Gen Digital

GEN
🏛️ ドイツ →
24.00
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 19.73 19.74 19.73 19.74 0.0M
2022-12-29 19.84 19.91 19.73 19.90 0.0M
2022-12-28 20.36 20.36 20.36 20.36 0.0M
2022-12-27 19.95 19.99 19.95 19.99 0.0M
2022-12-23 20.06 20.06 20.06 20.06 0.0M
2022-12-22 19.91 19.99 19.91 19.99 0.0M
2022-12-21 20.29 20.29 20.29 20.29 0.0M
2022-12-20 20.06 20.06 20.06 20.06 0.0M
2022-12-19 20.17 20.71 20.17 20.71 0.0M
2022-12-16 20.58 20.58 20.39 20.39 0.0M
2022-12-15 21.20 21.20 21.01 21.08 0.0M
2022-12-14 21.78 21.78 21.78 21.78 0.0M
2022-12-13 22.05 22.05 21.74 21.74 0.0M
2022-12-12 21.38 21.38 21.38 21.38 0.0M
2022-12-09 21.48 21.48 21.48 21.48 0.0M
2022-12-08 21.68 21.68 21.67 21.67 0.0M
2022-12-06 22.35 22.35 22.35 22.35 0.0M
2022-12-05 22.23 22.42 22.23 22.42 0.0M
2022-11-30 21.13 21.98 21.13 21.98 0.0M
2022-11-29 22.17 22.17 22.11 22.11 0.0M
2022-11-28 22.29 22.29 21.66 21.66 0.0M
2022-11-22 22.26 22.33 22.26 22.33 0.0M
2022-11-21 22.08 22.08 21.74 21.74 0.0M
2022-11-18 21.34 21.79 21.34 21.79 0.0M
2022-11-16 21.14 21.14 21.14 21.14 0.0M
2022-11-15 21.80 21.80 21.80 21.80 0.0M
2022-11-14 21.90 21.94 21.90 21.94 0.0M
2022-11-11 22.09 22.35 21.62 22.25 0.0M
2022-11-10 23.13 25.00 21.84 21.84 0.0M
2022-11-09 21.73 22.22 21.73 22.22 0.0M
2022-11-08 21.70 21.84 21.62 21.70 0.0M
2022-11-07 22.17 22.21 21.00 21.01 0.0M
2022-11-04 22.14 22.53 22.00 22.08 0.0M
2022-11-03 22.04 22.04 22.00 22.00 0.0M
2022-11-02 23.10 23.30 23.10 23.10 0.0M
2022-11-01 22.69 22.69 22.69 22.69 0.0M
2022-10-28 22.48 22.48 22.48 22.48 0.0M
2022-10-27 22.07 22.29 21.83 22.29 0.0M
2022-10-26 21.98 22.24 21.98 22.24 0.0M
2022-10-20 21.88 21.88 21.88 21.88 0.0M
2022-10-19 21.83 21.83 21.83 21.83 0.0M
2022-10-18 21.84 21.84 21.71 21.71 0.0M
2022-10-17 21.30 21.49 21.30 21.37 0.0M
2022-10-14 21.69 21.69 21.62 21.62 0.0M
2022-10-13 21.26 21.26 21.26 21.26 0.0M
2022-10-12 21.85 21.85 21.85 21.85 0.0M
2022-10-11 21.66 21.66 21.66 21.66 0.0M
2022-10-10 20.99 21.40 20.99 21.40 0.0M
2022-10-06 21.32 21.32 21.32 21.32 0.0M
2022-10-04 21.42 21.51 20.69 20.92 0.0M
2022-10-03 20.49 20.75 20.49 20.75 0.0M
2022-09-29 21.09 21.09 20.79 20.79 0.0M
2022-09-28 21.18 21.47 21.18 21.42 0.0M
2022-09-27 21.29 21.51 21.29 21.29 0.0M
2022-09-23 21.46 21.73 21.46 21.73 0.0M
2022-09-22 21.60 21.60 21.60 21.60 0.0M
2022-09-21 21.84 21.84 21.75 21.75 0.0M
2022-09-20 20.99 20.99 20.99 20.99 0.0M
2022-09-19 20.98 21.10 20.98 21.10 0.0M
2022-09-16 21.33 21.33 21.27 21.27 0.0M
2022-09-15 21.44 21.55 21.34 21.41 0.0M
2022-09-14 21.93 21.93 21.76 21.76 0.0M
2022-09-13 22.70 22.70 22.20 22.31 0.0M
2022-09-12 22.63 22.76 22.60 22.76 0.0M
2022-09-07 22.19 22.27 22.19 22.27 0.0M
2022-09-06 22.31 22.31 22.31 22.31 0.0M
2022-09-05 22.88 22.88 22.88 22.88 0.0M
2022-09-01 22.09 22.09 22.09 22.09 0.0M
2022-08-31 22.50 22.50 22.50 22.50 0.0M
2022-08-30 22.57 22.57 22.57 22.57 0.0M
2022-08-29 22.66 22.66 22.66 22.66 0.0M
2022-08-26 23.45 23.45 23.45 23.45 0.0M
2022-08-25 23.37 23.37 23.37 23.37 0.0M
2022-08-24 23.29 23.29 23.29 23.29 0.0M
2022-08-23 23.51 23.51 23.18 23.18 0.0M
2022-08-22 23.23 23.50 23.23 23.50 0.0M
2022-08-19 22.94 22.99 22.94 22.99 0.0M
2022-08-18 23.52 23.52 23.52 23.52 0.0M
2022-08-17 23.33 23.33 23.33 23.33 0.0M
2022-08-16 23.41 23.78 23.41 23.66 0.0M
2022-08-15 23.41 23.62 23.41 23.62 0.0M
2022-08-12 23.18 23.33 23.18 23.33 0.0M
2022-08-11 23.55 23.55 23.39 23.39 0.0M
2022-08-10 23.60 23.97 23.60 23.97 0.0M
2022-08-09 23.88 23.88 23.56 23.84 0.0M
2022-08-08 24.02 24.02 23.80 23.81 0.0M
2022-08-05 24.84 25.00 24.36 24.36 0.0M
2022-08-04 26.10 26.10 26.07 26.07 0.0M
2022-08-03 24.60 25.98 24.53 25.98 0.0M
2022-08-02 24.49 24.49 24.42 24.42 0.0M
2022-08-01 23.72 24.18 23.72 24.18 0.0M
2022-07-28 23.89 24.60 23.89 24.60 0.0M
2022-07-26 24.00 24.00 24.00 24.00 0.0M
2022-07-25 24.72 24.72 24.42 24.42 0.0M
2022-07-22 24.90 24.90 24.90 24.90 0.0M
2022-07-21 24.40 24.48 24.40 24.48 0.0M
2022-07-19 23.64 23.84 23.64 23.84 0.0M
2022-07-18 23.59 23.59 23.43 23.43 0.0M
2022-07-15 23.13 23.13 22.98 22.98 0.0M
2022-07-12 23.11 23.11 23.11 23.11 0.0M
2022-07-11 22.71 22.71 22.71 22.71 0.0M
2022-07-08 22.75 22.75 22.55 22.55 0.0M
2022-07-06 21.44 22.00 21.44 22.00 0.0M
2022-07-05 21.85 21.85 21.85 21.85 0.0M
2022-07-01 20.60 21.30 20.60 21.30 0.0M
2022-06-30 20.89 21.07 20.89 21.07 0.0M
2022-06-28 21.77 21.77 21.10 21.10 0.0M
2022-06-27 21.25 21.34 21.25 21.34 0.0M
2022-06-23 20.94 20.96 20.71 20.71 0.0M
2022-06-22 20.40 20.82 20.40 20.82 0.0M
2022-06-21 21.10 21.10 21.10 21.10 0.0M
2022-06-20 20.91 20.91 20.91 20.91 0.0M
2022-06-17 21.10 21.17 20.71 20.80 0.0M
2022-06-16 20.88 20.88 20.50 20.50 0.0M
2022-06-15 21.45 21.45 21.21 21.21 0.0M
2022-06-14 21.32 21.32 21.32 21.32 0.0M
2022-06-13 21.50 21.57 21.29 21.32 0.0M
2022-06-10 22.18 22.18 22.18 22.18 0.0M
2022-06-08 23.20 23.20 23.20 23.20 0.0M
2022-06-06 23.05 23.05 23.05 23.05 0.0M
2022-06-03 22.61 22.61 22.61 22.61 0.0M
2022-06-02 23.05 23.05 23.05 23.05 0.0M
2022-06-01 22.95 22.95 22.74 22.74 0.0M
2022-05-30 23.45 23.45 23.43 23.43 0.0M
2022-05-27 23.50 23.50 23.39 23.39 0.0M
2022-05-26 23.25 23.25 23.25 23.25 0.0M
2022-05-23 23.00 23.09 23.00 23.09 0.0M
2022-05-20 22.63 22.90 22.48 22.87 0.0M
2022-05-19 22.57 22.57 22.57 22.57 0.0M
2022-05-18 23.46 23.46 22.86 22.86 0.0M
2022-05-17 22.93 23.23 22.93 23.23 0.0M
2022-05-16 23.16 23.16 23.16 23.16 0.0M
2022-05-13 23.47 23.47 23.08 23.25 0.0M
2022-05-12 23.16 23.16 23.16 23.16 0.0M
2022-05-11 23.43 23.50 23.02 23.18 0.0M
2022-05-10 23.30 23.56 23.30 23.30 0.0M
2022-05-09 23.36 23.36 22.73 23.22 0.0M
2022-05-06 22.63 23.64 22.42 23.64 0.0M
2022-05-05 23.39 23.71 23.09 23.36 0.0M
2022-05-04 24.04 24.04 23.61 23.61 0.0M
2022-05-03 23.32 23.91 23.32 23.75 0.0M
2022-05-02 24.15 24.15 23.77 23.79 0.0M
2022-04-29 24.18 24.18 24.05 24.14 0.0M
2022-04-28 25.03 25.03 24.29 24.29 0.0M
2022-04-27 24.00 24.00 24.00 24.00 0.0M
2022-04-26 24.16 24.16 23.88 23.94 0.0M
2022-04-25 23.39 24.05 23.39 24.05 0.0M
2022-04-22 24.27 24.27 23.93 23.93 0.0M
2022-04-21 24.48 24.48 24.34 24.34 0.0M
2022-04-20 24.48 24.48 24.48 24.48 0.0M
2022-04-19 24.48 24.88 24.48 24.88 0.0M
2022-04-14 24.68 24.68 24.68 24.68 0.0M
2022-04-13 24.68 24.70 24.65 24.65 0.0M
2022-04-12 24.21 24.50 24.21 24.50 0.0M
2022-04-11 24.29 24.45 24.11 24.38 0.0M
2022-04-07 25.00 25.06 25.00 25.06 0.0M
2022-04-06 24.64 24.64 24.64 24.64 0.0M
2022-04-05 24.54 24.73 24.34 24.73 0.0M
2022-04-04 24.75 24.75 24.21 24.64 0.0M
2022-04-01 24.27 24.27 24.27 24.27 0.0M
2022-03-31 24.37 24.40 24.00 24.00 0.0M
2022-03-30 24.50 24.50 24.34 24.34 0.0M
2022-03-29 25.60 25.60 24.09 24.47 0.0M
2022-03-28 25.50 26.18 25.50 25.95 0.0M
2022-03-25 25.77 25.77 25.77 25.77 0.0M
2022-03-24 24.95 25.60 24.95 25.38 0.0M
2022-03-23 24.64 25.12 24.64 24.79 0.0M
2022-03-22 24.52 25.08 24.52 24.98 0.0M
2022-03-21 24.70 25.00 24.29 24.68 0.0M
2022-03-18 23.48 24.82 23.48 24.73 0.0M
2022-03-17 23.98 24.07 23.16 23.18 0.0M
2022-03-16 27.89 27.92 23.27 23.74 0.0M
2022-03-15 26.10 27.61 26.00 27.61 0.0M
2022-03-14 25.52 26.73 25.52 26.66 0.0M
2022-03-11 25.61 25.82 25.50 25.57 0.0M
2022-03-10 24.96 25.39 24.96 25.39 0.0M
2022-03-09 25.14 25.66 24.95 25.11 0.0M
2022-03-08 25.70 26.29 25.46 25.83 0.0M
2022-03-07 26.23 26.81 25.91 26.02 0.0M
2022-03-04 26.60 27.07 26.52 26.82 0.0M
2022-03-03 26.86 27.00 26.57 26.70 0.0M
2022-03-02 26.21 26.64 25.93 26.64 0.0M
2022-03-01 26.04 26.24 25.46 26.09 0.0M
2022-02-28 25.12 25.57 24.80 25.57 0.0M
2022-02-25 24.09 25.14 24.02 25.14 0.0M
2022-02-24 23.00 23.91 22.50 23.90 0.0M
2022-02-23 23.93 24.48 23.93 23.98 0.0M
2022-02-22 23.81 24.67 23.66 24.62 0.0M
2022-02-21 24.33 24.33 24.00 24.00 0.0M
2022-02-18 24.18 24.88 24.18 24.58 0.0M
2022-02-17 25.09 25.09 24.98 24.99 0.0M
2022-02-16 25.48 25.49 25.14 25.30 0.0M
2022-02-15 26.38 26.81 25.38 25.56 0.0M
2022-02-14 26.57 26.57 25.65 26.15 0.0M
2022-02-11 26.32 26.68 26.20 26.20 0.0M
2022-02-10 26.69 27.07 26.47 26.57 0.0M
2022-02-09 26.23 26.82 26.09 26.82 0.0M
2022-02-08 25.00 26.35 24.62 26.35 0.0M
2022-02-07 24.40 24.80 23.96 24.80 0.0M
2022-02-04 23.69 23.94 23.59 23.81 0.0M
2022-02-03 22.34 23.05 22.22 22.22 0.0M
2022-02-02 23.16 23.16 23.16 23.16 0.0M
2022-02-01 23.37 23.37 23.37 23.37 0.0M
2022-01-31 23.23 23.23 22.94 23.05 0.0M
2022-01-27 22.77 22.77 22.63 22.63 0.0M
2022-01-26 22.95 22.95 22.74 22.84 0.0M
2022-01-25 22.42 22.83 22.42 22.51 0.0M
2022-01-24 23.36 23.36 22.44 22.53 0.0M
2022-01-21 22.80 23.20 22.80 23.20 0.0M
2022-01-20 23.32 23.32 23.32 23.32 0.0M
2022-01-19 23.77 23.81 23.36 23.49 0.0M
2022-01-18 23.09 23.61 22.87 23.61 0.0M
2022-01-17 23.47 23.47 23.34 23.34 0.0M
2022-01-13 23.15 23.41 22.99 23.21 0.0M
2022-01-12 23.38 23.38 23.38 23.38 0.0M
2022-01-11 23.74 23.98 23.73 23.73 0.0M
2022-01-10 23.77 23.77 23.26 23.26 0.0M
2022-01-06 22.97 24.30 22.97 24.29 0.0M
2022-01-05 23.17 23.17 23.17 23.17 0.0M
2022-01-04 23.21 23.50 23.21 23.45 0.0M
2022-01-03 23.07 23.07 23.00 23.00 0.0M