FMC

FMC
🏛️ ドイツ →
27.04
最終更新: 2025-10-03
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
2025-10-03 27.09 27.32 26.77 27.04 0.0M
2025-10-02 26.93 27.38 26.48 26.90 0.0M
2025-10-01 28.85 28.90 27.25 27.27 0.0M
2025-09-30 28.34 28.51 27.91 28.28 0.0M
2025-09-29 29.00 29.09 28.31 28.50 0.0M
2025-09-26 28.59 28.85 28.43 28.72 0.0M
2025-09-25 29.42 29.42 28.40 28.43 0.0M
2025-09-24 29.32 29.78 29.18 29.19 0.0M
2025-09-23 30.03 30.60 29.49 29.56 0.0M
2025-09-22 31.22 31.22 30.11 30.11 0.0M
2025-09-19 31.37 31.79 30.89 30.89 0.0M
2025-09-18 31.87 32.19 31.45 31.72 0.0M
2025-09-17 31.50 32.10 31.22 31.50 0.0M
2025-09-16 31.74 32.40 31.29 31.29 0.0M
2025-09-15 32.53 33.07 32.00 32.16 0.0M
2025-09-12 32.72 32.75 32.30 32.75 0.0M
2025-09-11 31.78 32.36 31.33 32.36 0.0M
2025-09-10 31.64 31.72 31.40 31.72 0.0M
2025-09-09 32.05 32.46 31.67 31.67 0.0M
2025-09-08 32.48 32.52 31.21 32.14 0.0M
2025-09-05 31.75 32.36 31.55 32.02 0.0M
2025-09-04 32.01 32.01 31.39 31.91 0.0M
2025-09-03 32.76 32.76 31.76 31.83 0.0M
2025-09-02 33.39 33.43 32.43 32.89 0.0M
2025-09-01 33.12 33.68 33.12 33.68 0.0M
2025-08-29 33.33 33.57 33.33 33.49 0.0M
2025-08-28 34.01 34.01 33.22 33.22 0.0M
2025-08-27 34.01 34.12 33.84 34.12 0.0M
2025-08-26 34.26 34.26 34.00 34.00 0.0M
2025-08-25 35.00 35.13 34.37 34.40 0.0M
2025-08-22 34.21 34.78 34.21 34.76 0.0M
2025-08-21 32.82 33.75 32.82 33.75 0.0M
2025-08-20 33.36 33.36 32.40 32.71 0.0M
2025-08-19 32.50 33.28 32.50 33.28 0.0M
2025-08-18 31.78 32.73 31.69 32.49 0.0M
2025-08-15 32.40 32.40 31.89 32.13 0.0M
2025-08-14 32.31 32.37 31.28 31.96 0.0M
2025-08-13 30.31 31.56 29.85 31.56 0.0M
2025-08-12 30.48 30.55 30.12 30.12 0.0M
2025-08-11 30.56 31.25 30.21 30.41 0.0M
2025-08-08 31.15 31.71 30.75 30.75 0.0M
2025-08-07 31.69 31.86 31.04 31.52 0.0M
2025-08-06 32.53 33.05 31.60 31.60 0.0M
2025-08-05 33.05 33.05 32.50 32.52 0.0M
2025-08-04 33.19 33.35 32.76 32.93 0.0M
2025-08-01 34.28 34.68 32.70 33.07 0.0M
2025-07-31 36.30 37.37 33.00 34.06 0.0M
2025-07-30 36.14 36.62 36.00 36.18 0.0M
2025-07-29 36.90 37.11 36.00 36.00 0.0M
2025-07-28 37.00 37.37 36.63 36.70 0.0M
2025-07-25 35.75 36.64 35.75 36.64 0.0M
2025-07-24 37.41 37.41 35.98 35.98 0.0M
2025-07-23 37.33 37.42 37.12 37.34 0.0M
2025-07-22 35.69 36.68 35.69 36.68 0.0M
2025-07-21 35.91 36.66 35.91 36.07 0.0M
2025-07-18 36.15 36.15 35.97 36.04 0.0M
2025-07-17 36.90 36.90 36.58 36.58 0.0M
2025-07-16 35.86 36.34 35.85 36.34 0.0M
2025-07-15 36.01 36.84 35.83 35.83 0.0M
2025-07-14 35.89 36.33 35.79 36.06 0.0M
2025-07-11 36.07 36.12 35.98 36.12 0.0M
2025-07-10 36.85 36.87 36.70 36.70 0.0M
2025-07-09 36.95 37.60 36.95 37.32 0.0M
2025-07-08 37.10 37.64 36.51 37.20 0.0M
2025-07-07 37.60 37.78 36.90 36.90 0.0M
2025-07-04 37.46 37.46 37.18 37.20 0.0M
2025-07-03 37.42 37.54 37.42 37.47 0.0M
2025-07-02 36.24 37.19 36.24 37.19 0.0M
2025-07-01 35.67 36.59 35.13 36.59 0.0M
2025-06-30 35.77 35.77 35.69 35.69 0.0M
2025-06-27 37.16 37.21 36.51 36.51 0.0M
2025-06-26 35.78 37.19 35.78 37.04 0.0M
2025-06-25 37.01 37.24 35.97 36.28 0.0M
2025-06-24 36.99 37.52 36.98 36.98 0.0M
2025-06-23 35.95 37.00 35.95 36.40 0.0M
2025-06-20 36.41 36.68 35.72 35.72 0.0M
2025-06-19 36.40 36.40 36.40 36.40 0.0M
2025-06-18 36.14 36.83 36.14 36.82 0.0M
2025-06-17 37.10 37.44 36.42 36.74 0.0M
2025-06-16 35.76 36.82 35.76 36.78 0.0M
2025-06-13 36.72 37.35 36.13 36.13 0.0M
2025-06-12 38.27 38.27 37.10 37.55 0.0M
2025-06-11 39.08 39.08 38.01 38.01 0.0M
2025-06-10 38.91 39.23 38.27 38.71 0.0M
2025-06-09 37.12 38.83 37.12 38.83 0.0M
2025-06-06 36.48 37.48 36.48 37.47 0.0M
2025-06-05 37.36 37.36 36.29 36.79 0.0M
2025-06-04 35.10 36.94 35.10 36.94 0.0M
2025-06-03 35.07 35.66 34.47 35.66 0.0M
2025-06-02 35.82 35.82 34.62 34.62 0.0M
2025-05-30 34.83 35.56 34.82 35.47 0.0M
2025-05-29 35.72 35.72 34.64 34.64 0.0M
2025-05-28 34.59 35.89 34.51 35.56 0.0M
2025-05-27 34.42 34.49 33.94 34.49 0.0M
2025-05-26 34.06 34.20 33.58 34.00 0.0M
2025-05-23 33.78 33.85 33.09 33.42 0.0M
2025-05-22 34.38 34.99 33.92 34.18 0.0M
2025-05-21 35.92 35.92 34.66 34.66 0.0M
2025-05-20 35.80 36.13 35.53 35.80 0.0M
2025-05-19 35.08 35.26 34.91 35.26 0.0M
2025-05-16 35.25 35.61 34.69 35.61 0.0M
2025-05-15 33.24 34.83 32.77 34.83 0.0M
2025-05-14 32.98 33.33 32.83 33.33 0.0M
2025-05-13 33.96 34.40 33.96 34.13 0.0M
2025-05-12 33.35 34.68 33.35 34.61 0.0M
2025-05-09 32.84 32.84 32.56 32.56 0.0M
2025-05-08 31.33 32.99 31.33 32.68 0.0M
2025-05-07 31.79 32.02 30.95 30.95 0.0M
2025-05-06 31.87 32.27 31.42 31.43 0.0M
2025-05-05 33.36 33.56 31.70 31.70 0.0M
2025-05-02 34.26 34.56 33.33 33.47 0.0M
2025-04-30 36.47 36.95 36.00 36.95 0.0M
2025-04-29 36.87 36.87 36.39 36.80 0.0M
2025-04-28 36.35 36.65 36.26 36.38 0.0M
2025-04-25 36.19 37.01 36.18 36.18 0.0M
2025-04-24 34.34 35.62 34.34 35.62 0.0M
2025-04-23 34.59 35.98 34.46 34.68 0.0M
2025-04-22 33.10 34.42 33.10 34.35 0.0M
2025-04-17 33.08 33.46 32.46 33.46 0.0M
2025-04-16 32.61 33.01 32.29 33.01 0.0M
2025-04-15 33.23 33.33 33.00 33.32 0.0M
2025-04-14 32.80 33.20 32.76 33.20 0.0M
2025-04-11 32.52 32.91 31.64 32.91 0.0M
2025-04-10 34.00 34.00 31.60 31.69 0.0M
2025-04-09 30.70 34.29 30.00 33.89 0.0M
2025-04-08 32.28 33.22 30.75 30.75 0.0M
2025-04-07 31.72 33.30 30.76 32.70 0.0M
2025-04-04 35.10 35.18 32.11 32.11 0.0M
2025-04-03 36.76 39.71 35.25 35.27 0.0M
2025-04-02 38.98 39.09 38.90 38.98 0.0M
2025-04-01 38.51 39.47 38.51 38.80 0.0M
2025-03-31 38.40 39.08 38.14 39.08 0.0M
2025-03-28 39.47 39.58 38.60 38.65 0.0M
2025-03-27 39.24 39.44 39.13 39.44 0.0M
2025-03-26 38.32 39.13 38.32 38.95 0.0M
2025-03-25 38.69 38.72 38.23 38.25 0.0M
2025-03-24 38.62 38.63 38.13 38.60 0.0M
2025-03-21 38.88 38.88 37.73 38.09 0.0M
2025-03-20 39.83 39.83 39.19 39.19 0.0M
2025-03-19 39.31 40.00 39.23 39.98 0.0M
2025-03-18 38.97 39.11 38.92 39.07 0.0M
2025-03-17 38.15 39.41 37.96 39.03 0.0M
2025-03-14 37.39 38.45 37.18 38.45 0.0M
2025-03-13 36.44 37.46 36.30 37.21 0.0M
2025-03-12 37.95 38.11 36.24 37.22 0.0M
2025-03-11 38.29 38.34 37.04 37.23 0.0M
2025-03-10 37.51 38.95 37.50 38.25 0.0M
2025-03-07 37.57 38.09 36.83 38.09 0.0M
2025-03-06 36.57 37.40 35.37 37.30 0.0M
2025-03-05 34.84 36.54 34.25 36.54 0.0M
2025-03-04 33.83 34.80 33.30 34.80 0.0M
2025-03-03 35.44 35.54 33.98 33.98 0.0M
2025-02-28 36.22 36.37 35.66 35.68 0.0M
2025-02-27 36.62 36.86 36.39 36.39 0.0M
2025-02-26 36.55 36.62 36.26 36.45 0.0M
2025-02-25 36.30 36.55 36.19 36.55 0.0M
2025-02-24 36.99 36.99 36.29 36.29 0.0M
2025-02-21 36.45 36.70 36.26 36.50 0.0M
2025-02-20 36.01 36.46 36.00 36.25 0.0M
2025-02-19 36.81 36.81 35.76 36.37 0.0M
2025-02-18 35.26 36.17 35.20 36.10 0.0M
2025-02-17 35.47 35.59 35.01 35.26 0.0M
2025-02-14 35.02 35.11 34.51 35.11 0.0M
2025-02-13 35.87 35.87 34.42 35.06 0.0M
2025-02-12 35.15 35.87 34.87 35.30 0.0M
2025-02-11 34.79 35.62 33.61 35.41 0.0M
2025-02-10 33.39 34.20 33.30 34.17 0.0M
2025-02-07 34.23 34.46 32.68 33.19 0.0M
2025-02-06 35.14 35.60 34.27 34.27 0.0M
2025-02-05 43.18 44.00 32.75 34.84 0.0M
2025-02-04 52.98 53.06 52.00 52.30 0.0M
2025-02-03 53.84 53.84 51.78 52.94 0.0M
2025-01-31 54.54 54.54 53.70 53.70 0.0M
2025-01-30 54.28 54.30 53.82 53.98 0.0M
2025-01-29 54.00 54.00 54.00 54.00 0.0M
2025-01-28 53.48 54.22 53.48 54.22 0.0M
2025-01-27 52.74 52.90 52.60 52.64 0.0M
2025-01-24 53.18 53.18 52.86 52.92 0.0M
2025-01-23 52.42 53.22 52.18 53.22 0.0M
2025-01-22 52.52 52.64 52.44 52.52 0.0M
2025-01-21 52.38 52.98 52.18 52.40 0.0M
2025-01-20 51.34 52.80 51.34 52.36 0.0M
2025-01-17 51.96 52.34 51.96 52.34 0.0M
2025-01-16 51.92 52.00 51.24 51.24 0.0M
2025-01-15 52.02 52.64 51.82 51.82 0.0M
2025-01-14 50.82 51.74 50.82 51.74 0.0M
2025-01-13 48.40 50.68 48.00 50.68 0.0M
2025-01-10 48.84 48.84 47.98 48.38 0.0M
2025-01-09 48.85 48.87 48.85 48.87 0.0M
2025-01-08 49.76 49.77 49.32 49.60 0.0M
2025-01-07 47.72 49.57 47.63 49.57 0.0M
2025-01-06 47.38 48.16 46.59 48.16 0.0M
2025-01-03 47.37 47.60 47.16 47.29 0.0M
2025-01-02 45.86 48.58 45.86 47.80 0.0M