Northern Trust

NTRS
🏛️ ドイツ →
114.00
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
2023-12-28 76.00 76.00 76.00 76.00 0.0M
2023-12-27 76.50 76.50 76.50 76.50 0.0M
2023-12-20 76.50 76.50 76.50 76.50 0.0M
2023-12-19 78.00 78.50 78.00 78.50 0.0M
2023-12-18 79.00 79.00 77.50 78.50 0.0M
2023-12-15 78.00 78.00 78.00 78.00 0.0M
2023-12-14 76.00 76.50 76.00 76.50 0.0M
2023-12-12 74.50 74.50 74.50 74.50 0.0M
2023-12-11 75.00 75.00 75.00 75.00 0.0M
2023-12-08 74.00 74.00 74.00 74.00 0.0M
2023-12-07 74.50 74.50 74.50 74.50 0.0M
2023-12-06 75.00 75.00 74.50 75.00 0.0M
2023-12-05 74.50 74.50 74.50 74.50 0.0M
2023-12-04 74.00 74.00 74.00 74.00 0.0M
2023-12-01 73.00 73.00 73.00 73.00 0.0M
2023-11-28 70.00 70.00 70.00 70.00 0.0M
2023-11-27 70.00 70.00 70.00 70.00 0.0M
2023-11-24 69.50 69.50 69.50 69.50 0.0M
2023-11-23 70.00 70.00 70.00 70.00 0.0M
2023-11-20 69.00 69.50 69.00 69.00 0.0M
2023-11-17 69.00 69.00 69.00 69.00 0.0M
2023-11-16 69.00 69.00 69.00 69.00 0.0M
2023-11-15 69.00 69.00 69.00 69.00 0.0M
2023-11-14 66.50 69.00 66.50 69.00 0.0M
2023-11-13 66.50 66.50 66.50 66.50 0.0M
2023-11-10 65.00 65.00 65.00 65.00 0.0M
2023-11-09 65.00 65.00 65.00 65.00 0.0M
2023-11-08 65.00 65.00 65.00 65.00 0.0M
2023-11-07 66.00 66.00 66.00 66.00 0.0M
2023-11-06 65.50 65.50 64.50 64.50 0.0M
2023-11-03 66.50 66.50 66.50 66.50 0.0M
2023-11-01 62.50 63.50 62.50 63.50 0.0M
2023-10-31 62.00 62.00 62.00 62.00 0.0M
2023-10-27 62.00 62.00 61.00 61.00 0.0M
2023-10-26 60.00 62.00 60.00 61.50 0.0M
2023-10-24 60.50 60.50 60.00 60.00 0.0M
2023-10-23 61.00 61.00 61.00 61.00 0.0M
2023-10-20 61.50 61.50 61.50 61.50 0.0M
2023-10-18 66.00 66.00 62.00 63.00 0.0M
2023-10-17 66.50 66.50 66.50 66.50 0.0M
2023-10-16 64.50 64.50 64.50 64.50 0.0M
2023-10-13 64.00 64.00 64.00 64.00 0.0M
2023-10-11 64.50 64.50 64.50 64.50 0.0M
2023-10-10 63.50 64.00 63.50 64.00 0.0M
2023-10-09 63.50 63.50 63.50 63.50 0.0M
2023-10-05 63.00 63.00 62.50 62.50 0.0M
2023-09-29 66.00 66.00 66.00 66.00 0.0M
2023-09-26 65.50 65.50 65.50 65.50 0.0M
2023-09-22 65.00 65.00 65.00 65.00 0.0M
2023-09-21 64.50 64.50 64.50 64.50 0.0M
2023-09-20 66.00 66.00 66.00 66.00 0.0M
2023-09-18 67.00 67.00 67.00 67.00 0.0M
2023-09-15 69.00 69.00 69.00 69.00 0.0M
2023-09-14 67.50 67.50 67.50 67.50 0.0M
2023-09-13 66.50 66.50 66.50 66.50 0.0M
2023-09-12 72.00 72.00 67.00 67.00 0.0M
2023-09-11 71.50 71.50 71.50 71.50 0.0M
2023-09-08 71.00 71.00 71.00 71.00 0.0M
2023-09-07 70.00 70.00 70.00 70.00 0.0M
2023-09-06 71.50 71.50 71.00 71.00 0.0M
2023-08-30 70.00 70.00 70.00 70.00 0.0M
2023-08-29 70.00 70.00 70.00 70.00 0.0M
2023-08-28 69.50 70.50 69.50 70.50 0.0M
2023-08-25 70.00 70.00 69.50 69.50 0.0M
2023-08-21 69.50 69.50 69.00 69.00 0.0M
2023-08-17 70.50 70.50 70.50 70.50 0.0M
2023-08-15 70.50 70.50 70.50 70.50 0.0M
2023-08-09 73.00 73.00 73.00 73.00 0.0M
2023-08-07 73.50 73.50 73.50 73.50 0.0M
2023-08-04 74.00 74.00 74.00 74.00 0.0M
2023-08-03 74.00 74.00 74.00 74.00 0.0M
2023-08-02 73.00 73.00 73.00 73.00 0.0M
2023-07-31 73.00 73.00 73.00 73.00 0.0M
2023-07-28 72.50 72.50 72.00 72.00 0.0M
2023-07-27 72.00 72.00 72.00 72.00 0.0M
2023-07-25 72.00 72.00 72.00 72.00 0.0M
2023-07-24 70.50 71.50 70.50 71.50 0.0M
2023-07-21 71.50 71.50 71.00 71.00 0.0M
2023-07-19 64.00 73.50 64.00 73.00 0.0M
2023-07-18 62.50 64.50 62.00 64.50 0.0M
2023-07-17 63.50 63.50 63.00 63.00 0.0M
2023-07-14 64.00 64.00 64.00 64.00 0.0M
2023-07-13 68.00 68.00 68.00 68.00 0.0M
2023-07-05 69.50 69.50 69.50 69.50 0.0M
2023-07-03 68.50 68.50 68.00 68.00 0.0M
2023-06-29 66.00 66.00 66.00 66.00 0.0M
2023-06-28 66.50 66.50 66.50 66.50 0.0M
2023-06-27 65.50 65.50 65.50 65.50 0.0M
2023-06-23 66.00 66.00 66.00 66.00 0.0M
2023-06-20 68.50 68.50 67.50 67.50 0.0M
2023-06-16 69.50 69.50 69.50 69.50 0.0M
2023-06-15 68.50 68.50 68.50 68.50 0.0M
2023-06-14 69.50 69.50 69.50 69.50 0.0M
2023-06-13 69.50 69.50 69.50 69.50 0.0M
2023-06-12 69.50 69.50 69.50 69.50 0.0M
2023-06-09 69.50 69.50 69.50 69.50 0.0M
2023-06-08 70.00 70.00 70.00 70.00 0.0M
2023-06-06 69.50 71.00 69.50 71.00 0.0M
2023-06-05 69.00 70.00 69.00 70.00 0.0M
2023-05-31 68.00 68.00 68.00 68.00 0.0M
2023-05-30 67.50 67.50 67.50 67.50 0.0M
2023-05-29 68.00 68.00 68.00 68.00 0.0M
2023-05-26 67.00 67.00 67.00 67.00 0.0M
2023-05-25 66.00 66.00 66.00 66.00 0.0M
2023-05-24 68.00 68.00 67.00 67.00 0.0M
2023-05-23 68.00 68.00 68.00 68.00 0.0M
2023-05-22 67.00 67.00 67.00 67.00 0.0M
2023-05-19 68.50 68.50 68.00 68.00 0.0M
2023-05-18 66.50 66.50 66.50 66.50 0.0M
2023-05-17 66.00 66.00 65.00 65.00 0.0M
2023-05-16 64.00 64.00 64.00 64.00 0.0M
2023-05-12 65.00 65.00 65.00 65.00 0.0M
2023-05-08 66.50 66.50 66.50 66.50 0.0M
2023-05-02 70.00 70.00 67.00 67.50 0.0M
2023-04-28 70.00 70.00 70.00 70.00 0.0M
2023-04-27 69.00 70.00 69.00 70.00 0.0M
2023-04-26 71.00 71.00 69.00 69.00 0.0M
2023-04-25 77.50 77.50 71.00 71.50 0.0M
2023-04-24 77.50 78.50 77.50 78.50 0.0M
2023-04-21 77.50 77.50 77.50 77.50 0.0M
2023-04-17 80.00 80.00 75.00 77.00 0.0M
2023-04-14 80.50 80.50 80.50 80.50 0.0M
2023-04-05 79.50 79.50 79.50 79.50 0.0M
2023-04-04 80.00 80.00 80.00 80.00 0.0M
2023-04-03 81.50 81.50 80.50 80.50 0.0M
2023-03-28 78.50 78.50 78.50 78.50 0.0M
2023-03-24 77.00 77.00 76.50 77.00 0.0M
2023-03-17 77.00 77.00 77.00 77.00 0.0M
2023-03-15 79.00 79.00 79.00 79.00 0.0M
2023-03-14 77.50 77.50 77.50 77.50 0.0M
2023-03-13 80.00 80.00 79.00 79.00 0.0M
2023-03-06 89.00 89.00 89.00 89.00 0.0M
2023-03-03 89.50 89.50 89.50 89.50 0.0M
2023-03-02 88.00 88.00 88.00 88.00 0.0M
2023-02-24 88.00 88.00 88.00 88.00 0.0M
2023-02-21 88.00 88.00 88.00 88.00 0.0M
2023-02-17 90.00 90.00 90.00 90.00 0.0M
2023-02-13 91.50 92.50 91.50 92.50 0.0M
2023-02-03 90.50 90.50 90.50 90.50 0.0M
2023-01-31 87.50 88.00 87.50 88.00 0.0M
2023-01-27 89.00 90.00 89.00 90.00 0.0M
2023-01-20 84.00 84.50 84.00 84.50 0.0M
2023-01-19 83.50 83.50 83.50 83.50 0.0M
2023-01-18 92.00 92.00 92.00 92.00 0.0M
2023-01-17 90.50 90.50 90.50 90.50 0.0M
2023-01-13 90.50 90.50 90.50 90.50 0.0M
2023-01-11 88.50 88.50 88.50 88.50 0.0M
2023-01-10 88.00 88.00 88.00 88.00 0.0M
2023-01-09 89.00 89.00 89.00 89.00 0.0M