 103.48 0.0M
2022-09-19 102.70 102.84 101.98 102.26 0.0M
2022-09-16 102.98 103.42 102.50 102.56 0.0M
2022-09-15 106.92 106.92 104.92 104.92 0.0M
2022-09-14 106.00 106.00 105.68 106.00 0.0M
2022-09-13 107.12 108.36 105.86 106.00 0.0M
2022-09-12 105.60 107.86 105.50 107.50 0.0M
2022-09-09 105.16 106.84 105.00 105.00 0.0M
2022-09-08 105.60 105.90 104.46 105.70 0.0M
2022-09-07 104.50 105.76 104.48 105.66 0.0M
2022-09-06 102.92 105.00 102.30 104.60 0.0M
2022-09-05 101.88 102.86 101.50 102.86 0.0M
2022-09-02 103.06 103.78 101.92 101.92 0.0M
2022-09-01 100.52 103.88 99.21 103.88 0.0M
2022-08-31 101.78 101.84 100.32 100.80 0.0M
2022-08-30 101.66 102.02 101.66 102.02 0.0M
2022-08-29 102.62 103.62 102.18 103.20 0.0M
2022-08-26 106.56 106.70 104.48 104.48 0.0M
2022-08-25 106.56 106.78 106.34 106.40 0.0M
2022-08-24 105.88 106.72 104.90 105.68 0.0M
2022-08-23 107.58 108.44 106.36 106.36 0.0M
2022-08-22 107.48 108.48 106.50 107.54 0.0M
2022-08-19 109.82 109.82 107.00 109.26 0.0M
2022-08-18 105.96 109.72 105.92 109.72 0.0M
2022-08-17 108.42 108.48 106.30 106.72 0.0M
2022-08-16 108.38 108.50 107.16 108.06 0.0M
2022-08-15 106.86 108.98 105.80 108.78 0.0M
2022-08-12 106.48 106.48 105.34 106.20 0.0M
2022-08-11 103.18 105.10 102.20 104.26 0.0M
2022-08-10 103.66 104.28 103.08 103.08 0.0M
2022-08-09 102.20 103.74 100.96 103.50 0.0M
2022-08-08 104.08 105.02 102.88 102.88 0.0M
2022-08-05 103.90 104.70 103.24 104.70 0.0M
2022-08-04 105.32 106.18 103.60 104.40 0.0M
2022-08-03 104.14 106.56 103.58 106.56 0.0M
2022-08-02 103.62 104.48 102.58 104.48 0.0M
2022-08-01 102.52 104.24 102.30 103.40 0.0M
2022-07-29 104.52 104.56 101.00 103.68 0.0M
2022-07-28 102.02 103.94 100.92 103.74 0.0M
2022-07-27 101.70 103.26 100.46 102.84 0.0M
2022-07-26 96.15 102.40 96.15 100.84 0.0M
2022-07-25 97.34 98.23 95.46 95.81 0.0M
2022-07-22 96.05 98.84 96.05 97.20 0.0M
2022-07-21 95.14 96.69 95.14 96.69 0.0M
2022-07-20 95.48 96.34 94.71 96.00 0.0M
2022-07-19 91.35 95.02 91.35 95.02 0.0M
2022-07-18 94.59 94.59 92.68 92.68 0.0M
2022-07-15 91.98 93.69 90.41 92.86 0.0M
2022-07-14 91.44 91.52 89.88 91.33 0.0M
2022-07-13 92.86 92.86 90.12 91.10 0.0M
2022-07-12 91.34 93.00 91.34 93.00 0.0M
2022-07-11 91.28 91.74 91.28 91.74 0.0M
2022-07-08 91.72 92.63 91.42 91.76 0.0M
2022-07-07 92.67 92.93 91.54 91.70 0.0M
2022-07-06 90.81 92.29 90.81 91.95 0.0M
2022-07-05 89.08 92.00 88.86 92.00 0.0M
2022-07-04 87.74 87.98 87.74 87.98 0.0M
2022-07-01 84.84 88.90 84.25 88.61 0.0M
2022-06-30 85.22 85.22 84.66 84.66 0.0M
2022-06-29 85.92 86.09 85.50 85.79 0.0M
2022-06-28 89.79 89.79 86.74 86.74 0.0M
2022-06-27 88.85 90.23 87.70 87.86 0.0M
2022-06-24 87.41 88.51 87.41 88.51 0.0M
2022-06-23 84.22 86.08 84.22 85.32 0.0M
2022-06-22 83.74 84.55 82.83 84.55 0.0M
2022-06-21 85.60 86.21 84.44 84.44 0.0M
2022-06-20 84.79 86.27 84.79 86.27 0.0M
2022-06-17 85.49 85.49 84.24 84.25 0.0M
2022-06-16 87.67 87.67 83.24 83.78 0.0M
2022-06-15 87.03 88.66 86.39 88.66 0.0M
2022-06-14 87.12 87.12 86.08 86.21 0.0M
2022-06-13 87.61 88.19 85.95 85.95 0.0M
2022-06-10 90.62 90.82 88.47 89.35 0.0M
2022-06-09 93.05 93.05 90.50 90.50 0.0M
2022-06-08 93.94 94.62 93.50 93.85 0.0M
2022-06-07 92.16 94.20 92.16 94.20 0.0M
2022-06-06 94.23 95.00 94.23 94.45 0.0M
2022-06-03 92.88 93.39 92.41 92.75 0.0M
2022-06-02 92.93 93.44 91.83 92.19 0.0M
2022-06-01 93.72 94.20 92.84 93.81 0.0M
2022-05-31 94.00 94.26 93.25 94.26 0.0M
2022-05-30 97.28 97.28 93.50 93.50 0.0M
2022-05-27 93.00 94.11 93.00 94.11 0.0M
2022-05-26 91.72 91.95 91.65 91.95 0.0M
2022-05-25 90.24 91.44 90.24 91.44 0.0M
2022-05-24 91.22 91.59 89.72 89.72 0.0M
2022-05-23 90.86 92.67 89.62 92.36 0.0M
2022-05-20 90.18 91.19 89.61 89.61 0.0M
2022-05-19 89.13 89.16 88.31 89.16 0.0M
2022-05-18 92.49 92.49 90.07 90.07 0.0M
2022-05-17 93.02 94.67 91.59 91.89 0.0M
2022-05-16 91.97 92.42 91.27 92.38 0.0M
2022-05-13 90.69 93.20 90.55 92.45 0.0M
2022-05-12 87.10 89.66 86.86 89.44 0.0M
2022-05-11 88.19 89.39 87.13 87.96 0.0M
2022-05-10 89.67 90.36 87.78 88.37 0.0M
2022-05-09 90.48 90.76 88.24 88.59 0.0M
2022-05-06 94.16 94.70 90.01 90.71 0.0M
2022-05-05 96.16 96.99 93.63 94.12 0.0M
2022-05-04 94.68 96.80 93.87 96.80 0.0M
2022-05-03 92.00 95.63 92.00 94.04 0.0M
2022-05-02 93.18 93.98 90.26 92.45 0.0M
2022-04-29 99.17 99.17 93.08 93.08 0.0M
2022-04-28 96.96 100.00 96.23 99.66 0.0M
2022-04-27 92.00 96.51 91.13 95.31 0.0M
2022-04-26 91.66 91.74 90.37 90.37 0.0M
2022-04-25 89.15 90.37 88.70 90.03 0.0M
2022-04-22 93.45 94.44 90.82 90.82 0.0M
2022-04-21 93.40 94.45 93.18 94.30 0.0M
2022-04-20 94.45 95.63 93.67 95.26 0.0M
2022-04-19 92.30 95.08 91.28 95.08 0.0M
2022-04-14 91.44 92.62 90.50 92.49 0.0M
2022-04-13 91.58 91.58 90.80 90.80 0.0M
2022-04-12 91.33 91.80 90.77 91.25 0.0M
2022-04-11 92.32 93.52 90.58 93.36 0.0M
2022-04-08 93.69 93.69 91.37 92.43 0.0M
2022-04-07 94.72 94.76 91.29 92.26 0.0M
2022-04-06 94.32 94.85 92.96 94.18 0.0M
2022-04-05 94.49 95.00 93.56 94.82 0.0M
2022-04-04 93.86 94.49 92.98 93.72 0.0M
2022-04-01 92.09 93.36 92.09 92.84 0.0M
2022-03-31 91.62 92.83 91.59 92.50 0.0M
2022-03-30 92.70 93.15 91.21 91.21 0.0M
2022-03-29 91.99 93.19 91.99 93.06 0.0M
2022-03-28 91.74 91.74 90.90 91.74 0.0M
2022-03-25 89.92 91.40 89.92 91.40 0.0M
2022-03-24 90.10 90.68 89.40 89.53 0.0M
2022-03-23 91.44 91.44 89.81 89.95 0.0M
2022-03-22 90.79 91.62 90.32 91.04 0.0M
2022-03-21 90.95 91.10 89.94 90.22 0.0M
2022-03-18 90.22 91.00 89.74 91.00 0.0M
2022-03-17 89.08 90.05 88.42 89.70 0.0M
2022-03-16 88.02 89.00 87.28 89.00 0.0M
2022-03-15 85.49 87.33 85.49 87.33 0.0M
2022-03-14 86.97 86.98 85.16 85.16 0.0M
2022-03-11 87.76 87.76 86.69 87.40 0.0M
2022-03-10 85.92 86.91 84.97 86.14 0.0M
2022-03-09 87.00 87.50 85.82 86.65 0.0M
2022-03-08 86.11 87.91 85.68 86.48 0.0M
2022-03-07 87.82 89.29 87.25 87.52 0.0M
2022-03-04 88.79 90.23 87.89 88.72 0.0M
2022-03-03 89.49 90.00 87.84 88.93 0.0M
2022-03-02 86.98 88.95 86.98 88.95 0.0M
2022-03-01 88.37 88.37 85.89 86.84 0.0M
2022-02-28 85.36 88.07 85.36 86.53 0.0M
2022-02-25 85.04 87.92 84.51 87.31 0.0M
2022-02-24 80.20 85.00 79.08 85.00 0.0M
2022-02-23 82.67 84.08 82.50 82.50 0.0M
2022-02-22 79.75 83.94 79.55 83.29 0.0M
2022-02-21 83.98 83.98 79.00 80.99 0.0M
2022-02-18 83.80 83.93 82.23 83.12 0.0M
2022-02-17 83.76 85.52 83.26 83.26 0.0M
2022-02-16 85.78 85.78 83.40 84.79 0.0M
2022-02-15 86.02 87.93 84.91 85.57 0.0M
2022-02-14 85.56 86.46 84.20 86.42 0.0M
2022-02-11 86.18 88.07 85.68 85.72 0.0M
2022-02-10 88.71 89.13 86.78 86.97 0.0M
2022-02-09 87.11 89.72 86.99 89.29 0.0M
2022-02-08 92.61 93.63 86.48 87.70 0.0M
2022-02-07 91.56 93.44 91.56 92.89 0.0M
2022-02-04 94.28 94.28 89.66 91.73 0.0M
2022-02-03 94.99 95.80 93.16 93.26 0.0M
2022-02-02 97.49 97.49 94.28 95.67 0.0M
2022-02-01 94.07 95.58 93.02 95.58 0.0M
2022-01-31 93.66 94.43 92.53 93.78 0.0M
2022-01-28 90.49 94.00 88.38 94.00 0.0M
2022-01-27 88.00 91.55 86.20 89.92 0.0M
2022-01-26 89.14 90.73 89.14 90.39 0.0M
2022-01-25 89.07 90.96 87.72 89.00 0.0M
2022-01-24 92.42 92.89 88.64 90.60 0.0M
2022-01-21 93.00 94.77 92.42 93.24 0.0M
2022-01-20 92.93 96.50 92.62 94.86 0.0M
2022-01-19 93.50 94.46 93.20 93.85 0.0M
2022-01-18 94.35 95.65 93.87 93.87 0.0M
2022-01-17 95.80 96.30 94.31 94.61 0.0M
2022-01-14 94.72 95.41 93.27 95.02 0.0M
2022-01-13 93.91 96.74 93.67 95.33 0.0M
2022-01-12 96.54 96.54 94.00 95.26 0.0M
2022-01-11 95.27 96.30 94.34 96.23 0.0M
2022-01-10 96.07 96.19 92.84 95.05 0.0M
2022-01-07 96.18 97.05 95.60 96.37 0.0M
2022-01-06 94.50 97.00 94.50 96.70 0.0M
2022-01-05 95.72 97.17 94.24 95.85 0.0M
2022-01-04 95.58 97.20 93.85 96.71 0.0M
2022-01-03 91.89 95.29 91.00 95.23 0.0M