CDAX Main (CXKX)

CXKX
🏛️ ドイツ →
786.32
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
2021-12-30 654.20 654.20 654.20 654.20 0.0M
2021-12-29 653.43 653.43 653.43 653.43 0.0M
2021-12-28 657.50 657.50 657.50 657.50 0.0M
2021-12-27 652.73 652.73 652.73 652.73 0.0M
2021-12-23 649.31 649.31 649.31 649.31 0.0M
2021-12-22 643.06 643.06 643.06 643.06 0.0M
2021-12-21 637.53 637.53 637.53 637.53 0.0M
2021-12-20 630.25 630.25 630.25 630.25 0.0M
2021-12-17 640.94 640.94 640.94 640.94 0.0M
2021-12-16 644.83 644.83 644.83 644.83 0.0M
2021-12-15 639.74 639.74 639.74 639.74 0.0M
2021-12-14 638.58 638.58 638.58 638.58 0.0M
2021-12-13 646.32 646.32 646.32 646.32 0.0M
2021-12-10 645.03 645.03 645.03 645.03 0.0M
2021-12-09 646.55 646.55 646.55 646.55 0.0M
2021-12-08 649.02 649.02 649.02 649.02 0.0M
2021-12-07 653.87 653.87 653.87 653.87 0.0M
2021-12-06 636.24 636.24 636.24 636.24 0.0M
2021-12-03 628.73 628.73 628.73 628.73 0.0M
2021-12-02 632.42 632.42 632.42 632.42 0.0M
2021-12-01 642.33 642.33 642.33 642.33 0.0M
2021-11-30 627.49 627.49 627.49 627.49 0.0M
2021-11-29 634.75 634.75 634.75 634.75 0.0M
2021-11-26 633.45 633.45 633.45 633.45 0.0M
2021-11-25 657.88 657.88 657.88 657.88 0.0M
2021-11-24 656.14 656.14 656.14 656.14 0.0M
2021-11-23 659.41 659.41 659.41 659.41 0.0M
2021-11-22 668.25 668.25 668.25 668.25 0.0M
2021-11-19 671.36 671.36 671.36 671.36 0.0M
2021-11-18 673.61 673.61 673.61 673.61 0.0M
2021-11-17 674.56 674.56 674.56 674.56 0.0M
2021-11-16 674.27 674.27 674.27 674.27 0.0M
2021-11-15 671.29 671.29 671.29 671.29 0.0M
2021-11-12 668.60 668.60 668.60 668.60 0.0M
2021-11-11 667.71 667.71 667.71 667.71 0.0M
2021-11-10 667.14 667.14 667.14 667.14 0.0M
2021-11-09 666.63 666.63 666.63 666.63 0.0M
2021-11-08 667.41 667.41 667.41 667.41 0.0M
2021-11-05 668.18 668.18 668.18 668.18 0.0M
2021-11-04 669.32 669.32 669.32 669.32 0.0M
2021-11-03 666.61 666.61 666.61 666.61 0.0M
2021-11-02 664.20 664.20 664.20 664.20 0.0M
2021-11-01 659.15 659.15 659.15 659.15 0.0M
2021-10-29 653.37 653.37 653.37 653.37 0.0M
2021-10-28 655.37 655.37 655.37 655.37 0.0M
2021-10-27 655.56 655.56 655.56 655.56 0.0M
2021-10-26 658.11 658.11 658.11 658.11 0.0M
2021-10-25 651.73 651.73 651.73 651.73 0.0M
2021-10-22 649.60 649.60 649.60 649.60 0.0M
2021-10-21 646.99 646.99 646.99 646.99 0.0M
2021-10-20 647.70 647.70 647.70 647.70 0.0M
2021-10-19 647.65 647.65 647.65 647.65 0.0M
2021-10-18 645.39 645.39 645.39 645.39 0.0M
2021-10-15 649.45 649.45 649.45 649.45 0.0M
2021-10-14 644.13 644.13 644.13 644.13 0.0M
2021-10-13 635.99 635.99 635.99 635.99 0.0M
2021-10-12 631.78 631.78 631.78 631.78 0.0M
2021-10-11 632.94 632.94 632.94 632.94 0.0M
2021-10-08 633.22 633.22 633.22 633.22 0.0M
2021-10-07 634.33 634.33 634.33 634.33 0.0M
2021-10-06 624.15 624.15 624.15 624.15 0.0M
2021-10-05 633.87 633.87 633.87 633.87 0.0M
2021-10-04 628.51 628.51 628.51 628.51 0.0M
2021-10-01 633.50 633.50 633.50 633.50 0.0M
2021-09-30 638.37 638.37 638.37 638.37 0.0M
2021-09-29 642.04 642.04 642.04 642.04 0.0M
2021-09-28 638.49 638.49 638.49 638.49 0.0M
2021-09-27 650.94 650.94 650.94 650.94 0.0M
2021-09-24 649.53 649.53 649.53 649.53 0.0M
2021-09-23 654.43 654.43 654.43 654.43 0.0M
2021-09-22 648.65 648.65 648.65 648.65 0.0M
2021-09-21 642.61 642.61 642.61 642.61 0.0M
2021-09-20 634.12 634.12 634.12 634.12 0.0M
2021-09-17 649.26 649.26 649.26 649.26 0.0M
2021-09-16 655.08 655.08 655.08 655.08 0.0M
2021-09-15 654.07 654.07 654.07 654.07 0.0M
2021-09-14 659.46 659.46 659.46 659.46 0.0M
2021-09-13 658.11 658.11 658.11 658.11 0.0M
2021-09-10 656.54 656.54 656.54 656.54 0.0M
2021-09-09 656.74 656.74 656.74 656.74 0.0M
2021-09-08 656.13 656.13 656.13 656.13 0.0M
2021-09-07 665.47 665.47 665.47 665.47 0.0M
2021-09-06 666.81 666.81 666.81 666.81 0.0M
2021-09-03 662.25 662.25 662.25 662.25 0.0M
2021-09-02 664.98 664.98 664.98 664.98 0.0M
2021-09-01 663.78 663.78 663.78 663.78 0.0M
2021-08-31 662.93 662.93 662.93 662.93 0.0M
2021-08-30 666.31 666.31 666.31 666.31 0.0M
2021-08-27 664.44 664.44 664.44 664.44 0.0M
2021-08-26 661.89 661.89 661.89 661.89 0.0M
2021-08-25 664.71 664.71 664.71 664.71 0.0M
2021-08-24 666.52 666.52 666.52 666.52 0.0M
2021-08-23 663.38 663.38 663.38 663.38 0.0M
2021-08-20 660.44 660.44 660.44 660.44 0.0M
2021-08-19 659.40 659.40 659.40 659.40 0.0M
2021-08-18 668.12 668.12 668.12 668.12 0.0M
2021-08-17 665.26 665.26 665.26 665.26 0.0M
2021-08-16 665.72 665.72 665.72 665.72 0.0M
2021-08-13 669.51 669.51 669.51 669.51 0.0M
2021-08-12 667.65 667.65 667.65 667.65 0.0M
2021-08-11 663.53 663.53 663.53 663.53 0.0M
2021-08-10 662.17 662.17 662.17 662.17 0.0M
2021-08-09 660.33 660.33 660.33 660.33 0.0M
2021-08-06 659.77 659.77 659.77 659.77 0.0M
2021-08-05 659.86 659.86 659.86 659.86 0.0M
2021-08-04 657.45 657.45 657.45 657.45 0.0M
2021-08-03 652.29 652.29 652.29 652.29 0.0M
2021-08-02 652.69 652.69 652.69 652.69 0.0M
2021-07-30 650.36 650.36 650.36 650.36 0.0M
2021-07-29 655.71 655.71 655.71 655.71 0.0M
2021-07-28 652.57 652.57 652.57 652.57 0.0M
2021-07-27 649.59 649.59 649.59 649.59 0.0M
2021-07-26 654.11 654.11 654.11 654.11 0.0M
2021-07-23 655.72 655.72 655.72 655.72 0.0M
2021-07-22 650.24 650.24 650.24 650.24 0.0M
2021-07-21 645.72 645.72 645.72 645.72 0.0M
2021-07-20 636.79 636.79 636.79 636.79 0.0M
2021-07-19 634.88 634.88 634.88 634.88 0.0M
2021-07-16 650.41 650.41 650.41 650.41 0.0M
2021-07-15 653.72 653.72 653.72 653.72 0.0M
2021-07-14 661.08 661.08 661.08 661.08 0.0M
2021-07-13 661.67 661.67 661.67 661.67 0.0M
2021-07-12 660.91 660.91 660.91 660.91 0.0M
2021-07-09 656.36 656.36 656.36 656.36 0.0M
2021-07-08 646.34 646.34 646.34 646.34 0.0M
2021-07-07 657.22 657.22 657.22 657.22 0.0M
2021-07-06 650.47 650.47 650.47 650.47 0.0M
2021-07-05 654.86 654.86 654.86 654.86 0.0M
2021-07-02 654.06 654.06 654.06 654.06 0.0M
2021-07-01 651.98 651.98 651.98 651.98 0.0M
2021-06-30 648.99 648.99 648.99 648.99 0.0M
2021-06-29 655.86 655.86 655.86 655.86 0.0M
2021-06-28 651.12 651.12 651.12 651.12 0.0M
2021-06-25 654.40 654.40 654.40 654.40 0.0M
2021-06-24 652.23 652.23 652.23 652.23 0.0M
2021-06-23 645.80 645.80 645.80 645.80 0.0M
2021-06-22 652.46 652.46 652.46 652.46 0.0M
2021-06-21 651.70 651.70 651.70 651.70 0.0M
2021-06-18 646.31 646.31 646.31 646.31 0.0M
2021-06-17 656.64 656.64 656.64 656.64 0.0M
2021-06-16 655.83 655.83 655.83 655.83 0.0M
2021-06-15 657.25 657.25 657.25 657.25 0.0M
2021-06-14 656.13 656.13 656.13 656.13 0.0M
2021-06-11 655.78 655.78 655.78 655.78 0.0M
2021-06-10 650.57 650.57 650.57 650.57 0.0M
2021-06-09 651.03 651.03 651.03 651.03 0.0M
2021-06-08 653.36 653.36 653.36 653.36 0.0M
2021-06-07 655.41 655.41 655.41 655.41 0.0M
2021-06-04 653.40 653.40 653.40 653.40 0.0M
2021-06-03 650.51 650.51 650.51 650.51 0.0M
2021-06-02 649.41 649.41 649.41 649.41 0.0M
2021-06-01 649.07 649.07 649.07 649.07 0.0M
2021-05-31 642.41 642.41 642.41 642.41 0.0M
2021-05-28 646.00 646.00 646.00 646.00 0.0M
2021-05-27 640.89 640.89 640.89 640.89 0.0M
2021-05-26 643.10 643.10 643.10 643.10 0.0M
2021-05-25 642.94 642.94 642.94 642.94 0.0M
2021-05-21 640.21 640.21 640.21 640.21 0.0M
2021-05-20 637.80 637.80 637.80 637.80 0.0M
2021-05-19 628.61 628.61 628.61 628.61 0.0M
2021-05-18 638.93 638.93 638.93 638.93 0.0M
2021-05-17 637.92 637.92 637.92 637.92 0.0M
2021-05-14 637.88 637.88 637.88 637.88 0.0M
2021-05-13 628.93 628.93 628.93 628.93 0.0M
2021-05-12 628.77 628.77 628.77 628.77 0.0M
2021-05-11 628.69 628.69 628.69 628.69 0.0M
2021-05-10 641.11 641.11 641.11 641.11 0.0M
2021-05-07 642.41 642.41 642.41 642.41 0.0M
2021-05-06 634.60 634.60 634.60 634.60 0.0M
2021-05-05 637.92 637.92 637.92 637.92 0.0M
2021-05-04 625.76 625.76 625.76 625.76 0.0M
2021-05-03 642.45 642.45 642.45 642.45 0.0M
2021-04-30 638.17 638.17 638.17 638.17 0.0M
2021-04-29 640.73 640.73 640.73 640.73 0.0M
2021-04-28 647.11 647.11 647.11 647.11 0.0M
2021-04-27 646.94 646.94 646.94 646.94 0.0M
2021-04-26 647.63 647.63 647.63 647.63 0.0M
2021-04-23 645.88 645.88 645.88 645.88 0.0M
2021-04-22 647.12 647.12 647.12 647.12 0.0M
2021-04-21 640.99 640.99 640.99 640.99 0.0M
2021-04-20 639.41 639.41 639.41 639.41 0.0M
2021-04-19 649.63 649.63 649.63 649.63 0.0M
2021-04-16 654.06 654.06 654.06 654.06 0.0M
2021-04-15 645.73 645.73 645.73 645.73 0.0M
2021-04-14 643.12 643.12 643.12 643.12 0.0M
2021-04-13 644.03 644.03 644.03 644.03 0.0M
2021-04-12 642.50 642.50 642.50 642.50 0.0M
2021-04-09 644.48 644.48 644.48 644.48 0.0M
2021-04-08 642.76 642.76 642.76 642.76 0.0M
2021-04-07 641.45 641.45 641.45 641.45 0.0M
2021-04-06 642.63 642.63 642.63 642.63 0.0M
2021-04-01 639.49 639.49 639.49 639.49 0.0M
2021-03-31 633.92 633.92 633.92 633.92 0.0M
2021-03-30 634.05 634.05 634.05 634.05 0.0M
2021-03-29 625.94 625.94 625.94 625.94 0.0M
2021-03-26 624.33 624.33 624.33 624.33 0.0M
2021-03-25 619.05 619.05 619.05 619.05 0.0M
2021-03-24 620.13 620.13 620.13 620.13 0.0M
2021-03-23 623.37 623.37 623.37 623.37 0.0M
2021-03-22 624.31 624.31 624.31 624.31 0.0M
2021-03-19 621.88 621.88 621.88 621.88 0.0M
2021-03-18 629.01 629.01 629.01 629.01 0.0M
2021-03-17 621.50 621.50 621.50 621.50 0.0M
2021-03-16 620.33 620.33 620.33 620.33 0.0M
2021-03-15 615.76 615.76 615.76 615.76 0.0M
2021-03-12 617.07 617.07 617.07 617.07 0.0M
2021-03-11 619.89 619.89 619.89 619.89 0.0M
2021-03-10 617.35 617.35 617.35 617.35 0.0M
2021-03-09 614.54 614.54 614.54 614.54 0.0M
2021-03-08 611.46 611.46 611.46 611.46 0.0M
2021-03-05 595.86 595.86 595.86 595.86 0.0M
2021-03-04 601.98 601.98 601.98 601.98 0.0M
2021-03-03 604.38 604.38 604.38 604.38 0.0M
2021-03-02 602.56 602.56 602.56 602.56 0.0M
2021-03-01 602.32 602.32 602.32 602.32 0.0M
2021-02-26 592.88 592.88 592.88 592.88 0.0M
2021-02-25 597.69 597.69 597.69 597.69 0.0M
2021-02-24 599.19 599.19 599.19 599.19 0.0M
2021-02-23 595.28 595.28 595.28 595.28 0.0M
2021-02-22 601.73 601.73 601.73 601.73 0.0M
2021-02-19 605.72 605.72 605.72 605.72 0.0M
2021-02-18 600.81 600.81 600.81 600.81 0.0M
2021-02-17 603.33 603.33 603.33 603.33 0.0M
2021-02-16 610.69 610.69 610.69 610.69 0.0M
2021-02-15 611.19 611.19 611.19 611.19 0.0M
2021-02-12 607.73 607.73 607.73 607.73 0.0M
2021-02-11 607.61 607.61 607.61 607.61 0.0M
2021-02-10 601.73 601.73 601.73 601.73 0.0M
2021-02-09 604.28 604.28 604.28 604.28 0.0M
2021-02-08 606.45 606.45 606.45 606.45 0.0M
2021-02-05 606.13 606.13 606.13 606.13 0.0M
2021-02-04 606.85 606.85 606.85 606.85 0.0M
2021-02-03 603.41 603.41 603.41 603.41 0.0M
2021-02-02 598.96 598.96 598.96 598.96 0.0M
2021-02-01 590.32 590.32 590.32 590.32 0.0M
2021-01-29 582.62 582.62 582.62 582.62 0.0M
2021-01-28 591.46 591.46 591.46 591.46 0.0M
2021-01-27 589.88 589.88 589.88 589.88 0.0M
2021-01-26 598.63 598.63 598.63 598.63 0.0M
2021-01-25 591.34 591.34 591.34 591.34 0.0M
2021-01-22 599.17 599.17 599.17 599.17 0.0M
2021-01-21 600.29 600.29 600.29 600.29 0.0M
2021-01-20 598.47 598.47 598.47 598.47 0.0M
2021-01-19 593.09 593.09 593.09 593.09 0.0M
2021-01-18 593.36 593.36 593.36 593.36 0.0M
2021-01-15 590.41 590.41 590.41 590.41 0.0M
2021-01-14 599.23 599.23 599.23 599.23 0.0M
2021-01-13 596.44 596.44 596.44 596.44 0.0M
2021-01-12 595.79 595.79 595.79 595.79 0.0M
2021-01-11 595.05 595.05 595.05 595.05 0.0M
2021-01-08 600.48 600.48 600.48 600.48 0.0M
2021-01-07 596.78 596.78 596.78 596.78 0.0M
2021-01-06 593.87 593.87 593.87 593.87 0.0M
2021-01-05 586.39 586.39 586.39 586.39 0.0M
2021-01-04 588.13 588.13 588.13 588.13 0.0M