3D Systems

DDD
🏛️ ドイツ →
2.47
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
2023-12-29 5.95 6.06 5.91 5.91 0.0M
2023-12-28 6.05 6.09 5.93 5.94 0.0M
2023-12-27 6.04 6.25 6.02 6.02 0.0M
2023-12-22 5.66 5.81 5.57 5.59 0.0M
2023-12-21 5.44 5.77 5.35 5.70 0.0M
2023-12-20 5.67 5.78 5.49 5.53 0.0M
2023-12-19 5.58 5.80 5.58 5.75 0.0M
2023-12-18 5.98 5.98 5.61 5.61 0.0M
2023-12-15 6.07 6.26 5.89 5.93 0.1M
2023-12-14 5.76 6.19 5.69 6.02 0.0M
2023-12-13 5.34 5.71 5.25 5.71 0.0M
2023-12-12 5.50 5.54 5.29 5.36 0.0M
2023-12-11 5.45 5.60 5.43 5.54 0.0M
2023-12-08 5.52 5.60 5.36 5.55 0.0M
2023-12-07 5.15 5.72 5.08 5.47 0.0M
2023-12-06 5.31 5.51 5.21 5.27 0.0M
2023-12-05 5.27 5.38 5.14 5.27 0.0M
2023-12-04 5.34 5.39 5.03 5.26 0.0M
2023-12-01 4.95 5.37 4.86 5.37 0.0M
2023-11-30 5.03 5.11 4.86 4.96 0.0M
2023-11-29 4.91 5.11 4.86 4.88 0.0M
2023-11-28 4.90 4.90 4.66 4.87 0.0M
2023-11-27 4.93 4.93 4.66 4.85 0.0M
2023-11-24 4.31 4.94 4.29 4.87 0.1M
2023-11-23 4.38 4.40 4.30 4.38 0.0M
2023-11-22 4.22 4.41 4.21 4.26 0.0M
2023-11-21 4.44 4.46 4.17 4.26 0.0M
2023-11-20 4.51 4.53 4.40 4.44 0.0M
2023-11-17 4.07 4.45 4.06 4.41 0.0M
2023-11-16 4.23 4.23 3.93 4.08 0.0M
2023-11-15 4.36 4.45 4.11 4.20 0.0M
2023-11-14 4.00 4.32 4.00 4.30 0.0M
2023-11-13 3.95 4.01 3.81 4.00 0.0M
2023-11-10 3.85 3.97 3.85 3.94 0.0M
2023-11-09 4.08 4.20 3.96 3.99 0.0M
2023-11-08 3.93 4.48 3.93 3.97 0.0M
2023-11-07 3.99 4.06 3.84 3.92 0.0M
2023-11-06 4.13 4.13 3.90 3.90 0.0M
2023-11-03 3.86 4.12 3.80 4.07 0.0M
2023-11-02 3.45 3.86 3.45 3.85 0.0M
2023-11-01 3.58 3.61 3.40 3.40 0.0M
2023-10-31 3.51 3.65 3.47 3.54 0.0M
2023-10-30 3.35 3.51 3.35 3.44 0.0M
2023-10-27 3.53 3.58 3.30 3.38 0.0M
2023-10-26 3.67 3.72 3.50 3.53 0.0M
2023-10-25 4.21 4.21 3.40 3.74 0.0M
2023-10-24 3.90 4.17 3.89 4.11 0.0M
2023-10-23 4.22 4.23 3.86 3.86 0.0M
2023-10-20 4.20 4.23 4.06 4.15 0.0M
2023-10-19 4.09 4.24 4.02 4.17 0.0M
2023-10-18 4.22 4.30 4.01 4.12 0.0M
2023-10-17 3.94 4.28 3.86 4.28 0.0M
2023-10-16 3.68 3.97 3.61 3.93 0.0M
2023-10-13 3.75 3.81 3.61 3.61 0.0M
2023-10-12 3.94 3.94 3.75 3.78 0.0M
2023-10-11 4.02 4.10 3.87 3.91 0.0M
2023-10-10 3.82 4.10 3.81 3.97 0.0M
2023-10-09 4.02 4.02 3.76 3.80 0.0M
2023-10-06 3.99 4.06 3.85 4.03 0.0M
2023-10-05 3.98 4.15 3.89 3.98 0.0M
2023-10-04 4.16 4.22 3.95 4.06 0.0M
2023-10-03 4.41 4.50 4.28 4.28 0.0M
2023-10-02 4.73 4.76 4.35 4.45 0.0M
2023-09-29 4.48 4.68 4.40 4.60 0.1M
2023-09-28 4.16 4.44 4.15 4.39 0.0M
2023-09-27 4.21 4.34 4.16 4.22 0.0M
2023-09-26 4.20 4.27 4.15 4.15 0.0M
2023-09-25 4.28 4.33 4.15 4.15 0.0M
2023-09-22 4.40 4.60 4.20 4.24 0.0M
2023-09-21 4.59 4.60 4.32 4.39 0.0M
2023-09-20 4.64 4.74 4.60 4.60 0.0M
2023-09-19 4.64 4.71 4.52 4.63 0.0M
2023-09-18 4.86 4.86 4.60 4.63 0.0M
2023-09-15 5.03 5.16 4.71 4.81 0.0M
2023-09-14 4.70 5.22 4.70 4.97 0.0M
2023-09-13 4.93 4.93 4.64 4.78 0.0M
2023-09-12 4.63 4.96 4.63 4.90 0.0M
2023-09-11 4.97 5.19 4.70 4.70 0.0M
2023-09-08 5.01 5.07 4.90 4.96 0.0M
2023-09-07 5.27 5.39 4.57 4.99 0.1M
2023-09-06 5.59 5.61 5.32 5.38 0.0M
2023-09-05 5.81 6.00 5.54 5.58 0.0M
2023-09-04 5.82 5.92 5.70 5.75 0.0M
2023-09-01 5.80 5.98 5.75 5.82 0.0M
2023-08-31 5.87 6.13 5.77 5.80 0.0M
2023-08-30 5.70 6.13 5.51 5.75 0.0M
2023-08-29 5.63 5.76 5.61 5.65 0.0M
2023-08-28 5.70 5.80 5.63 5.71 0.0M
2023-08-25 5.65 5.71 5.55 5.68 0.0M
2023-08-24 5.97 6.30 5.54 5.61 0.0M
2023-08-23 5.82 5.89 5.74 5.86 0.0M
2023-08-22 5.81 5.93 5.70 5.79 0.0M
2023-08-21 5.99 6.10 5.73 5.80 0.0M
2023-08-18 5.99 6.03 5.82 6.01 0.0M
2023-08-17 6.03 6.10 5.96 5.98 0.0M
2023-08-16 6.23 6.30 6.05 6.10 0.0M
2023-08-15 6.62 6.62 6.25 6.25 0.0M
2023-08-14 6.51 6.61 6.40 6.61 0.0M
2023-08-11 6.53 6.74 6.36 6.45 0.0M
2023-08-10 6.88 6.90 6.40 6.43 0.0M
2023-08-09 7.45 7.54 6.63 6.75 0.0M
2023-08-08 7.31 7.31 7.13 7.26 0.0M
2023-08-07 7.41 7.45 7.18 7.22 0.0M
2023-08-04 7.49 7.62 7.30 7.33 0.0M
2023-08-03 7.61 7.75 7.47 7.49 0.0M
2023-08-02 7.66 7.73 7.42 7.60 0.0M
2023-08-01 7.90 8.04 7.69 7.72 0.0M
2023-07-31 7.95 8.01 7.83 7.93 0.0M
2023-07-28 7.90 8.18 7.85 7.85 0.0M
2023-07-27 7.87 8.21 7.75 7.75 0.0M
2023-07-26 8.00 8.13 7.96 8.07 0.0M
2023-07-25 8.13 8.31 8.02 8.14 0.0M
2023-07-24 8.07 8.26 8.00 8.19 0.0M
2023-07-21 8.28 8.44 8.07 8.07 0.0M
2023-07-20 8.78 8.78 8.34 8.34 0.0M
2023-07-19 8.69 8.78 8.61 8.68 0.0M
2023-07-18 8.56 9.30 8.54 8.66 0.0M
2023-07-17 9.05 9.10 8.52 8.57 0.0M
2023-07-14 9.22 9.36 9.02 9.02 0.0M
2023-07-13 9.69 9.82 9.33 9.42 0.0M
2023-07-12 9.50 9.76 9.50 9.61 0.0M
2023-07-11 9.50 9.71 9.45 9.58 0.0M
2023-07-10 8.45 9.47 8.31 9.39 0.0M
2023-07-07 8.70 8.80 8.49 8.80 0.0M
2023-07-06 8.81 8.81 8.34 8.55 0.0M
2023-07-05 9.01 9.06 8.84 8.88 0.0M
2023-07-04 9.01 9.28 9.01 9.28 0.0M
2023-07-03 9.15 9.26 8.95 9.08 0.0M
2023-06-30 9.40 9.42 9.08 9.08 0.0M
2023-06-29 8.97 9.26 8.97 9.26 0.0M
2023-06-28 9.21 9.22 8.96 9.00 0.0M
2023-06-27 8.26 9.21 8.25 9.19 0.0M
2023-06-26 8.28 8.38 8.09 8.34 0.0M
2023-06-23 8.36 8.58 8.11 8.11 0.0M
2023-06-22 8.63 8.63 8.46 8.46 0.0M
2023-06-21 8.70 8.83 8.45 8.60 0.0M
2023-06-20 8.50 8.72 8.44 8.69 0.0M
2023-06-19 8.54 8.71 8.42 8.42 0.0M
2023-06-16 8.71 8.87 8.50 8.52 0.0M
2023-06-15 8.94 8.94 8.56 8.80 0.0M
2023-06-14 9.09 9.44 8.85 8.85 0.0M
2023-06-13 9.29 9.48 9.18 9.18 0.0M
2023-06-12 9.13 9.37 9.02 9.22 0.0M
2023-06-09 9.25 9.30 9.05 9.12 0.0M
2023-06-08 9.35 9.39 8.93 9.19 0.0M
2023-06-07 8.84 9.43 8.84 9.26 0.0M
2023-06-06 8.49 8.98 8.49 8.98 0.0M
2023-06-05 8.70 8.75 8.45 8.53 0.0M
2023-06-02 7.85 8.78 7.70 8.64 0.0M
2023-06-01 7.76 7.76 7.48 7.73 0.0M
2023-05-31 7.70 7.72 7.45 7.72 0.0M
2023-05-30 7.47 7.67 7.40 7.67 0.0M
2023-05-29 7.50 7.61 7.35 7.61 0.0M
2023-05-26 7.54 7.54 7.33 7.46 0.0M
2023-05-25 7.67 7.86 7.35 7.35 0.0M
2023-05-24 7.98 7.98 7.52 7.70 0.0M
2023-05-23 7.87 8.14 7.72 7.94 0.0M
2023-05-22 7.71 7.84 7.71 7.84 0.0M
2023-05-19 7.88 8.01 7.71 7.71 0.0M
2023-05-18 8.02 8.02 7.85 7.95 0.0M
2023-05-17 7.61 7.94 7.61 7.94 0.0M
2023-05-16 7.72 7.72 7.52 7.61 0.0M
2023-05-15 7.64 7.71 7.44 7.71 0.0M
2023-05-12 7.64 7.70 7.49 7.58 0.0M
2023-05-11 7.92 7.99 7.52 7.61 0.0M
2023-05-10 7.41 7.94 7.41 7.78 0.0M
2023-05-09 7.48 7.81 7.10 7.65 0.0M
2023-05-08 8.19 8.37 8.16 8.34 0.0M
2023-05-05 8.02 8.13 7.86 8.13 0.0M
2023-05-04 7.92 8.00 7.91 7.94 0.0M
2023-05-03 8.07 8.21 7.92 8.09 0.0M
2023-05-02 8.30 8.44 8.13 8.19 0.0M
2023-04-28 8.13 8.31 8.03 8.31 0.0M
2023-04-27 7.72 8.07 7.72 7.98 0.0M
2023-04-26 7.97 8.02 7.80 7.80 0.0M
2023-04-25 8.35 8.35 7.91 8.00 0.0M
2023-04-24 8.20 8.37 8.14 8.23 0.0M
2023-04-21 8.32 8.35 8.18 8.28 0.0M
2023-04-20 8.40 8.40 8.09 8.15 0.0M
2023-04-19 8.33 8.50 8.04 8.50 0.0M
2023-04-18 8.54 8.73 8.29 8.30 0.0M
2023-04-17 8.50 8.74 8.47 8.61 0.0M
2023-04-14 8.75 8.76 8.46 8.55 0.0M
2023-04-13 8.60 8.80 8.60 8.77 0.0M
2023-04-12 8.95 9.20 8.69 8.69 0.0M
2023-04-11 9.07 9.27 9.06 9.18 0.0M
2023-04-06 8.85 8.98 8.83 8.87 0.0M
2023-04-05 9.38 9.38 8.74 8.99 0.0M
2023-04-04 9.83 9.85 9.22 9.29 0.0M
2023-04-03 10.01 10.02 9.39 9.39 0.0M
2023-03-31 9.26 9.80 9.26 9.76 0.0M
2023-03-30 9.36 9.62 9.23 9.27 0.0M
2023-03-29 8.90 9.40 8.90 9.40 0.0M
2023-03-28 9.16 9.16 8.81 8.90 0.0M
2023-03-27 9.33 9.50 9.13 9.19 0.0M
2023-03-24 9.32 9.44 9.22 9.44 0.0M
2023-03-23 9.24 9.55 9.20 9.37 0.0M
2023-03-22 9.46 9.75 9.32 9.40 0.0M
2023-03-21 9.10 9.47 9.09 9.42 0.0M
2023-03-20 9.39 9.42 9.03 9.03 0.0M
2023-03-17 9.99 10.01 9.37 9.37 0.0M
2023-03-16 9.51 9.97 9.48 9.89 0.0M
2023-03-15 9.80 9.80 9.32 9.59 0.0M
2023-03-14 9.55 9.97 9.50 9.65 0.0M
2023-03-13 9.57 9.65 9.23 9.55 0.0M
2023-03-10 9.70 9.92 9.39 9.59 0.0M
2023-03-09 10.02 10.18 9.70 9.72 0.0M
2023-03-08 10.22 10.24 9.94 10.01 0.0M
2023-03-07 10.24 10.48 10.19 10.30 0.0M
2023-03-06 10.60 10.78 10.26 10.26 0.0M
2023-03-03 10.02 10.64 9.92 10.63 0.0M
2023-03-02 10.30 10.42 9.80 9.95 0.0M
2023-03-01 9.25 10.79 9.22 10.47 0.0M
2023-02-28 9.53 9.66 9.27 9.27 0.0M
2023-02-27 9.42 9.61 9.40 9.40 0.0M
2023-02-24 9.94 9.96 9.29 9.60 0.0M
2023-02-23 9.99 10.20 9.77 10.00 0.0M
2023-02-22 9.92 10.05 9.74 10.05 0.0M
2023-02-21 10.55 10.72 9.82 9.82 0.0M
2023-02-20 10.53 10.70 10.33 10.70 0.0M
2023-02-17 10.79 10.79 10.22 10.38 0.0M
2023-02-16 11.00 11.06 10.50 10.67 0.0M
2023-02-15 10.34 10.89 10.25 10.82 0.0M
2023-02-14 10.30 10.31 9.85 10.31 0.0M
2023-02-13 9.95 10.26 9.86 10.26 0.0M
2023-02-10 9.98 10.16 9.81 10.07 0.0M
2023-02-09 10.58 10.59 10.04 10.14 0.0M
2023-02-08 10.63 10.81 10.44 10.50 0.0M
2023-02-07 10.44 10.73 10.30 10.73 0.0M
2023-02-06 11.21 11.21 10.53 10.53 0.0M
2023-02-03 11.38 11.68 10.74 11.15 0.0M
2023-02-02 10.13 11.40 9.96 11.39 0.0M
2023-02-01 10.04 10.04 9.68 10.04 0.0M
2023-01-31 9.58 9.99 9.49 9.99 0.0M
2023-01-30 9.97 9.97 9.50 9.50 0.0M
2023-01-27 9.22 10.08 9.22 9.87 0.0M
2023-01-26 8.89 9.22 8.71 9.17 0.0M
2023-01-25 8.91 9.08 8.68 8.93 0.0M
2023-01-24 9.32 9.35 8.99 8.99 0.0M
2023-01-23 8.58 9.36 8.58 9.23 0.0M
2023-01-20 8.42 8.65 8.39 8.62 0.0M
2023-01-19 8.58 8.70 8.33 8.33 0.0M
2023-01-18 8.66 9.16 8.50 8.68 0.0M
2023-01-17 8.60 8.82 8.33 8.79 0.0M
2023-01-16 8.55 8.72 8.33 8.71 0.0M
2023-01-13 8.46 8.51 8.08 8.48 0.0M
2023-01-12 8.22 8.42 8.08 8.26 0.0M
2023-01-11 8.15 8.38 8.02 8.24 0.0M
2023-01-10 7.85 8.14 7.73 8.13 0.0M
2023-01-09 7.80 7.99 7.64 7.82 0.0M
2023-01-06 7.57 7.81 7.49 7.80 0.0M
2023-01-05 7.45 7.56 7.30 7.48 0.0M
2023-01-04 7.02 7.50 7.02 7.50 0.0M
2023-01-03 7.30 7.30 6.96 7.11 0.0M
2023-01-02 6.78 7.30 6.78 7.30 0.0M