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
2024-12-30 200.20 200.85 198.50 198.80 0.0M
2024-12-27 201.15 203.30 198.00 198.26 0.0M
2024-12-23 199.16 199.98 195.92 198.22 0.0M
2024-12-20 195.00 198.00 192.42 197.20 0.0M
2024-12-19 194.84 197.98 193.06 195.44 0.0M
2024-12-18 193.64 198.80 193.64 196.24 0.0M
2024-12-17 194.22 194.50 192.44 194.40 0.0M
2024-12-16 195.44 196.82 194.06 194.12 0.0M
2024-12-13 195.82 197.14 194.64 195.46 0.0M
2024-12-12 193.20 195.66 192.58 195.66 0.0M
2024-12-11 191.48 195.58 191.48 194.82 0.0M
2024-12-10 192.48 192.76 190.56 191.94 0.0M
2024-12-09 195.82 197.22 192.20 192.20 0.0M
2024-12-06 193.68 196.36 191.72 196.24 0.0M
2024-12-05 205.65 205.65 182.98 192.22 0.0M
2024-12-04 205.50 206.90 202.40 205.60 0.0M
2024-12-03 208.85 209.30 205.05 205.05 0.0M
2024-12-02 211.50 212.55 207.20 207.95 0.0M
2024-11-29 210.45 211.25 209.20 209.65 0.0M
2024-11-28 208.80 211.00 208.75 210.80 0.0M
2024-11-27 212.70 212.70 208.10 209.15 0.0M
2024-11-26 212.20 213.65 209.45 213.20 0.0M
2024-11-25 213.20 214.15 209.45 210.55 0.0M
2024-11-22 206.85 212.60 206.85 212.25 0.0M
2024-11-21 209.00 210.90 206.30 208.00 0.0M
2024-11-20 202.75 206.95 202.75 206.95 0.0M
2024-11-19 201.80 204.85 199.60 203.00 0.0M
2024-11-18 200.00 201.30 199.08 201.25 0.0M
2024-11-15 199.48 200.55 197.46 200.30 0.0M
2024-11-14 201.05 205.10 200.05 200.60 0.0M
2024-11-13 201.95 203.45 200.80 202.75 0.0M
2024-11-12 202.70 203.55 200.90 200.90 0.0M
2024-11-11 197.68 202.45 196.34 201.10 0.0M
2024-11-08 194.56 198.56 192.36 197.80 0.0M
2024-11-07 197.70 198.40 192.40 193.50 0.0M
2024-11-06 190.06 199.04 188.00 196.52 0.0M
2024-11-05 184.06 185.96 181.98 184.88 0.0M
2024-11-04 186.62 188.40 184.06 184.20 0.0M
2024-11-01 182.32 186.96 182.32 186.96 0.0M
2024-10-31 182.48 184.88 181.00 182.44 0.0M
2024-10-30 185.94 186.36 183.08 183.56 0.0M
2024-10-29 186.36 188.10 185.96 185.96 0.0M
2024-10-28 185.02 186.68 185.02 186.66 0.0M
2024-10-25 188.00 189.84 184.40 185.14 0.0M
2024-10-24 188.58 189.64 187.46 187.88 0.0M
2024-10-23 185.22 188.62 184.22 187.44 0.0M
2024-10-22 182.42 185.20 175.50 184.92 0.0M
2024-10-21 181.94 183.54 181.14 182.18 0.0M
2024-10-18 180.38 182.40 180.02 181.82 0.0M
2024-10-17 182.00 183.70 181.36 181.36 0.0M
2024-10-16 179.04 182.36 177.72 182.36 0.0M
2024-10-15 177.94 179.90 176.36 178.60 0.0M
2024-10-14 175.00 178.50 174.54 177.50 0.0M
2024-10-11 172.24 174.88 171.96 174.52 0.0M
2024-10-10 172.04 172.54 170.92 171.84 0.0M
2024-10-09 170.16 172.30 170.16 171.92 0.0M
2024-10-08 168.86 171.74 167.70 171.74 0.0M
2024-10-07 169.48 169.58 168.00 168.76 0.0M
2024-10-04 167.24 168.60 165.88 168.40 0.0M
2024-10-03 165.28 166.38 163.90 166.26 0.0M
2024-10-02 164.04 165.00 163.34 165.00 0.0M
2024-10-01 161.36 164.42 160.66 164.38 0.0M
2024-09-30 160.00 161.04 159.34 161.04 0.0M
2024-09-27 159.40 159.98 158.00 159.98 0.0M
2024-09-26 159.40 160.00 157.50 158.86 0.0M
2024-09-25 158.50 158.82 156.02 157.68 0.0M
2024-09-24 162.10 164.00 157.66 157.66 0.0M
2024-09-23 160.94 161.96 158.60 161.56 0.0M
2024-09-20 160.24 160.70 158.06 159.44 0.0M
2024-09-19 158.74 160.48 157.26 159.96 0.0M
2024-09-18 157.14 158.08 157.14 157.20 0.0M
2024-09-17 157.62 158.62 157.24 157.24 0.0M
2024-09-16 159.30 159.60 157.20 157.80 0.0M
2024-09-13 157.32 158.96 157.16 158.06 0.0M
2024-09-12 156.16 157.08 155.68 157.02 0.0M
2024-09-11 156.22 156.22 152.48 155.00 0.0M
2024-09-10 156.28 158.08 155.22 156.54 0.0M
2024-09-09 155.02 156.64 154.14 156.64 0.0M
2024-09-06 153.86 156.84 153.40 153.70 0.0M
2024-09-05 156.98 156.98 154.94 154.94 0.0M
2024-09-04 156.60 158.00 156.60 156.76 0.0M
2024-09-03 158.34 158.76 156.90 157.30 0.0M
2024-09-02 158.20 158.60 156.92 158.52 0.0M
2024-08-30 157.28 157.42 156.62 157.28 0.0M
2024-08-29 154.24 157.60 154.14 156.00 0.0M
2024-08-28 153.10 154.98 152.00 154.00 0.0M
2024-08-27 151.66 153.20 151.66 152.70 0.0M
2024-08-26 152.28 153.26 151.60 151.88 0.0M
2024-08-23 152.90 154.04 151.24 152.08 0.0M
2024-08-22 151.60 152.36 150.38 152.00 0.0M
2024-08-21 150.68 152.74 150.02 150.72 0.0M
2024-08-20 151.64 152.14 150.28 150.28 0.0M
2024-08-19 150.52 152.76 150.46 151.66 0.0M
2024-08-16 151.80 151.80 149.64 151.00 0.0M
2024-08-15 149.46 151.42 148.84 151.00 0.0M
2024-08-14 147.26 149.00 146.82 149.00 0.0M
2024-08-13 148.26 148.28 146.72 147.38 0.0M
2024-08-12 148.50 148.98 147.40 147.40 0.0M
2024-08-09 146.24 147.98 146.18 147.98 0.0M
2024-08-08 142.10 146.40 142.10 146.36 0.0M
2024-08-07 145.16 147.48 143.36 143.42 0.0M
2024-08-06 142.50 145.98 141.68 145.98 0.0M
2024-08-05 140.10 145.74 120.50 140.98 0.0M
2024-08-02 148.30 148.66 144.70 145.48 0.0M
2024-08-01 152.16 153.34 149.16 149.16 0.0M
2024-07-31 151.72 153.10 150.46 150.96 0.0M
2024-07-30 150.86 153.00 149.96 150.78 0.0M
2024-07-29 147.54 151.44 147.48 150.96 0.0M
2024-07-26 144.66 147.46 143.90 147.46 0.0M
2024-07-25 148.18 149.60 145.10 145.10 0.0M
2024-07-24 143.80 148.78 143.50 148.70 0.0M
2024-07-23 144.78 146.68 144.78 145.90 0.0M
2024-07-22 145.02 146.00 144.28 144.74 0.0M
2024-07-19 145.50 145.50 143.60 143.68 0.0M
2024-07-18 144.68 146.42 144.34 145.92 0.0M
2024-07-17 143.08 144.58 141.78 143.76 0.0M
2024-07-16 143.40 144.04 142.20 144.04 0.0M
2024-07-15 141.54 142.82 140.66 142.82 0.0M
2024-07-12 138.50 141.44 138.50 141.44 0.0M
2024-07-11 137.92 139.00 136.28 139.00 0.0M
2024-07-10 140.28 140.68 135.90 137.12 0.0M
2024-07-09 139.24 140.64 139.24 140.04 0.0M
2024-07-08 138.34 139.30 138.24 139.30 0.0M
2024-07-05 137.58 138.24 136.98 138.24 0.0M
2024-07-04 137.92 137.92 136.82 136.82 0.0M
2024-07-03 138.42 138.86 137.12 137.38 0.0M
2024-07-02 136.30 139.00 135.12 139.00 0.0M
2024-07-01 139.44 139.78 136.44 136.88 0.0M
2024-06-28 140.28 140.28 138.00 138.00 0.0M
2024-06-27 139.28 139.78 138.72 139.64 0.0M
2024-06-26 139.74 139.74 138.84 138.84 0.0M
2024-06-25 140.08 141.80 139.48 139.48 0.0M
2024-06-24 140.58 141.62 139.18 140.26 0.0M
2024-06-21 140.58 141.60 139.04 140.10 0.0M
2024-06-20 139.36 140.22 138.28 140.00 0.0M
2024-06-19 138.82 139.84 138.70 138.72 0.0M
2024-06-18 139.04 139.76 137.98 138.88 0.0M
2024-06-17 138.72 139.84 137.90 138.92 0.0M
2024-06-14 138.68 138.90 138.00 138.52 0.0M
2024-06-13 137.22 138.18 136.00 138.08 0.0M
2024-06-12 138.22 139.10 137.40 137.40 0.0M
2024-06-11 138.36 139.66 137.64 138.08 0.0M
2024-06-10 140.40 141.20 138.60 139.14 0.0M
2024-06-07 138.76 140.80 137.80 139.92 0.0M
2024-06-06 137.74 139.28 136.68 137.58 0.0M
2024-06-05 136.90 137.70 136.88 137.70 0.0M
2024-06-04 135.48 136.72 135.10 136.62 0.0M
2024-06-03 138.86 139.48 135.68 136.12 0.0M
2024-05-31 135.60 136.86 135.60 136.86 0.0M
2024-05-30 136.82 136.82 135.50 135.50 0.0M
2024-05-29 135.96 137.42 134.38 137.42 0.0M
2024-05-28 138.12 139.08 135.58 135.58 0.0M
2024-05-27 139.10 139.10 138.14 138.14 0.0M
2024-05-24 138.94 139.80 138.28 138.40 0.0M
2024-05-23 142.32 142.42 138.74 138.74 0.0M
2024-05-22 141.24 141.24 138.32 140.48 0.0M
2024-05-21 138.72 140.22 138.48 140.16 0.0M
2024-05-20 141.04 141.04 140.00 140.00 0.0M
2024-05-17 141.10 141.48 140.00 140.00 0.0M
2024-05-16 142.06 143.10 140.56 140.56 0.0M
2024-05-15 142.34 143.58 142.20 142.28 0.0M
2024-05-14 141.56 142.78 141.56 142.64 0.0M
2024-05-13 142.98 143.74 141.90 142.00 0.0M
2024-05-10 144.22 144.50 143.78 144.06 0.0M
2024-05-09 141.92 143.14 141.92 142.50 0.0M
2024-05-08 142.36 142.44 141.34 142.36 0.0M
2024-05-07 140.26 141.98 139.80 141.98 0.0M
2024-05-06 138.22 139.78 138.08 139.50 0.0M
2024-05-03 139.12 139.94 137.62 138.88 0.0M
2024-05-02 139.94 140.98 139.16 139.36 0.0M
2024-04-30 144.68 145.06 143.00 143.06 0.0M
2024-04-29 146.18 147.62 143.70 143.70 0.0M
2024-04-26 143.66 146.06 142.94 146.06 0.0M
2024-04-25 141.28 141.88 140.32 140.70 0.0M
2024-04-24 146.48 146.74 142.40 142.42 0.0M
2024-04-23 139.78 148.42 139.76 145.70 0.0M
2024-04-22 137.50 140.68 137.50 139.50 0.0M
2024-04-19 136.80 137.96 136.38 137.96 0.0M
2024-04-18 137.78 138.36 137.26 137.98 0.0M
2024-04-17 137.20 138.70 137.20 138.06 0.0M
2024-04-16 138.96 140.00 137.30 138.48 0.0M
2024-04-15 142.90 143.88 139.56 139.56 0.0M
2024-04-12 144.26 144.26 141.98 141.98 0.0M
2024-04-11 142.66 143.50 141.80 143.50 0.0M
2024-04-10 142.70 144.00 142.00 144.00 0.0M
2024-04-09 145.98 146.06 142.62 142.62 0.0M
2024-04-08 145.86 146.54 144.74 145.84 0.0M
2024-04-05 143.30 145.70 142.76 145.64 0.0M
2024-04-04 146.22 146.96 143.12 143.12 0.0M
2024-04-03 147.22 147.22 146.10 146.74 0.0M
2024-04-02 148.24 148.30 146.32 146.84 0.0M
2024-03-28 147.35 148.35 147.35 148.35 0.0M
2024-03-27 146.90 147.15 146.40 146.40 0.0M
2024-03-26 145.15 147.15 144.45 147.15 0.0M
2024-03-25 144.70 145.00 144.00 145.00 0.0M
2024-03-22 144.80 145.90 144.20 144.95 0.0M
2024-03-21 142.45 144.60 142.45 144.60 0.0M
2024-03-20 142.30 143.25 141.95 142.60 0.0M
2024-03-19 140.05 142.35 139.45 142.35 0.0M
2024-03-18 138.05 139.60 137.70 139.50 0.0M
2024-03-15 137.90 138.40 135.70 138.30 0.0M
2024-03-14 138.10 138.90 137.60 137.60 0.0M
2024-03-13 137.70 138.35 137.70 137.75 0.0M
2024-03-12 136.95 138.60 136.95 138.10 0.0M
2024-03-11 138.25 138.70 137.00 137.00 0.0M
2024-03-08 137.00 138.50 136.85 138.50 0.0M
2024-03-07 137.20 139.45 137.10 137.10 0.0M
2024-03-06 138.80 138.85 138.25 138.25 0.0M
2024-03-05 137.35 138.65 136.60 138.65 0.0M
2024-03-04 139.20 139.20 137.35 138.25 0.0M
2024-03-01 138.90 139.35 137.65 138.70 0.0M
2024-02-29 135.60 138.60 135.60 138.15 0.0M
2024-02-28 139.35 140.05 138.45 139.65 0.0M
2024-02-27 138.55 139.75 138.10 138.75 0.0M
2024-02-26 139.50 139.85 138.05 139.50 0.0M
2024-02-23 138.20 140.05 138.20 140.05 0.0M
2024-02-22 136.85 139.00 136.85 139.00 0.0M
2024-02-21 136.10 137.50 135.55 135.75 0.0M
2024-02-20 136.05 137.80 136.05 137.20 0.0M
2024-02-19 137.10 138.30 137.10 138.25 0.0M
2024-02-16 138.00 138.50 137.35 137.55 0.0M
2024-02-15 135.75 137.25 133.75 137.25 0.0M
2024-02-14 134.00 135.40 134.00 135.40 0.0M
2024-02-13 132.55 134.55 131.95 133.10 0.0M
2024-02-12 134.00 134.45 133.25 134.05 0.0M
2024-02-09 133.65 134.00 132.75 133.70 0.0M
2024-02-08 132.55 133.35 131.95 133.35 0.0M
2024-02-07 131.40 133.30 130.70 132.95 0.0M
2024-02-06 136.70 140.00 127.65 131.40 0.0M
2024-02-05 134.00 135.35 133.90 134.05 0.0M
2024-02-02 133.55 134.55 132.70 134.55 0.0M
2024-02-01 132.55 132.55 131.20 131.35 0.0M
2024-01-31 132.75 133.00 131.25 132.55 0.0M
2024-01-30 132.55 133.10 132.00 133.10 0.0M
2024-01-29 130.90 131.85 130.85 131.85 0.0M
2024-01-26 128.70 130.65 128.65 130.45 0.0M
2024-01-25 128.20 129.80 128.20 129.70 0.0M
2024-01-24 129.70 130.45 128.30 129.00 0.0M
2024-01-23 129.20 130.10 129.20 129.65 0.0M
2024-01-22 128.45 129.35 128.35 129.20 0.0M
2024-01-19 127.50 128.10 126.70 127.30 0.0M
2024-01-18 126.85 127.00 126.00 126.95 0.0M
2024-01-17 125.70 127.15 125.50 126.30 0.0M
2024-01-16 124.45 126.40 124.10 126.15 0.0M
2024-01-15 124.65 125.60 123.80 123.80 0.0M
2024-01-12 123.85 124.95 123.80 124.95 0.0M
2024-01-11 124.50 125.00 123.50 124.30 0.0M
2024-01-10 124.00 124.00 123.20 123.60 0.0M
2024-01-09 123.75 123.75 122.80 123.45 0.0M
2024-01-08 121.90 123.60 121.85 123.60 0.0M
2024-01-05 121.30 122.20 120.85 121.15 0.0M
2024-01-04 120.05 121.50 120.05 121.50 0.0M
2024-01-03 120.95 121.70 120.45 120.55 0.0M
2024-01-02 120.85 121.35 119.95 121.25 0.0M