アムドクス (DOX)

DOX
🏛️ ドイツ →
69.02
最終更新: 2025-10-01
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 83.62 83.62 83.62 83.62 0.0M
2022-12-29 82.00 82.00 82.00 82.00 0.0M
2022-12-28 83.16 83.16 83.16 83.16 0.0M
2022-12-27 82.12 82.12 82.12 82.12 0.0M
2022-12-23 81.34 81.34 81.34 81.34 0.0M
2022-12-22 81.64 81.64 81.64 81.64 0.0M
2022-12-21 80.46 80.46 80.46 80.46 0.0M
2022-12-20 80.16 80.16 80.16 80.16 0.0M
2022-12-19 80.68 80.68 80.68 80.68 0.0M
2022-12-16 80.92 80.92 80.92 80.92 0.0M
2022-12-15 82.46 82.46 82.46 82.46 0.0M
2022-12-14 82.24 82.24 82.24 82.24 0.0M
2022-12-13 83.06 83.06 83.06 83.06 0.0M
2022-12-12 82.36 82.36 82.36 82.36 0.0M
2022-12-09 82.36 82.36 82.36 82.36 0.0M
2022-12-08 82.26 82.26 82.26 82.26 0.0M
2022-12-07 83.42 83.42 83.42 83.42 0.0M
2022-12-06 83.80 83.80 83.80 83.80 0.0M
2022-12-05 83.62 83.62 83.62 83.62 0.0M
2022-12-02 83.76 83.76 83.76 83.76 0.0M
2022-12-01 83.28 83.28 83.28 83.28 0.0M
2022-11-30 81.72 81.72 81.72 81.72 0.0M
2022-11-29 81.82 81.82 81.82 81.82 0.0M
2022-11-28 82.36 82.36 82.36 82.36 0.0M
2022-11-25 81.36 81.36 81.36 81.36 0.0M
2022-11-24 81.16 81.30 81.16 81.30 0.0M
2022-11-23 81.88 81.88 81.88 81.88 0.0M
2022-11-22 80.74 80.74 80.74 80.74 0.0M
2022-11-21 80.88 80.88 80.88 80.88 0.0M
2022-11-18 79.08 79.08 79.08 79.08 0.0M
2022-11-17 78.88 78.88 78.88 78.88 0.0M
2022-11-16 77.84 77.84 77.84 77.84 0.0M
2022-11-15 78.76 79.86 78.76 79.86 0.0M
2022-11-14 78.46 78.46 78.46 78.46 0.0M
2022-11-11 79.86 79.86 79.86 79.86 0.0M
2022-11-10 79.94 79.94 79.94 79.94 0.0M
2022-11-09 79.54 79.54 79.54 79.54 0.0M
2022-11-08 79.38 79.38 79.38 79.38 0.0M
2022-11-07 80.46 80.46 80.46 80.46 0.0M
2022-11-04 80.88 80.88 80.88 80.88 0.0M
2022-11-03 83.72 83.72 83.72 83.72 0.0M
2022-11-02 84.02 84.02 84.02 84.02 0.0M
2022-11-01 85.46 85.46 85.46 85.46 0.0M
2022-10-31 85.10 85.10 85.10 85.10 0.0M
2022-10-28 83.00 83.00 83.00 83.00 0.0M
2022-10-27 82.42 82.42 82.42 82.42 0.0M
2022-10-26 82.98 82.98 82.98 82.98 0.0M
2022-10-25 82.92 83.40 82.92 83.40 0.0M
2022-10-24 81.62 81.62 81.62 81.62 0.0M
2022-10-21 80.46 80.46 80.46 80.46 0.0M
2022-10-20 81.02 81.02 81.02 81.02 0.0M
2022-10-19 81.28 81.28 81.28 81.28 0.0M
2022-10-18 80.32 80.32 80.32 80.32 0.0M
2022-10-17 79.66 79.66 79.66 79.66 0.0M
2022-10-14 80.84 80.84 80.84 80.84 0.0M
2022-10-13 80.00 80.00 80.00 80.00 0.0M
2022-10-12 81.16 81.16 81.16 81.16 0.0M
2022-10-11 81.32 81.32 81.32 81.32 0.0M
2022-10-10 81.74 81.74 81.74 81.74 0.0M
2022-10-07 82.26 82.26 82.26 82.26 0.0M
2022-10-06 82.32 82.32 82.32 82.32 0.0M
2022-10-05 81.46 81.46 81.46 81.46 0.0M
2022-10-04 80.94 80.94 80.94 80.94 0.0M
2022-10-03 79.40 79.40 79.40 79.40 0.0M
2022-09-30 79.38 79.38 79.38 79.38 0.0M
2022-09-29 80.48 80.48 80.48 80.48 0.0M
2022-09-28 80.42 80.42 80.42 80.42 0.0M
2022-09-27 80.46 80.46 80.46 80.46 0.0M
2022-09-26 80.38 80.38 80.38 80.38 0.0M
2022-09-23 81.00 81.00 81.00 81.00 0.0M
2022-09-22 80.64 80.64 80.64 80.64 0.0M
2022-09-21 79.96 82.60 79.96 82.60 0.0M
2022-09-20 79.94 79.94 79.94 79.94 0.0M
2022-09-19 80.20 80.20 80.20 80.20 0.0M
2022-09-16 79.20 79.20 79.20 79.20 0.0M
2022-09-15 80.54 80.54 80.54 80.54 0.0M
2022-09-14 80.20 80.20 80.20 80.20 0.0M
2022-09-13 82.10 82.10 82.10 82.10 0.0M
2022-09-12 82.92 82.92 82.92 82.92 0.0M
2022-09-09 81.56 81.56 81.56 81.56 0.0M
2022-09-08 81.52 81.52 81.52 81.52 0.0M
2022-09-07 82.28 82.28 82.28 82.28 0.0M
2022-09-06 82.72 82.72 82.72 82.72 0.0M
2022-09-05 83.10 83.10 83.10 83.10 0.0M
2022-09-02 82.92 82.92 82.92 82.92 0.0M
2022-09-01 83.40 83.40 83.40 83.40 0.0M
2022-08-31 83.90 83.90 83.90 83.90 0.0M
2022-08-30 84.30 84.30 84.30 84.30 0.0M
2022-08-29 84.92 84.92 84.92 84.92 0.0M
2022-08-26 85.90 85.90 85.90 85.90 0.0M
2022-08-25 86.14 86.14 86.14 86.14 0.0M
2022-08-24 86.48 86.48 86.48 86.48 0.0M
2022-08-23 87.20 87.20 87.20 87.20 0.0M
2022-08-22 88.16 88.16 88.16 88.16 0.0M
2022-08-19 87.74 87.74 87.74 87.74 0.0M
2022-08-18 85.84 85.84 85.84 85.84 0.0M
2022-08-17 86.26 86.26 86.26 86.26 0.0M
2022-08-16 86.10 86.10 86.10 86.10 0.0M
2022-08-15 85.04 85.04 85.04 85.04 0.0M
2022-08-12 83.30 83.30 83.30 83.30 0.0M
2022-08-11 84.06 84.06 84.06 84.06 0.0M
2022-08-10 83.92 83.92 83.92 83.92 0.0M
2022-08-09 83.62 83.62 83.62 83.62 0.0M
2022-08-08 83.94 83.94 83.94 83.94 0.0M
2022-08-05 84.00 84.00 84.00 84.00 0.0M
2022-08-04 82.64 82.64 82.64 82.64 0.0M
2022-08-03 82.64 82.64 82.64 82.64 0.0M
2022-08-02 82.38 82.38 82.38 82.38 0.0M
2022-08-01 83.32 83.32 83.32 83.32 0.0M
2022-07-29 83.12 83.12 83.12 83.12 0.0M
2022-07-28 83.24 83.24 83.24 83.24 0.0M
2022-07-27 82.96 82.96 82.96 82.96 0.0M
2022-07-26 82.46 82.46 82.46 82.46 0.0M
2022-07-25 83.28 83.28 83.28 83.28 0.0M
2022-07-22 83.22 83.22 83.22 83.22 0.0M
2022-07-21 81.96 81.96 81.96 81.96 0.0M
2022-07-20 81.92 81.92 81.92 81.92 0.0M
2022-07-19 80.32 80.32 80.32 80.32 0.0M
2022-07-18 81.04 81.04 81.04 81.04 0.0M
2022-07-15 80.18 80.18 80.18 80.18 0.0M
2022-07-14 80.32 80.32 80.32 80.32 0.0M
2022-07-13 80.34 80.34 80.34 80.34 0.0M
2022-07-12 80.58 80.58 80.58 80.58 0.0M
2022-07-11 80.36 80.36 80.36 80.36 0.0M
2022-07-08 80.18 80.18 80.18 80.18 0.0M
2022-07-07 80.20 80.20 80.20 80.20 0.0M
2022-07-06 79.12 79.12 79.12 79.12 0.0M
2022-07-05 79.36 79.36 79.36 79.36 0.0M
2022-07-04 79.20 79.20 79.20 79.20 0.0M
2022-07-01 77.64 77.64 77.64 77.64 0.0M
2022-06-30 77.78 77.78 77.78 77.78 0.0M
2022-06-29 77.48 77.48 77.48 77.48 0.0M
2022-06-28 78.56 78.56 78.56 78.56 0.0M
2022-06-27 78.78 78.78 78.78 78.78 0.0M
2022-06-24 76.06 76.08 76.06 76.08 0.0M
2022-06-23 74.22 74.22 74.22 74.22 0.0M
2022-06-22 74.38 74.38 74.38 74.38 0.0M
2022-06-21 73.80 73.80 73.80 73.80 0.0M
2022-06-20 72.92 73.20 72.92 73.20 0.0M
2022-06-17 72.08 72.08 72.08 72.08 0.0M
2022-06-16 74.12 74.12 74.12 74.12 0.0M
2022-06-15 73.82 73.82 73.82 73.82 0.0M
2022-06-14 74.20 74.20 74.20 74.20 0.0M
2022-06-13 75.90 75.90 75.90 75.90 0.0M
2022-06-10 77.76 77.76 77.76 77.76 0.0M
2022-06-09 78.14 78.14 78.14 78.14 0.0M
2022-06-08 79.08 79.08 79.08 79.08 0.0M
2022-06-07 79.16 79.16 79.16 79.16 0.0M
2022-06-06 79.62 79.62 79.62 79.62 0.0M
2022-06-03 79.42 79.42 79.42 79.42 0.0M
2022-06-02 79.80 79.80 79.80 79.80 0.0M
2022-06-01 79.64 79.64 79.64 79.64 0.0M
2022-05-31 79.38 79.38 79.38 79.38 0.0M
2022-05-30 79.40 79.40 79.40 79.40 0.0M
2022-05-27 77.30 77.30 77.30 77.30 0.0M
2022-05-26 78.46 78.46 78.46 78.46 0.0M
2022-05-25 77.52 77.52 77.52 77.52 0.0M
2022-05-24 77.16 77.16 77.16 77.16 0.0M
2022-05-23 78.06 78.06 78.06 78.06 0.0M
2022-05-20 77.02 77.02 77.02 77.02 0.0M
2022-05-19 77.90 77.90 77.90 77.90 0.0M
2022-05-18 79.00 79.00 79.00 79.00 0.0M
2022-05-17 78.18 78.18 78.18 78.18 0.0M
2022-05-16 77.38 77.78 77.38 77.78 0.0M
2022-05-13 78.40 78.40 78.40 78.40 0.0M
2022-05-12 72.90 72.90 72.90 72.90 0.0M
2022-05-11 72.90 72.90 72.90 72.90 0.0M
2022-05-10 72.94 72.94 72.94 72.94 0.0M
2022-05-09 73.44 73.44 73.44 73.44 0.0M
2022-05-06 73.98 73.98 73.98 73.98 0.0M
2022-05-05 74.98 74.98 74.98 74.98 0.0M
2022-05-04 74.22 74.22 74.22 74.22 0.0M
2022-05-03 73.88 73.88 73.88 73.88 0.0M
2022-05-02 74.44 74.44 74.44 74.44 0.0M
2022-04-29 74.90 74.90 74.90 74.90 0.0M
2022-04-28 75.00 75.00 75.00 75.00 0.0M
2022-04-27 74.24 77.22 74.24 77.22 0.0M
2022-04-26 74.80 77.78 74.80 77.78 0.0M
2022-04-25 74.34 74.34 74.34 74.34 0.0M
2022-04-22 75.02 75.02 75.02 75.02 0.0M
2022-04-21 75.12 75.12 75.12 75.12 0.0M
2022-04-20 74.54 74.54 74.54 74.54 0.0M
2022-04-19 74.98 74.98 74.98 74.98 0.0M
2022-04-14 74.38 74.38 74.38 74.38 0.0M
2022-04-13 74.82 74.82 74.82 74.82 0.0M
2022-04-12 74.58 74.58 74.58 74.58 0.0M
2022-04-11 74.58 74.58 74.58 74.58 0.0M
2022-04-08 74.74 74.74 74.74 74.74 0.0M
2022-04-07 73.88 73.88 73.88 73.88 0.0M
2022-04-06 74.36 74.36 74.36 74.36 0.0M
2022-04-05 74.24 74.24 74.24 74.24 0.0M
2022-04-04 74.14 77.38 74.14 74.38 0.0M
2022-04-01 72.92 72.92 72.92 72.92 0.0M
2022-03-31 72.74 72.74 72.74 72.74 0.0M
2022-03-30 73.64 73.64 73.64 73.64 0.0M
2022-03-29 73.14 73.14 73.14 73.14 0.0M
2022-03-28 73.14 73.14 73.14 73.14 0.0M
2022-03-25 72.28 72.28 72.28 72.28 0.0M
2022-03-24 71.82 71.82 71.82 71.82 0.0M
2022-03-23 72.40 72.40 72.40 72.40 0.0M
2022-03-22 73.00 73.00 73.00 73.00 0.0M
2022-03-21 72.32 72.32 72.32 72.32 0.0M
2022-03-18 71.82 71.82 71.82 71.82 0.0M
2022-03-17 71.62 71.62 71.62 71.62 0.0M
2022-03-16 70.82 70.82 70.82 70.82 0.0M
2022-03-15 70.50 70.50 70.50 70.50 0.0M
2022-03-14 71.16 71.16 71.16 71.16 0.0M
2022-03-11 71.24 71.24 71.24 71.24 0.0M
2022-03-10 70.28 70.28 70.28 70.28 0.0M
2022-03-09 70.70 70.70 70.70 70.70 0.0M
2022-03-08 72.22 72.22 72.22 72.22 0.0M
2022-03-07 73.38 73.38 73.38 73.38 0.0M
2022-03-04 71.50 71.50 71.50 71.50 0.0M
2022-03-03 71.12 71.12 71.12 71.12 0.0M
2022-03-02 69.12 69.12 69.12 69.12 0.0M
2022-03-01 68.96 68.96 68.96 68.96 0.0M
2022-02-28 68.68 68.68 68.54 68.54 0.0M
2022-02-25 67.60 67.60 67.60 67.60 0.0M
2022-02-24 64.20 64.20 64.20 64.20 0.0M
2022-02-23 67.54 67.54 67.54 67.54 0.0M
2022-02-22 68.16 68.16 68.16 68.16 0.0M
2022-02-21 68.88 68.88 68.88 68.88 0.0M
2022-02-18 68.92 68.92 68.92 68.92 0.0M
2022-02-17 68.68 68.68 68.68 68.68 0.0M
2022-02-16 68.10 68.10 68.10 68.10 0.0M
2022-02-15 69.00 69.22 69.00 69.22 0.0M
2022-02-14 68.56 68.56 68.56 68.56 0.0M
2022-02-11 68.44 68.44 68.44 68.44 0.0M
2022-02-10 68.62 68.62 68.62 68.62 0.0M
2022-02-09 67.18 67.18 67.18 67.18 0.0M
2022-02-08 66.94 66.94 66.94 66.94 0.0M
2022-02-07 66.14 66.18 66.14 66.18 0.0M
2022-02-04 66.10 66.10 66.10 66.10 0.0M
2022-02-03 67.66 67.66 67.66 67.66 0.0M
2022-02-02 66.96 66.96 66.96 66.96 0.0M
2022-02-01 66.18 68.78 66.18 68.78 0.0M
2022-01-31 66.40 66.40 66.40 66.40 0.0M
2022-01-28 65.66 65.66 65.66 65.66 0.0M
2022-01-27 64.66 64.66 64.66 64.66 0.0M
2022-01-26 65.00 65.00 65.00 65.00 0.0M
2022-01-25 64.84 67.54 64.84 67.54 0.0M
2022-01-24 65.12 65.12 65.12 65.12 0.0M
2022-01-21 65.56 65.56 65.56 65.56 0.0M
2022-01-20 65.48 65.48 65.48 65.48 0.0M
2022-01-19 65.10 65.10 65.10 65.10 0.0M
2022-01-18 65.04 65.04 65.04 65.04 0.0M
2022-01-17 64.98 64.98 64.98 64.98 0.0M
2022-01-14 64.78 64.78 64.78 64.78 0.0M
2022-01-13 64.64 64.64 64.64 64.64 0.0M
2022-01-12 65.60 68.00 65.60 68.00 0.0M
2022-01-11 65.48 65.48 65.48 65.48 0.0M
2022-01-10 65.08 67.74 65.08 67.74 0.0M
2022-01-07 65.26 65.26 65.26 65.26 0.0M
2022-01-06 64.64 64.64 64.64 64.64 0.0M
2022-01-05 65.96 65.96 65.96 65.96 0.0M
2022-01-04 65.18 65.18 65.18 65.18 0.0M
2022-01-03 67.28 67.28 64.64 64.64 0.0M