Emerson

EMR
🏛️ ドイツ →
111.24
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
2023-12-29 87.76 87.76 87.76 87.76 0.0M
2023-12-28 88.16 88.16 87.56 87.92 0.0M
2023-12-27 88.04 88.48 87.50 87.90 0.0M
2023-12-22 86.74 87.58 86.12 87.58 0.0M
2023-12-21 86.76 87.20 86.42 87.20 0.0M
2023-12-20 87.06 87.66 86.92 87.20 0.0M
2023-12-19 87.48 88.02 87.28 87.28 0.0M
2023-12-18 87.50 88.08 87.24 87.62 0.0M
2023-12-15 87.94 88.98 87.94 88.00 0.0M
2023-12-14 83.20 87.60 83.20 87.60 0.0M
2023-12-13 83.76 85.00 83.30 84.42 0.0M
2023-12-12 83.38 83.62 82.92 83.62 0.0M
2023-12-11 82.88 84.02 82.88 83.80 0.0M
2023-12-08 82.30 83.12 81.40 83.12 0.0M
2023-12-07 81.38 81.78 81.08 81.78 0.0M
2023-12-06 81.94 82.22 81.38 81.76 0.0M
2023-12-05 81.64 81.94 80.26 81.38 0.0M
2023-12-04 82.80 82.94 81.68 81.88 0.0M
2023-12-01 81.60 82.50 81.28 82.50 0.0M
2023-11-30 80.72 81.56 80.52 81.48 0.0M
2023-11-29 80.64 80.64 80.12 80.16 0.0M
2023-11-28 80.38 80.70 79.82 80.36 0.0M
2023-11-27 80.82 81.00 80.32 80.32 0.0M
2023-11-24 82.10 82.34 80.96 80.96 0.0M
2023-11-23 81.58 82.20 81.12 82.18 0.0M
2023-11-22 81.04 81.94 81.04 81.66 0.0M
2023-11-21 81.02 81.14 80.44 81.14 0.0M
2023-11-20 81.96 81.96 81.00 81.00 0.0M
2023-11-17 80.52 81.62 80.32 81.62 0.0M
2023-11-16 80.76 81.30 80.76 80.76 0.0M
2023-11-15 81.90 82.44 81.30 81.70 0.0M
2023-11-14 80.68 81.62 80.20 81.62 0.0M
2023-11-13 81.02 81.26 80.46 80.80 0.0M
2023-11-10 79.90 81.04 79.62 81.04 0.0M
2023-11-09 79.50 80.84 79.18 80.84 0.0M
2023-11-08 79.24 80.18 79.00 79.20 0.0M
2023-11-07 85.88 85.88 77.66 79.50 0.0M
2023-11-06 86.14 86.90 85.00 85.34 0.0M
2023-11-03 86.02 86.14 85.84 86.14 0.0M
2023-11-02 85.04 85.04 85.04 85.04 0.0M
2023-11-01 84.36 84.78 84.34 84.62 0.0M
2023-10-31 83.46 84.10 83.06 84.10 0.0M
2023-10-30 84.26 84.26 82.22 83.42 0.0M
2023-10-27 83.68 84.32 83.60 83.66 0.0M
2023-10-26 83.70 84.26 83.68 83.88 0.0M
2023-10-25 85.44 85.54 83.78 83.78 0.0M
2023-10-24 85.00 85.84 85.00 85.44 0.0M
2023-10-23 86.18 86.74 84.40 84.40 0.0M
2023-10-20 88.12 88.12 86.38 86.52 0.0M
2023-10-19 88.44 89.18 88.32 88.32 0.0M
2023-10-18 90.66 90.96 89.18 89.18 0.0M
2023-10-17 90.90 91.28 90.70 90.90 0.0M
2023-10-16 90.74 92.02 89.88 92.02 0.0M
2023-10-13 91.52 91.52 90.22 90.22 0.0M
2023-10-12 92.14 92.48 91.72 91.72 0.0M
2023-10-11 91.20 91.38 90.62 91.38 0.0M
2023-10-10 90.90 91.36 90.56 91.28 0.0M
2023-10-09 89.96 90.70 89.24 90.70 0.0M
2023-10-06 88.98 90.34 88.48 90.34 0.0M
2023-10-05 89.64 90.18 88.82 88.82 0.0M
2023-10-04 90.08 91.10 89.80 90.12 0.0M
2023-10-03 90.04 91.08 90.02 90.02 0.0M
2023-10-02 92.02 92.18 90.72 90.72 0.0M
2023-09-29 91.58 91.90 91.58 91.60 0.0M
2023-09-28 91.90 91.90 91.90 91.90 0.0M
2023-09-27 91.00 91.94 90.72 91.94 0.0M
2023-09-26 93.06 93.06 90.62 90.74 0.0M
2023-09-25 91.76 92.28 91.40 92.28 0.0M
2023-09-22 90.38 91.26 90.38 91.14 0.0M
2023-09-21 91.52 91.80 90.86 90.86 0.0M
2023-09-20 93.12 93.12 92.40 92.88 0.0M
2023-09-19 93.50 93.50 92.58 92.58 0.0M
2023-09-18 93.08 93.26 92.62 93.26 0.0M
2023-09-15 92.90 93.22 91.96 92.62 0.0M
2023-09-14 91.28 92.66 91.28 92.50 0.0M
2023-09-13 92.76 93.28 90.80 90.80 0.0M
2023-09-12 93.46 93.52 92.92 93.40 0.0M
2023-09-11 92.66 93.32 91.30 93.32 0.0M
2023-09-08 92.42 92.90 92.20 92.46 0.0M
2023-09-07 92.58 93.04 91.94 93.04 0.0M
2023-09-06 91.02 92.10 90.68 92.04 0.0M
2023-09-05 92.00 92.02 91.28 91.28 0.0M
2023-09-04 91.98 91.98 91.40 91.80 0.0M
2023-09-01 90.32 91.96 90.32 91.96 0.0M
2023-08-31 90.04 90.86 90.04 90.44 0.0M
2023-08-30 90.78 90.78 89.48 89.48 0.0M
2023-08-29 90.46 91.16 90.30 90.64 0.0M
2023-08-28 90.06 91.50 90.06 91.28 0.0M
2023-08-25 88.74 90.96 88.74 90.96 0.0M
2023-08-24 89.26 89.26 88.70 88.70 0.0M
2023-08-23 88.90 89.16 88.36 89.16 0.0M
2023-08-22 87.48 89.44 87.32 88.44 0.0M
2023-08-21 88.30 88.62 87.68 87.68 0.0M
2023-08-18 88.02 89.28 87.52 88.10 0.0M
2023-08-17 88.84 88.94 87.68 88.30 0.0M
2023-08-16 87.24 88.50 87.24 88.50 0.0M
2023-08-15 87.94 87.94 86.94 87.62 0.0M
2023-08-14 87.64 87.84 87.64 87.76 0.0M
2023-08-11 87.28 87.74 86.88 87.50 0.0M
2023-08-10 87.44 87.44 86.62 87.22 0.0M
2023-08-09 88.20 89.94 88.12 88.54 0.0M
2023-08-08 87.98 88.62 87.50 87.50 0.0M
2023-08-07 87.24 88.08 86.92 88.08 0.0M
2023-08-04 87.52 87.86 86.78 86.78 0.0M
2023-08-03 86.78 88.22 86.54 88.06 0.0M
2023-08-02 83.26 88.48 83.22 87.08 0.0M
2023-08-01 83.36 83.52 83.14 83.52 0.0M
2023-07-31 82.48 83.06 82.42 82.86 0.0M
2023-07-28 83.14 83.52 82.44 82.46 0.0M
2023-07-27 83.46 84.42 82.48 83.64 0.0M
2023-07-26 83.42 83.48 82.94 83.24 0.0M
2023-07-25 82.96 83.80 82.76 83.76 0.0M
2023-07-24 81.68 83.40 81.68 83.40 0.0M
2023-07-21 82.86 82.98 82.38 82.70 0.0M
2023-07-20 82.34 82.34 81.30 82.30 0.0M
2023-07-19 81.78 82.14 81.64 81.70 0.0M
2023-07-18 81.74 81.74 80.72 81.56 0.0M
2023-07-17 82.28 82.28 80.60 81.22 0.0M
2023-07-14 82.22 82.68 81.44 81.44 0.0M
2023-07-13 83.20 83.20 82.22 82.46 0.0M
2023-07-12 83.50 83.68 83.18 83.48 0.0M
2023-07-11 81.56 83.20 81.56 83.20 0.0M
2023-07-10 81.62 81.78 80.64 81.30 0.0M
2023-07-07 81.12 81.64 80.44 81.64 0.0M
2023-07-06 81.80 82.14 81.00 81.00 0.0M
2023-07-05 83.56 83.78 82.54 82.90 0.0M
2023-07-04 83.40 83.84 83.30 83.84 0.0M
2023-07-03 83.26 83.42 82.36 83.42 0.0M
2023-06-30 82.18 83.00 82.04 83.00 0.0M
2023-06-29 81.56 82.58 81.34 82.00 0.0M
2023-06-28 81.84 81.90 81.56 81.90 0.0M
2023-06-27 81.24 82.06 80.54 81.80 0.0M
2023-06-26 80.00 80.74 79.12 80.74 0.0M
2023-06-23 79.86 80.38 79.46 79.46 0.0M
2023-06-22 79.08 79.86 78.96 79.86 0.0M
2023-06-20 79.80 79.92 79.02 79.02 0.0M
2023-06-19 80.46 80.46 79.46 79.98 0.0M
2023-06-16 80.54 80.96 80.36 80.36 0.0M
2023-06-15 80.10 80.62 79.52 80.58 0.0M
2023-06-14 80.16 80.16 79.18 79.18 0.0M
2023-06-13 78.20 79.82 77.88 79.82 0.0M
2023-06-12 79.30 79.50 78.08 78.08 0.0M
2023-06-09 78.12 78.12 77.46 78.12 0.0M
2023-06-08 78.94 78.94 77.92 78.24 0.0M
2023-06-07 77.44 78.26 77.20 78.26 0.0M
2023-06-06 77.08 77.42 76.92 76.92 0.0M
2023-06-05 77.32 77.80 77.00 77.00 0.0M
2023-06-02 73.26 77.44 73.26 77.44 0.0M
2023-06-01 72.96 73.26 72.72 73.20 0.0M
2023-05-31 73.44 73.48 72.14 72.70 0.0M
2023-05-30 74.70 74.70 72.74 73.04 0.0M
2023-05-29 73.68 74.72 73.68 74.72 0.0M
2023-05-26 73.86 74.26 72.90 74.22 0.0M
2023-05-25 73.32 74.32 72.40 73.54 0.0M
2023-05-24 75.16 75.20 73.44 73.44 0.0M
2023-05-23 75.80 75.80 75.20 75.48 0.0M
2023-05-22 77.00 77.38 75.64 75.66 0.0M
2023-05-19 76.28 77.24 76.00 76.54 0.0M
2023-05-18 76.06 76.44 75.66 75.86 0.0M
2023-05-17 74.60 76.20 74.60 75.70 0.0M
2023-05-16 76.48 76.54 74.82 74.86 0.0M
2023-05-15 76.00 77.80 75.54 76.62 0.0M
2023-05-12 74.96 76.04 74.96 76.02 0.0M
2023-05-11 75.02 78.00 74.50 74.90 0.0M
2023-05-10 76.86 77.40 74.54 75.14 0.0M
2023-05-09 76.56 77.18 75.90 76.40 0.0M
2023-05-08 77.16 78.00 75.86 76.28 0.0M
2023-05-05 75.40 77.04 75.04 76.66 0.0M
2023-05-04 75.38 76.12 75.00 75.00 0.0M
2023-05-03 74.54 78.36 74.38 76.14 0.0M
2023-05-02 75.66 76.18 73.88 73.88 0.0M
2023-04-28 75.32 75.60 74.90 75.60 0.0M
2023-04-27 74.22 74.94 73.02 74.94 0.0M
2023-04-26 76.80 77.44 75.30 75.52 0.0M
2023-04-25 77.90 77.90 76.98 77.38 0.0M
2023-04-24 77.40 78.80 77.00 77.38 0.0M
2023-04-21 78.58 78.58 77.96 78.18 0.0M
2023-04-20 78.36 78.60 78.12 78.60 0.0M
2023-04-19 79.68 79.80 78.30 78.82 0.0M
2023-04-18 79.54 80.68 79.44 79.66 0.0M
2023-04-17 78.92 79.26 78.48 79.26 0.0M
2023-04-14 77.58 79.36 76.74 78.56 0.0M
2023-04-13 76.24 77.80 74.60 77.04 0.0M
2023-04-12 76.48 77.50 75.34 75.62 0.0M
2023-04-11 77.86 77.92 76.70 77.42 0.0M
2023-04-06 75.84 76.46 75.50 76.46 0.0M
2023-04-05 77.64 77.98 76.00 76.00 0.0M
2023-04-04 80.26 80.26 77.68 77.68 0.0M
2023-04-03 80.74 81.04 79.86 80.00 0.0M
2023-03-31 78.80 79.97 78.33 79.79 0.0M
2023-03-30 78.44 78.80 78.44 78.61 0.0M
2023-03-29 77.33 78.28 77.33 77.99 0.0M
2023-03-28 76.94 77.41 76.56 77.19 0.0M
2023-03-27 77.50 77.72 76.58 76.58 0.0M
2023-03-24 76.80 76.89 76.00 76.86 0.0M
2023-03-23 77.02 77.02 76.55 76.55 0.0M
2023-03-22 77.59 77.59 76.72 76.72 0.0M
2023-03-21 77.57 78.67 77.54 77.80 0.0M
2023-03-20 75.08 76.71 75.00 76.71 0.0M
2023-03-17 76.90 77.08 75.70 75.70 0.0M
2023-03-16 76.18 76.94 75.76 76.94 0.0M
2023-03-15 77.50 77.50 75.00 75.46 0.0M
2023-03-14 76.56 78.03 76.56 77.00 0.0M
2023-03-13 78.01 78.01 76.00 76.66 0.0M
2023-03-10 78.50 78.52 77.09 77.09 0.0M
2023-03-09 80.92 80.92 79.74 80.05 0.0M
2023-03-08 81.59 81.88 80.53 80.53 0.0M
2023-03-07 81.51 82.09 81.32 81.45 0.0M
2023-03-06 80.84 82.14 80.70 82.14 0.0M
2023-03-03 79.04 80.21 77.00 80.21 0.0M
2023-03-02 77.70 79.14 77.70 79.14 0.0M
2023-03-01 77.93 78.24 77.50 77.95 0.0M
2023-02-28 77.45 77.91 77.45 77.91 0.0M
2023-02-27 78.54 78.54 77.80 77.80 0.0M
2023-02-24 77.42 77.65 76.51 77.65 0.0M
2023-02-23 77.80 78.44 77.20 77.20 0.0M
2023-02-22 77.41 77.97 77.00 77.94 0.0M
2023-02-21 79.55 79.99 76.95 77.29 0.1M
2023-02-20 80.00 80.02 79.01 79.54 0.0M
2023-02-17 80.17 80.17 79.30 80.16 0.0M
2023-02-16 80.63 81.15 80.23 80.35 0.0M
2023-02-15 79.86 81.55 79.54 81.49 0.0M
2023-02-14 81.02 81.34 79.90 80.13 0.0M
2023-02-13 80.34 80.89 80.17 80.86 0.0M
2023-02-10 79.95 79.95 79.22 79.79 0.0M
2023-02-09 80.98 80.98 78.77 78.77 0.0M
2023-02-08 84.87 85.32 79.70 79.80 0.0M
2023-02-07 83.61 84.81 83.61 84.25 0.0M
2023-02-06 84.79 84.79 82.96 84.12 0.0M
2023-02-03 83.93 84.62 83.51 84.50 0.0M
2023-02-02 82.42 84.52 82.42 83.60 0.0M
2023-02-01 82.89 83.50 82.40 83.39 0.0M
2023-01-31 82.08 83.49 82.08 82.62 0.0M
2023-01-30 82.72 82.83 81.66 82.83 0.0M
2023-01-27 83.30 84.20 83.19 83.42 0.0M
2023-01-26 81.57 82.90 81.56 82.84 0.0M
2023-01-25 81.95 82.43 81.26 81.70 0.0M
2023-01-24 82.18 82.37 80.95 82.37 0.0M
2023-01-23 80.50 82.50 79.16 82.04 0.0M
2023-01-20 80.66 80.66 80.01 80.52 0.0M
2023-01-19 82.26 82.36 80.26 80.26 0.0M
2023-01-18 85.00 85.00 82.56 82.85 0.0M
2023-01-17 90.13 90.21 83.90 84.41 0.0M
2023-01-16 91.00 91.00 90.11 90.83 0.0M
2023-01-13 89.99 90.50 89.35 90.11 0.0M
2023-01-12 91.15 92.08 90.88 90.88 0.0M
2023-01-11 91.64 91.64 90.64 91.14 0.0M
2023-01-10 90.40 90.79 89.98 90.74 0.0M
2023-01-09 91.82 92.50 91.75 92.50 0.0M
2023-01-06 90.25 92.28 90.25 92.00 0.0M
2023-01-05 89.51 90.08 89.15 90.08 0.0M
2023-01-04 90.60 90.60 88.70 90.00 0.0M
2023-01-03 90.80 92.38 90.61 90.61 0.0M
2023-01-02 90.25 91.37 89.99 91.13 0.0M