ADS

WMS
🏛️ ドイツ →
116.50
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
2024-12-30 110.25 110.30 108.30 109.25 0.0M
2024-12-23 110.30 110.45 109.90 109.90 0.0M
2024-12-20 110.40 110.40 109.20 110.20 0.0M
2024-12-19 113.15 113.85 111.25 111.30 0.0M
2024-12-18 116.20 116.85 116.20 116.85 0.0M
2024-12-16 120.25 120.25 120.25 120.25 0.0M
2024-12-13 123.15 123.15 122.65 122.75 0.0M
2024-12-12 123.85 124.10 123.45 123.45 0.0M
2024-12-11 122.55 123.95 122.55 123.95 0.0M
2024-12-10 123.15 123.15 123.15 123.15 0.0M
2024-12-09 123.50 123.50 122.30 122.30 0.0M
2024-12-06 123.85 123.85 123.85 123.85 0.0M
2024-12-05 125.70 125.70 121.85 121.85 0.0M
2024-12-04 129.70 129.70 128.65 128.65 0.0M
2024-12-03 126.90 126.90 126.90 126.90 0.0M
2024-12-02 129.20 129.20 129.20 129.20 0.0M
2024-11-29 128.25 128.25 128.25 128.25 0.0M
2024-11-26 127.25 128.50 126.20 126.20 0.0M
2024-11-25 127.55 127.55 127.55 127.55 0.0M
2024-11-22 125.85 125.85 125.85 125.85 0.0M
2024-11-21 121.05 121.05 121.05 121.05 0.0M
2024-11-19 121.85 121.85 121.85 121.85 0.0M
2024-11-18 124.80 125.35 124.80 125.35 0.0M
2024-11-15 123.25 123.55 123.25 123.55 0.0M
2024-11-14 126.80 127.50 126.80 127.50 0.0M
2024-11-13 122.55 122.60 122.45 122.45 0.0M
2024-11-12 127.10 127.15 122.70 122.70 0.0M
2024-11-11 128.90 129.60 128.90 129.60 0.0M
2024-11-08 157.00 157.00 130.00 133.10 0.0M
2024-11-07 152.95 152.95 152.95 152.95 0.0M
2024-11-06 150.20 152.45 149.85 152.45 0.0M
2024-11-05 140.55 140.55 140.55 140.55 0.0M
2024-11-04 136.60 139.70 136.60 139.70 0.0M
2024-11-01 138.70 138.70 138.50 138.50 0.0M
2024-10-31 139.40 139.40 138.80 138.80 0.0M
2024-10-25 139.05 139.05 139.05 139.05 0.0M
2024-10-23 138.00 138.00 137.35 137.35 0.0M
2024-10-21 142.85 142.85 142.85 142.85 0.0M
2024-10-18 145.45 145.45 144.35 144.35 0.0M
2024-10-17 145.50 145.50 145.50 145.50 0.0M
2024-10-16 141.45 146.15 141.45 146.15 0.0M
2024-10-15 143.55 143.55 143.55 143.55 0.0M
2024-10-11 137.30 137.30 137.30 137.30 0.0M
2024-10-10 140.95 140.95 140.95 140.95 0.0M
2024-10-09 139.30 139.30 139.30 139.30 0.0M
2024-10-08 139.75 139.90 139.75 139.90 0.0M
2024-10-07 142.05 142.05 142.05 142.05 0.0M
2024-10-04 139.95 139.95 139.95 139.95 0.0M
2024-10-01 140.35 141.75 140.35 141.75 0.0M
2024-09-30 143.50 143.50 143.50 143.50 0.0M
2024-09-27 141.15 141.15 141.15 141.15 0.0M
2024-09-24 137.65 137.65 137.65 137.65 0.0M
2024-09-23 137.60 139.25 136.45 136.45 0.0M
2024-09-19 136.05 136.05 136.05 136.05 0.0M
2024-09-17 132.90 132.90 132.90 132.90 0.0M
2024-09-16 133.40 133.40 133.35 133.35 0.0M
2024-09-10 126.25 126.30 126.25 126.30 0.0M
2024-09-09 127.85 127.90 127.80 127.90 0.0M
2024-09-05 128.65 128.65 128.65 128.65 0.0M
2024-09-03 141.00 141.00 141.00 141.00 0.0M
2024-09-02 141.15 142.05 140.80 140.80 0.0M
2024-08-29 141.50 141.50 141.50 141.50 0.0M
2024-08-26 146.65 146.65 146.65 146.65 0.0M
2024-08-23 142.05 142.05 142.05 142.05 0.0M
2024-08-22 141.75 141.75 141.75 141.75 0.0M
2024-08-20 136.60 136.60 136.60 136.60 0.0M
2024-08-19 133.45 133.45 133.45 133.45 0.0M
2024-08-15 133.00 135.05 133.00 135.00 0.0M
2024-08-14 132.50 132.50 132.00 132.00 0.0M
2024-08-09 134.70 134.70 134.70 134.70 0.0M
2024-08-08 134.95 135.45 132.85 135.40 0.0M
2024-08-07 142.55 142.55 141.75 141.75 0.0M
2024-08-05 141.95 143.60 138.00 143.60 0.0M
2024-08-02 154.90 154.90 146.15 146.15 0.0M
2024-08-01 164.45 164.45 164.45 164.45 0.0M
2024-07-31 160.40 160.40 160.40 160.40 0.0M
2024-07-25 150.10 150.10 150.10 150.10 0.0M
2024-07-24 156.50 156.50 156.50 156.50 0.0M
2024-07-23 158.00 158.00 158.00 158.00 0.0M
2024-07-22 155.90 155.90 155.90 155.90 0.0M
2024-07-19 155.70 155.70 155.70 155.70 0.0M
2024-07-18 154.90 154.90 154.55 154.55 0.0M
2024-07-17 156.80 156.80 156.80 156.80 0.0M
2024-07-16 151.45 160.10 151.45 160.10 0.0M
2024-07-15 151.25 151.25 151.25 151.25 0.0M
2024-07-12 150.45 150.45 150.45 150.45 0.0M
2024-07-11 145.85 145.85 145.85 145.85 0.0M
2024-07-09 141.50 144.05 141.30 141.30 0.0M
2024-07-08 142.05 142.05 140.75 140.75 0.0M
2024-07-05 143.65 143.65 143.65 143.65 0.0M
2024-07-03 143.95 143.95 143.85 143.85 0.0M
2024-07-02 146.45 146.45 146.45 146.45 0.0M
2024-07-01 150.10 150.10 150.10 150.10 0.0M
2024-06-28 150.15 151.60 148.00 151.60 0.0M
2024-06-26 150.45 150.45 149.05 149.05 0.0M
2024-06-25 154.55 154.55 152.15 152.15 0.0M
2024-06-24 155.25 155.25 155.20 155.20 0.0M
2024-06-21 153.40 153.40 153.40 153.40 0.0M
2024-06-20 160.00 160.00 158.25 158.25 0.0M
2024-06-19 163.95 163.95 163.95 163.95 0.0M
2024-06-18 162.10 164.45 162.10 164.45 0.0M
2024-06-17 160.50 160.65 160.40 160.65 0.0M
2024-06-12 156.35 156.35 156.35 156.35 0.0M
2024-06-11 149.90 149.90 149.55 149.55 0.0M
2024-06-10 150.05 150.05 149.60 149.60 0.0M
2024-06-07 150.30 150.30 150.30 150.30 0.0M
2024-06-05 150.50 150.50 150.00 150.00 0.0M
2024-06-04 154.10 155.45 154.10 155.45 0.0M
2024-06-03 160.80 161.25 159.10 159.10 0.0M
2024-05-31 158.60 160.40 158.60 160.40 0.0M
2024-05-30 158.20 159.75 158.20 159.75 0.0M
2024-05-28 159.95 159.95 159.95 159.95 0.0M
2024-05-24 162.35 162.35 160.55 160.55 0.0M
2024-05-23 165.00 165.00 162.95 162.95 0.0M
2024-05-20 161.15 161.15 161.15 161.15 0.0M
2024-05-16 159.00 167.95 159.00 162.90 0.0M
2024-05-15 163.30 163.30 163.30 163.30 0.0M
2024-05-14 155.65 155.65 155.65 155.65 0.0M
2024-05-09 153.45 159.00 153.45 159.00 0.0M
2024-05-08 159.60 159.60 159.60 159.60 0.0M
2024-05-07 160.60 160.90 160.60 160.90 0.0M
2024-05-06 156.50 156.50 155.60 155.60 0.0M
2024-05-02 150.55 150.55 150.55 150.55 0.0M
2024-04-30 151.80 151.85 151.80 151.85 0.0M
2024-04-29 155.10 155.10 155.00 155.00 0.0M
2024-04-26 150.50 150.50 150.40 150.40 0.0M
2024-04-25 146.30 150.20 146.30 150.20 0.0M
2024-04-24 152.90 152.90 152.90 152.90 0.0M
2024-04-23 149.45 150.15 144.20 150.15 0.0M
2024-04-22 147.60 147.60 147.60 147.60 0.0M
2024-04-18 144.40 150.75 144.40 150.75 0.0M
2024-04-16 149.00 149.00 149.00 149.00 0.0M
2024-04-15 157.35 157.35 157.35 157.35 0.0M
2024-04-08 160.50 160.50 160.00 160.00 0.0M
2024-04-05 154.00 154.00 154.00 154.00 0.0M
2024-04-04 151.80 151.80 151.80 151.80 0.0M
2024-04-02 161.75 161.75 155.15 155.15 0.0M
2024-03-28 155.80 155.80 155.80 155.80 0.0M
2024-03-27 158.40 158.40 158.40 158.40 0.0M
2024-03-25 162.40 162.40 156.60 156.60 0.0M
2024-03-22 158.20 158.20 158.20 158.20 0.0M
2024-03-21 158.00 161.20 158.00 161.20 0.0M
2024-03-18 151.40 152.20 151.40 152.20 0.0M
2024-03-15 151.80 151.80 151.80 151.80 0.0M
2024-03-14 146.60 146.60 146.60 146.60 0.0M
2024-03-12 144.40 144.40 144.40 144.40 0.0M
2024-03-08 148.00 148.20 148.00 148.20 0.0M
2024-03-07 152.40 152.40 149.00 150.80 0.0M
2024-03-05 154.40 154.40 154.40 154.40 0.0M
2024-03-01 153.80 153.80 150.20 150.20 0.0M
2024-02-29 149.60 149.60 149.60 149.60 0.0M
2024-02-27 148.40 148.40 148.40 148.40 0.0M
2024-02-23 152.60 152.60 152.60 152.60 0.0M
2024-02-22 148.60 150.80 148.60 150.80 0.0M
2024-02-20 146.00 147.20 146.00 147.20 0.0M
2024-02-16 154.60 154.60 152.40 152.40 0.0M
2024-02-15 150.20 154.60 149.00 149.00 0.0M
2024-02-14 150.60 150.60 150.60 150.60 0.0M
2024-02-13 145.60 145.60 145.60 145.60 0.0M
2024-02-12 156.00 156.00 148.80 152.00 0.0M
2024-02-09 144.20 150.80 144.20 150.80 0.0M
2024-02-08 125.80 145.60 125.80 145.60 0.0M
2024-02-07 127.00 127.00 126.60 126.60 0.0M
2024-02-05 122.80 123.20 122.80 123.20 0.0M
2024-02-01 123.20 123.20 123.20 123.20 0.0M
2024-01-31 122.20 122.20 121.80 121.80 0.0M
2024-01-25 116.00 116.00 116.00 116.00 0.0M
2024-01-24 120.60 120.60 118.00 118.00 0.0M
2024-01-23 126.20 126.20 126.00 126.00 0.0M
2024-01-19 120.00 120.00 120.00 120.00 0.0M
2024-01-18 121.80 122.00 121.80 122.00 0.0M
2024-01-17 119.80 119.80 119.80 119.80 0.0M
2024-01-15 119.00 119.00 119.00 119.00 0.0M
2024-01-12 116.60 116.60 116.60 116.60 0.0M
2024-01-11 116.20 116.20 116.20 116.20 0.0M
2024-01-10 118.60 118.60 118.60 118.60 0.0M
2024-01-09 119.60 119.60 119.60 119.60 0.0M
2024-01-08 119.40 119.40 119.40 119.40 0.0M
2024-01-05 115.60 115.60 115.60 115.60 0.0M
2024-01-03 123.60 128.20 122.60 122.60 0.0M
2024-01-02 130.00 130.00 130.00 130.00 0.0M