CDAX (CDAXNR)

CDAXNR
🏛️ ドイツ →
206.82
最終更新: 2025-09-26
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
2023-12-29 152.48 152.71 152.44 152.67 0.0M
2023-12-28 152.96 152.97 152.10 152.21 0.0M
2023-12-27 152.36 152.90 152.18 152.63 0.0M
2023-12-22 152.14 152.32 151.68 152.14 0.0M
2023-12-21 152.19 152.39 151.59 152.16 0.0M
2023-12-20 152.99 153.08 152.18 152.74 0.0M
2023-12-19 151.67 152.61 151.67 152.58 0.0M
2023-12-18 152.18 152.54 151.44 151.67 0.0M
2023-12-15 152.98 153.78 152.30 152.63 0.0M
2023-12-14 152.24 154.44 151.76 152.59 0.0M
2023-12-13 152.36 152.73 151.97 152.01 0.0M
2023-12-12 152.66 152.90 152.07 152.33 0.0M
2023-12-11 152.14 152.62 151.83 152.42 0.0M
2023-12-08 151.28 152.42 151.11 152.20 0.0M
2023-12-07 151.23 151.45 150.77 151.20 0.0M
2023-12-06 150.99 152.13 150.63 151.59 0.0M
2023-12-05 149.41 150.69 149.32 150.54 0.0M
2023-12-04 149.30 149.96 149.19 149.34 0.0M
2023-12-01 148.46 149.34 148.25 149.34 0.0M
2023-11-30 147.88 148.28 147.43 147.75 0.0M
2023-11-29 146.04 147.83 146.04 147.49 0.0M
2023-11-28 145.38 145.84 145.12 145.84 0.0M
2023-11-27 146.16 146.43 145.66 145.74 0.0M
2023-11-24 145.81 146.33 145.59 146.24 0.0M
2023-11-23 145.64 145.93 145.48 145.89 0.0M
2023-11-22 145.38 145.98 145.38 145.63 0.0M
2023-11-21 145.55 145.73 145.02 145.02 0.0M
2023-11-20 145.86 145.97 145.05 145.49 0.0M
2023-11-17 144.69 146.01 144.69 145.61 0.0M
2023-11-16 144.37 145.03 144.31 144.31 0.0M
2023-11-15 143.18 144.52 143.16 144.43 0.0M
2023-11-14 140.44 143.26 140.42 143.13 0.0M
2023-11-13 139.92 140.38 139.61 140.38 0.0M
2023-11-10 140.29 140.38 138.95 139.49 0.0M
2023-11-09 139.51 140.93 139.45 140.85 0.0M
2023-11-08 138.16 139.81 138.04 139.30 0.0M
2023-11-07 137.90 138.90 137.72 138.51 0.0M
2023-11-06 139.21 139.32 138.09 138.32 0.0M
2023-11-03 138.48 139.63 138.48 138.88 0.0M
2023-11-02 136.44 138.75 136.43 138.19 0.0M
2023-11-01 135.46 136.11 134.67 135.87 0.0M
2023-10-31 134.27 135.23 134.26 135.02 0.0M
2023-10-30 134.44 134.89 133.83 134.10 0.0M
2023-10-27 134.36 135.04 133.73 133.90 0.0M
2023-10-26 135.37 135.37 133.59 134.16 0.0M
2023-10-25 135.91 136.09 134.89 135.73 0.0M
2023-10-24 135.23 136.28 134.84 135.97 0.0M
2023-10-23 135.52 135.60 133.72 135.24 0.0M
2023-10-20 136.67 136.67 135.31 135.31 0.0M
2023-10-19 137.33 138.25 137.22 137.52 0.0M
2023-10-18 139.29 139.54 137.88 137.98 0.0M
2023-10-17 139.13 139.81 138.14 139.33 0.0M
2023-10-16 139.37 139.84 138.39 139.50 0.0M
2023-10-13 141.06 141.07 139.04 139.12 0.0M
2023-10-12 142.20 142.61 141.07 141.12 0.0M
2023-10-11 141.04 141.81 140.77 141.53 0.0M
2023-10-10 139.76 141.57 139.76 141.41 0.0M
2023-10-09 139.10 139.37 138.26 138.71 0.0M
2023-10-06 138.51 139.62 137.81 139.62 0.0M
2023-10-05 138.62 139.05 138.00 138.14 0.0M
2023-10-04 137.73 139.09 137.03 138.47 0.0M
2023-10-03 139.35 139.98 138.24 138.34 0.0M
2023-10-02 141.65 142.08 139.46 139.97 0.0M
2023-09-29 140.87 142.43 140.87 141.22 0.0M
2023-09-28 139.80 140.45 138.89 140.45 0.0M
2023-09-27 139.76 140.49 139.49 139.67 0.0M
2023-09-26 141.21 141.24 139.87 140.05 0.0M
2023-09-25 142.84 143.29 141.11 141.74 0.0M
2023-09-22 142.50 143.58 142.48 143.26 0.0M
2023-09-21 144.30 144.53 143.17 143.30 0.0M
2023-09-20 144.29 145.46 144.29 145.20 0.0M
2023-09-19 144.18 144.67 143.72 144.03 0.0M
2023-09-18 145.90 145.90 144.22 144.48 0.0M
2023-09-15 146.10 147.02 145.90 146.09 0.0M
2023-09-14 144.00 145.58 143.41 145.43 0.0M
2023-09-13 144.08 144.52 143.23 143.99 0.0M
2023-09-12 145.18 145.21 144.17 144.53 0.0M
2023-09-11 145.00 145.56 144.79 145.13 0.0M
2023-09-08 144.74 144.84 143.06 144.44 0.0M
2023-09-07 144.13 145.00 143.84 144.22 0.0M
2023-09-06 144.59 145.07 144.24 144.76 0.0M
2023-09-05 145.04 145.72 144.52 145.13 0.0M
2023-09-04 146.21 146.83 145.46 145.67 0.0M
2023-09-01 146.57 146.92 145.75 145.79 0.0M
2023-08-31 146.50 147.42 146.22 146.59 0.0M
2023-08-30 146.71 146.75 145.56 146.03 0.0M
2023-08-29 145.68 146.66 145.44 146.55 0.0M
2023-08-28 144.66 145.30 144.18 145.17 0.0M
2023-08-25 143.47 144.72 143.47 143.78 0.0M
2023-08-24 145.66 146.32 143.77 143.80 0.0M
2023-08-23 145.15 145.53 144.32 144.82 0.0M
2023-08-22 144.40 145.47 144.40 144.67 0.0M
2023-08-21 143.67 144.74 143.61 143.69 0.0M
2023-08-18 143.95 144.04 142.76 143.66 0.0M
2023-08-17 145.36 145.70 144.57 144.70 0.0M
2023-08-16 145.19 145.96 145.19 145.82 0.0M
2023-08-15 146.78 146.96 145.02 145.56 0.0M
2023-08-14 146.02 147.09 146.02 146.77 0.0M
2023-08-11 147.03 147.33 145.98 146.19 0.0M
2023-08-10 147.00 148.26 146.74 147.67 0.0M
2023-08-09 146.17 147.51 146.11 146.28 0.0M
2023-08-08 146.38 147.16 145.17 145.65 0.0M
2023-08-07 146.83 147.46 146.20 147.17 0.0M
2023-08-04 146.94 147.36 145.74 147.26 0.0M
2023-08-03 147.29 147.36 145.90 146.67 0.0M
2023-08-02 149.27 149.30 147.18 147.73 0.0M
2023-08-01 151.56 151.58 149.88 149.88 0.0M
2023-07-31 151.59 152.31 151.44 151.70 0.0M
2023-07-28 151.11 152.02 150.47 151.84 0.0M
2023-07-27 149.22 151.61 149.09 151.53 0.0M
2023-07-26 149.27 149.53 147.62 148.78 0.0M
2023-07-25 149.12 149.57 148.65 149.50 0.0M
2023-07-24 148.81 149.35 148.63 149.04 0.0M
2023-07-21 149.19 149.22 148.41 149.12 0.0M
2023-07-20 148.55 149.45 148.28 149.38 0.0M
2023-07-19 149.22 149.74 148.38 148.76 0.0M
2023-07-18 147.76 148.79 147.64 148.68 0.0M
2023-07-17 147.85 148.31 147.37 147.99 0.0M
2023-07-14 148.69 148.84 148.16 148.45 0.0M
2023-07-13 147.71 149.13 147.52 148.73 0.0M
2023-07-12 145.76 147.89 145.57 147.73 0.0M
2023-07-11 144.65 145.54 144.28 145.40 0.0M
2023-07-10 143.41 144.62 143.16 144.25 0.0M
2023-07-07 142.89 144.16 142.32 143.73 0.0M
2023-07-06 145.99 145.99 142.71 142.98 0.0M
2023-07-05 147.10 147.23 146.46 146.71 0.0M
2023-07-04 148.07 148.35 147.70 147.92 0.0M
2023-07-03 148.93 149.26 148.01 148.09 0.0M
2023-06-30 147.16 148.91 147.10 148.66 0.0M
2023-06-29 146.94 147.22 146.57 146.79 0.0M
2023-06-28 146.53 147.24 146.37 146.85 0.0M
2023-06-27 145.93 146.30 145.08 145.83 0.0M
2023-06-26 146.16 146.16 144.84 145.59 0.0M
2023-06-23 146.90 146.91 144.98 145.79 0.0M
2023-06-22 146.31 147.15 145.44 147.15 0.0M
2023-06-21 147.66 148.08 147.00 147.17 0.0M
2023-06-20 148.47 148.55 147.55 147.86 0.0M
2023-06-19 150.00 150.00 148.91 149.02 0.0M
2023-06-16 150.16 151.20 149.94 150.55 0.0M
2023-06-15 150.06 150.22 148.80 150.00 0.0M
2023-06-14 149.53 150.53 149.53 150.34 0.0M
2023-06-13 148.99 149.58 148.47 149.58 0.0M
2023-06-12 147.78 148.57 147.68 148.36 0.0M
2023-06-09 147.43 147.50 146.86 147.06 0.0M
2023-06-08 147.26 147.79 146.77 147.51 0.0M
2023-06-07 147.39 147.80 146.77 147.19 0.0M
2023-06-06 146.91 147.51 146.80 147.38 0.0M
2023-06-05 148.04 148.41 146.91 147.20 0.0M
2023-06-02 146.97 148.08 146.78 147.93 0.0M
2023-06-01 145.19 146.13 144.93 146.02 0.0M
2023-05-31 146.05 146.20 144.21 144.50 0.0M
2023-05-30 147.23 148.07 146.49 146.61 0.0M
2023-05-29 148.12 148.21 146.86 147.05 0.0M
2023-05-26 146.11 147.57 145.13 147.35 0.0M
2023-05-25 146.37 146.37 145.03 145.66 0.0M
2023-05-24 148.11 148.11 145.79 146.15 0.0M
2023-05-23 149.35 149.74 149.01 149.06 0.0M
2023-05-22 149.81 150.00 149.47 149.68 0.0M
2023-05-19 149.62 150.62 149.50 150.06 0.0M
2023-05-18 147.94 149.68 147.94 149.14 0.0M
2023-05-17 146.46 147.56 146.41 147.29 0.0M
2023-05-16 147.15 147.77 146.69 146.98 0.0M
2023-05-15 147.82 148.01 147.02 147.41 0.0M
2023-05-12 147.24 147.55 146.84 147.36 0.0M
2023-05-11 148.04 148.11 146.27 146.92 0.0M
2023-05-10 148.16 148.27 147.13 147.57 0.0M
2023-05-09 148.08 148.21 147.41 148.00 0.0M
2023-05-08 148.25 148.61 147.98 148.19 0.0M
2023-05-05 146.81 148.26 146.44 148.26 0.0M
2023-05-04 146.94 146.94 145.56 146.31 0.0M
2023-05-03 146.84 147.32 146.31 147.06 0.0M
2023-05-02 148.08 148.86 146.12 146.27 0.0M
2023-04-28 147.58 148.14 146.01 148.14 0.0M
2023-04-27 147.22 147.62 146.26 147.13 0.0M
2023-04-26 147.02 147.25 146.15 147.08 0.0M
2023-04-25 147.35 147.82 147.01 147.66 0.0M
2023-04-24 147.64 148.26 147.52 147.72 0.0M
2023-04-21 146.94 147.95 146.17 147.85 0.0M
2023-04-20 147.66 147.79 146.47 147.01 0.0M
2023-04-19 147.74 148.17 147.39 148.03 0.0M
2023-04-18 147.52 148.48 147.33 148.04 0.0M
2023-04-17 147.60 148.23 146.98 147.13 0.0M
2023-04-14 146.96 147.66 146.94 147.34 0.0M
2023-04-13 146.14 146.62 145.85 146.50 0.0M
2023-04-12 145.81 147.20 145.75 146.05 0.0M
2023-04-11 145.70 146.27 145.41 145.73 0.0M
2023-04-06 144.40 145.03 144.29 145.01 0.0M
2023-04-05 145.45 145.45 143.93 144.29 0.0M
2023-04-04 145.66 146.61 145.29 145.30 0.0M
2023-04-03 145.63 145.81 144.85 145.12 0.0M
2023-03-31 144.99 146.02 144.50 145.75 0.0M
2023-03-30 143.51 144.87 143.51 144.78 0.0M
2023-03-29 141.81 142.90 141.45 142.78 0.0M
2023-03-28 141.72 142.29 140.76 141.09 0.0M
2023-03-27 139.94 141.61 139.94 141.04 0.0M
2023-03-24 141.64 141.64 138.31 139.54 0.0M
2023-03-23 141.46 142.29 140.64 142.05 0.0M
2023-03-22 141.58 142.49 141.47 141.77 0.0M
2023-03-21 139.84 142.19 139.84 141.64 0.0M
2023-03-20 137.65 139.74 134.97 139.29 0.0M
2023-03-17 140.60 141.42 137.26 137.91 0.0M
2023-03-16 138.09 140.29 137.16 139.87 0.0M
2023-03-15 142.13 142.58 137.66 137.90 0.0M
2023-03-14 140.60 142.79 139.89 142.45 0.0M
2023-03-13 144.35 144.35 139.23 139.97 0.0M
2023-03-10 145.82 145.82 143.24 144.28 0.0M
2023-03-09 146.19 146.44 145.24 146.13 0.0M
2023-03-08 145.60 146.67 145.33 146.40 0.0M
2023-03-07 146.71 147.35 145.72 145.84 0.0M
2023-03-06 146.37 147.05 146.20 146.89 0.0M
2023-03-03 144.37 146.16 144.37 146.06 0.0M
2023-03-02 143.00 143.71 142.23 143.69 0.0M
2023-03-01 144.29 145.15 143.21 143.60 0.0M
2023-02-28 143.67 144.58 143.29 143.96 0.0M
2023-02-27 143.26 144.97 143.26 144.11 0.0M
2023-02-24 145.79 145.79 142.57 142.57 0.0M
2023-02-23 145.24 146.08 144.99 145.36 0.0M
2023-02-22 144.52 144.80 143.51 144.76 0.0M
2023-02-21 145.69 145.95 144.22 145.03 0.0M
2023-02-20 146.36 146.50 145.61 145.96 0.0M
2023-02-17 145.70 146.17 144.24 145.94 0.0M
2023-02-16 146.70 147.24 145.31 146.40 0.0M
2023-02-15 145.05 146.20 144.92 146.10 0.0M
2023-02-14 145.47 146.13 144.78 144.93 0.0M
2023-02-13 144.59 145.10 144.33 145.00 0.0M
2023-02-10 146.40 146.40 143.78 144.38 0.0M
2023-02-09 146.23 148.11 146.23 146.81 0.0M
2023-02-08 145.82 146.45 145.45 145.66 0.0M
2023-02-07 145.64 145.76 144.69 145.17 0.0M
2023-02-06 146.38 146.38 144.99 145.63 0.0M
2023-02-03 146.22 146.93 145.59 146.92 0.0M
2023-02-02 144.11 147.22 144.11 147.12 0.0M
2023-02-01 143.21 144.05 142.96 143.65 0.0M
2023-01-31 142.79 143.14 141.85 143.09 0.0M
2023-01-30 143.05 143.44 141.96 143.13 0.0M
2023-01-27 143.04 143.61 142.85 143.54 0.0M
2023-01-26 142.51 143.10 142.26 142.92 0.0M
2023-01-25 142.37 142.44 141.21 142.20 0.0M
2023-01-24 142.97 143.13 141.88 142.34 0.0M
2023-01-23 142.57 143.01 141.92 142.60 0.0M
2023-01-20 141.23 141.79 140.92 141.79 0.0M
2023-01-19 142.90 142.92 140.63 140.71 0.0M
2023-01-18 143.34 143.97 143.13 143.44 0.0M
2023-01-17 142.70 143.88 142.22 143.26 0.0M
2023-01-16 142.48 142.90 141.94 142.77 0.0M
2023-01-13 141.84 142.45 141.54 141.98 0.0M
2023-01-12 140.74 142.12 140.64 141.77 0.0M
2023-01-11 139.21 140.91 139.20 140.59 0.0M
2023-01-10 138.49 138.98 137.96 138.85 0.0M
2023-01-09 137.56 139.26 137.34 138.94 0.0M
2023-01-06 135.92 137.07 134.98 137.07 0.0M
2023-01-05 135.29 136.18 135.14 135.62 0.0M
2023-01-04 132.89 135.48 132.87 135.48 0.0M
2023-01-03 131.22 133.23 131.22 132.36 0.0M
2023-01-02 129.90 131.26 129.90 131.06 0.0M