Workday

WDAY
🏛️ ドイツ →
211.75
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
2022-12-30 157.58 157.58 155.30 155.30 0.0M
2022-12-29 153.06 156.84 153.06 156.84 0.0M
2022-12-28 153.38 155.08 153.38 153.70 0.0M
2022-12-27 153.32 153.66 151.10 152.86 0.0M
2022-12-23 156.74 156.74 153.86 154.66 0.0M
2022-12-22 159.02 159.02 154.20 155.02 0.0M
2022-12-21 160.88 160.88 160.88 160.88 0.0M
2022-12-20 158.44 160.56 158.44 160.56 0.0M
2022-12-19 165.92 165.92 161.50 161.50 0.0M
2022-12-16 165.36 165.36 163.42 165.02 0.0M
2022-12-15 167.56 167.82 164.68 164.68 0.0M
2022-12-14 165.40 169.54 165.40 169.54 0.0M
2022-12-13 165.36 170.34 163.78 165.96 0.0M
2022-12-12 161.50 164.12 161.50 164.12 0.0M
2022-12-09 161.74 162.16 161.74 162.16 0.0M
2022-12-08 156.18 159.74 156.18 159.38 0.0M
2022-12-07 155.06 157.50 154.00 155.56 0.0M
2022-12-06 156.18 156.18 153.26 153.52 0.0M
2022-12-05 162.46 162.58 158.26 158.26 0.0M
2022-12-02 159.72 161.28 157.60 160.60 0.0M
2022-12-01 161.56 162.16 158.30 160.06 0.0M
2022-11-30 149.02 161.00 149.00 161.00 0.0M
2022-11-29 138.72 138.72 138.66 138.66 0.0M
2022-11-28 143.00 143.00 141.00 141.00 0.0M
2022-11-25 143.84 144.18 142.88 142.88 0.0M
2022-11-24 142.94 144.94 142.94 143.38 0.0M
2022-11-23 142.16 142.16 142.16 142.16 0.0M
2022-11-22 139.00 140.52 139.00 140.52 0.0M
2022-11-21 141.92 141.92 138.20 140.10 0.0M
2022-11-18 142.64 146.62 140.64 141.74 0.0M
2022-11-17 146.08 146.08 145.12 145.12 0.0M
2022-11-16 154.34 155.02 149.64 149.64 0.0M
2022-11-15 149.00 156.10 148.58 155.28 0.0M
2022-11-14 152.08 152.08 147.58 149.46 0.0M
2022-11-11 151.54 152.54 147.88 152.54 0.0M
2022-11-10 134.74 150.70 134.74 150.44 0.0M
2022-11-09 139.52 139.52 134.80 134.80 0.0M
2022-11-08 137.62 141.20 136.80 141.20 0.0M
2022-11-07 134.02 137.26 132.00 137.04 0.0M
2022-11-04 143.00 143.76 131.00 133.50 0.0M
2022-11-03 144.70 146.30 142.38 142.38 0.0M
2022-11-02 150.40 150.40 144.90 144.90 0.0M
2022-11-01 158.68 158.68 154.68 154.68 0.0M
2022-10-31 157.24 158.20 157.24 158.20 0.0M
2022-10-27 153.68 161.02 153.68 156.56 0.0M
2022-10-26 151.66 157.10 151.66 154.44 0.0M
2022-10-25 150.20 150.20 150.20 150.20 0.0M
2022-10-24 151.64 152.18 148.12 148.74 0.0M
2022-10-21 148.94 148.94 148.94 148.94 0.0M
2022-10-20 147.70 152.02 147.70 147.86 0.0M
2022-10-19 153.36 154.62 149.50 149.50 0.0M
2022-10-18 153.10 158.40 153.10 158.40 0.0M
2022-10-17 145.10 150.36 145.10 150.36 0.0M
2022-10-14 146.12 150.00 145.56 145.56 0.0M
2022-10-13 149.00 149.00 141.00 143.86 0.0M
2022-10-12 145.00 145.00 145.00 145.00 0.0M
2022-10-11 152.60 152.60 145.92 147.40 0.0M
2022-10-10 154.98 154.98 153.50 153.50 0.0M
2022-10-07 163.04 163.04 160.14 160.14 0.0M
2022-10-06 160.46 165.00 160.46 164.94 0.0M
2022-10-05 159.90 160.42 159.90 160.42 0.0M
2022-10-04 160.10 160.10 159.30 159.30 0.0M
2022-10-03 155.56 155.56 155.56 155.56 0.0M
2022-09-30 159.12 160.68 155.48 155.48 0.0M
2022-09-29 160.36 160.86 158.44 158.66 0.0M
2022-09-28 158.10 160.40 158.00 160.40 0.0M
2022-09-27 154.34 154.34 154.34 154.34 0.0M
2022-09-26 156.34 158.10 154.58 154.74 0.0M
2022-09-23 153.92 154.68 151.80 154.68 0.0M
2022-09-22 151.80 153.50 150.80 153.50 0.0M
2022-09-21 152.62 156.72 152.62 155.76 0.0M
2022-09-20 155.06 155.06 153.70 153.96 0.0M
2022-09-19 150.84 151.92 150.52 150.82 0.0M
2022-09-16 152.44 153.84 149.90 150.20 0.0M
2022-09-15 161.66 161.66 154.46 154.46 0.0M
2022-09-14 161.56 162.88 159.82 162.52 0.0M
2022-09-13 166.98 168.84 161.02 161.50 0.0M
2022-09-12 169.34 170.56 168.52 168.52 0.0M
2022-09-09 169.36 169.98 168.00 169.90 0.0M
2022-09-08 164.82 166.70 164.82 165.10 0.0M
2022-09-07 161.74 165.04 161.74 165.04 0.0M
2022-09-06 159.34 161.06 159.34 161.06 0.0M
2022-09-05 161.16 161.16 159.16 159.16 0.0M
2022-09-02 160.80 163.22 158.76 158.76 0.0M
2022-09-01 162.96 162.96 158.54 159.04 0.0M
2022-08-31 166.28 166.28 164.08 164.36 0.0M
2022-08-30 161.76 163.80 161.76 163.80 0.0M
2022-08-29 166.00 168.50 161.50 161.50 0.0M
2022-08-26 180.72 181.32 167.00 167.76 0.0M
2022-08-25 159.34 162.60 155.54 162.48 0.0M
2022-08-24 159.64 161.86 159.46 161.86 0.0M
2022-08-23 162.76 162.76 157.72 157.72 0.0M
2022-08-22 165.76 165.76 161.44 161.44 0.0M
2022-08-19 169.48 171.16 166.26 167.98 0.0M
2022-08-18 171.70 174.06 171.70 173.60 0.0M
2022-08-17 172.92 172.92 171.38 171.38 0.0M
2022-08-16 177.40 177.40 173.84 173.84 0.0M
2022-08-15 172.52 176.16 171.18 175.70 0.0M
2022-08-12 158.26 171.96 158.26 171.96 0.0M
2022-08-11 166.00 167.26 162.00 162.00 0.0M
2022-08-10 162.70 166.64 162.70 165.78 0.0M
2022-08-09 160.84 162.62 160.00 162.62 0.0M
2022-08-08 159.90 165.00 159.90 162.92 0.0M
2022-08-05 159.96 159.96 156.72 158.58 0.0M
2022-08-04 156.72 158.00 156.12 158.00 0.0M
2022-08-03 151.84 157.10 151.72 157.10 0.0M
2022-08-02 151.86 153.86 150.72 153.86 0.0M
2022-08-01 152.10 152.24 149.52 151.78 0.0M
2022-07-29 149.74 151.76 149.74 151.76 0.0M
2022-07-28 145.30 149.84 145.30 149.84 0.0M
2022-07-27 141.68 144.14 140.50 144.14 0.0M
2022-07-26 142.90 142.90 140.36 140.36 0.0M
2022-07-25 145.72 145.72 141.92 141.92 0.0M
2022-07-22 147.18 147.18 147.18 147.18 0.0M
2022-07-21 143.26 145.46 143.26 145.32 0.0M
2022-07-20 139.70 143.88 139.66 143.88 0.0M
2022-07-19 135.92 137.02 135.92 137.02 0.0M
2022-07-18 139.48 139.58 137.00 137.00 0.0M
2022-07-15 138.64 138.64 136.90 138.06 0.0M
2022-07-14 138.04 138.62 138.04 138.62 0.0M
2022-07-13 138.38 139.24 133.62 133.62 0.0M
2022-07-12 139.50 139.50 139.42 139.42 0.0M
2022-07-11 144.48 146.24 144.48 145.86 0.0M
2022-07-08 146.08 146.08 145.02 145.02 0.0M
2022-07-07 144.38 144.40 142.40 142.40 0.0M
2022-07-06 143.36 143.80 141.48 143.48 0.0M
2022-07-05 136.50 139.30 136.50 139.30 0.0M
2022-07-04 136.34 136.62 135.16 135.16 0.0M
2022-07-01 131.50 137.46 131.50 135.94 0.0M
2022-06-30 136.16 136.16 136.16 136.16 0.0M
2022-06-29 136.54 140.92 136.54 139.34 0.0M
2022-06-28 141.16 141.16 137.48 137.48 0.0M
2022-06-27 144.54 144.54 139.58 139.58 0.0M
2022-06-24 136.82 142.22 136.80 142.22 0.0M
2022-06-23 129.98 132.82 129.66 132.82 0.0M
2022-06-22 131.56 131.56 128.58 129.92 0.0M
2022-06-21 134.06 134.36 133.20 133.20 0.0M
2022-06-20 132.80 132.80 131.80 131.80 0.0M
2022-06-17 130.82 133.92 130.82 133.92 0.0M
2022-06-16 134.00 134.00 129.28 129.46 0.0M
2022-06-15 134.28 136.50 134.08 136.50 0.0M
2022-06-14 137.82 137.94 133.50 135.16 0.0M
2022-06-13 140.94 141.26 135.70 135.70 0.0M
2022-06-10 146.24 146.24 139.44 139.44 0.0M
2022-06-09 148.20 150.30 147.74 147.74 0.0M
2022-06-08 147.62 150.16 147.62 150.16 0.0M
2022-06-07 147.58 149.06 146.16 149.06 0.0M
2022-06-06 153.00 154.06 152.00 152.00 0.0M
2022-06-03 158.42 158.42 155.00 155.50 0.0M
2022-06-02 146.76 157.26 146.76 157.26 0.0M
2022-06-01 148.46 148.46 146.16 146.16 0.0M
2022-05-31 149.16 149.16 143.56 146.90 0.0M
2022-05-30 149.18 150.76 148.20 149.72 0.0M
2022-05-27 143.48 148.14 139.00 148.02 0.0M
2022-05-26 153.60 155.28 152.44 155.28 0.0M
2022-05-25 147.90 151.08 147.30 151.08 0.0M
2022-05-24 149.64 150.30 148.12 148.12 0.0M
2022-05-23 159.34 159.34 154.08 154.08 0.0M
2022-05-20 157.54 158.94 156.64 156.64 0.0M
2022-05-19 154.02 156.36 152.60 155.16 0.0M
2022-05-18 163.52 164.64 157.58 158.16 0.0M
2022-05-17 168.76 168.76 160.34 163.70 0.0M
2022-05-16 175.22 175.22 168.48 169.94 0.0M
2022-05-13 174.92 174.92 172.80 172.80 0.0M
2022-05-12 163.10 169.78 163.10 163.54 0.0M
2022-05-11 176.34 177.78 166.14 166.14 0.0M
2022-05-10 167.62 170.42 167.58 170.42 0.0M
2022-05-09 177.32 179.18 166.98 168.62 0.0M
2022-05-06 183.32 183.32 177.40 179.70 0.0M
2022-05-05 195.84 195.84 184.16 184.16 0.0M
2022-05-04 192.64 195.84 183.84 195.84 0.0M
2022-05-03 198.56 198.56 193.58 193.58 0.0M
2022-05-02 196.40 198.30 196.40 196.90 0.0M
2022-04-29 203.25 205.00 203.25 204.00 0.0M
2022-04-28 200.95 202.80 200.20 202.00 0.0M
2022-04-27 192.22 198.08 192.22 198.08 0.0M
2022-04-26 194.00 194.00 188.88 190.98 0.0M
2022-04-25 191.58 194.92 190.82 194.84 0.0M
2022-04-22 197.04 197.82 191.34 191.34 0.0M
2022-04-21 202.20 202.20 197.46 197.46 0.0M
2022-04-20 203.20 203.20 203.20 203.20 0.0M
2022-04-19 204.90 208.55 201.60 208.55 0.0M
2022-04-14 209.15 211.10 209.15 210.00 0.0M
2022-04-13 209.00 211.15 209.00 211.00 0.0M
2022-04-11 209.90 209.90 207.30 208.45 0.0M
2022-04-08 214.85 216.10 214.30 214.30 0.0M
2022-04-07 212.70 213.45 210.55 212.85 0.0M
2022-04-06 221.10 221.10 210.50 210.50 0.0M
2022-04-05 222.90 222.90 218.45 218.75 0.0M
2022-04-04 221.85 221.85 221.85 221.85 0.0M
2022-04-01 215.75 218.65 215.75 218.45 0.0M
2022-03-31 216.70 216.70 216.70 216.70 0.0M
2022-03-30 222.30 222.30 217.80 217.80 0.0M
2022-03-29 222.75 223.25 221.90 222.00 0.0M
2022-03-28 216.95 222.40 215.30 222.40 0.0M
2022-03-25 216.30 216.30 216.30 216.30 0.0M
2022-03-24 217.00 220.55 217.00 220.55 0.0M
2022-03-23 221.30 221.30 214.80 214.80 0.0M
2022-03-22 221.65 225.20 219.75 225.20 0.0M
2022-03-21 219.30 219.30 218.00 218.00 0.0M
2022-03-18 212.00 216.40 211.00 216.40 0.0M
2022-03-17 206.80 206.95 206.00 206.95 0.0M
2022-03-16 205.15 206.75 203.00 206.75 0.0M
2022-03-15 199.82 199.82 199.38 199.46 0.0M
2022-03-14 206.70 206.70 200.00 202.35 0.0M
2022-03-11 208.65 208.65 206.00 208.00 0.0M
2022-03-10 209.45 209.45 209.45 209.45 0.0M
2022-03-09 205.55 210.65 204.40 210.65 0.0M
2022-03-08 205.80 205.80 199.62 202.55 0.0M
2022-03-07 216.40 219.85 208.50 210.80 0.0M
2022-03-04 220.40 220.40 217.90 217.90 0.0M
2022-03-03 222.40 224.00 219.15 221.95 0.0M
2022-03-02 217.70 222.40 214.35 222.40 0.0M
2022-03-01 222.00 223.25 216.60 219.45 0.0M
2022-02-28 199.32 204.70 197.48 202.00 0.0M
2022-02-25 195.68 200.05 195.52 200.05 0.0M
2022-02-24 183.00 192.94 183.00 192.32 0.0M
2022-02-23 193.72 193.98 189.00 189.00 0.0M
2022-02-22 182.28 194.56 182.10 194.56 0.0M
2022-02-21 189.32 189.32 183.72 183.72 0.0M
2022-02-18 190.84 193.00 187.88 191.00 0.0M
2022-02-17 198.84 199.74 190.52 190.52 0.0M
2022-02-16 207.75 207.75 198.60 200.95 0.0M
2022-02-15 209.25 210.05 209.25 210.05 0.0M
2022-02-14 204.35 207.55 202.45 203.75 0.0M
2022-02-11 207.65 211.50 207.65 211.50 0.0M
2022-02-10 211.40 211.80 211.00 211.80 0.0M
2022-02-09 212.05 213.90 211.50 211.50 0.0M
2022-02-08 208.55 209.20 204.00 208.75 0.0M
2022-02-07 208.55 212.40 205.65 207.75 0.0M
2022-02-04 207.25 209.90 201.60 209.90 0.0M
2022-02-03 211.15 214.00 205.00 205.00 0.0M
2022-02-02 225.75 226.90 214.00 214.00 0.0M
2022-02-01 228.00 229.80 222.05 222.05 0.0M
2022-01-31 215.85 223.05 210.55 223.05 0.0M
2022-01-28 203.75 212.45 200.65 212.45 0.0M
2022-01-27 198.24 206.00 198.24 206.00 0.0M
2022-01-26 209.45 212.80 199.34 199.34 0.0M
2022-01-25 213.40 214.35 209.90 209.90 0.0M
2022-01-24 217.15 218.90 205.75 212.80 0.0M
2022-01-21 220.00 220.65 216.55 216.55 0.0M
2022-01-20 220.35 228.10 218.95 225.50 0.0M
2022-01-19 213.90 224.00 213.90 220.40 0.0M
2022-01-18 221.00 221.00 217.35 218.00 0.0M
2022-01-17 222.50 223.20 220.50 220.50 0.0M
2022-01-14 218.95 221.40 215.90 220.90 0.0M
2022-01-13 225.75 226.05 219.00 219.00 0.0M
2022-01-12 226.90 226.90 225.35 225.35 0.0M
2022-01-11 222.75 225.35 222.00 223.35 0.0M
2022-01-10 220.55 221.50 213.55 221.30 0.0M
2022-01-07 220.80 223.85 219.15 219.15 0.0M
2022-01-06 219.15 225.65 216.35 225.65 0.0M
2022-01-05 222.05 225.75 219.15 219.15 0.0M
2022-01-04 235.05 236.40 217.35 217.70 0.0M
2022-01-03 241.95 242.00 231.40 233.30 0.0M