DAX Chemicals Price (CXKCX)

CXKCX
🏛️ ドイツ →
1,176.47
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 1,451.74 1,451.74 1,451.74 1,451.74 0.0M
2021-12-29 1,441.72 1,441.72 1,441.72 1,441.72 0.0M
2021-12-28 1,446.06 1,446.06 1,446.06 1,446.06 0.0M
2021-12-27 1,434.69 1,434.69 1,434.69 1,434.69 0.0M
2021-12-23 1,426.46 1,426.46 1,426.46 1,426.46 0.0M
2021-12-22 1,405.86 1,405.86 1,405.86 1,405.86 0.0M
2021-12-21 1,400.17 1,400.17 1,400.17 1,400.17 0.0M
2021-12-20 1,383.19 1,383.19 1,383.19 1,383.19 0.0M
2021-12-17 1,419.04 1,419.04 1,419.04 1,419.04 0.0M
2021-12-16 1,434.46 1,434.46 1,434.46 1,434.46 0.0M
2021-12-15 1,414.55 1,414.55 1,414.55 1,414.55 0.0M
2021-12-14 1,406.36 1,406.36 1,406.36 1,406.36 0.0M
2021-12-13 1,406.67 1,406.67 1,406.67 1,406.67 0.0M
2021-12-10 1,408.84 1,408.84 1,408.84 1,408.84 0.0M
2021-12-09 1,407.17 1,407.17 1,407.17 1,407.17 0.0M
2021-12-08 1,403.27 1,403.27 1,403.27 1,403.27 0.0M
2021-12-07 1,416.59 1,416.59 1,416.59 1,416.59 0.0M
2021-12-06 1,378.14 1,378.14 1,378.14 1,378.14 0.0M
2021-12-03 1,363.93 1,363.93 1,363.93 1,363.93 0.0M
2021-12-02 1,368.47 1,368.47 1,368.47 1,368.47 0.0M
2021-12-01 1,376.87 1,376.87 1,376.87 1,376.87 0.0M
2021-11-30 1,351.37 1,351.37 1,351.37 1,351.37 0.0M
2021-11-29 1,359.15 1,359.15 1,359.15 1,359.15 0.0M
2021-11-26 1,354.54 1,354.54 1,354.54 1,354.54 0.0M
2021-11-25 1,415.62 1,415.62 1,415.62 1,415.62 0.0M
2021-11-24 1,413.28 1,413.28 1,413.28 1,413.28 0.0M
2021-11-23 1,423.86 1,423.86 1,423.86 1,423.86 0.0M
2021-11-22 1,432.14 1,432.14 1,432.14 1,432.14 0.0M
2021-11-19 1,420.57 1,420.57 1,420.57 1,420.57 0.0M
2021-11-18 1,419.96 1,419.96 1,419.96 1,419.96 0.0M
2021-11-17 1,426.66 1,426.66 1,426.66 1,426.66 0.0M
2021-11-16 1,431.56 1,431.56 1,431.56 1,431.56 0.0M
2021-11-15 1,420.72 1,420.72 1,420.72 1,420.72 0.0M
2021-11-12 1,426.96 1,426.96 1,426.96 1,426.96 0.0M
2021-11-11 1,421.50 1,421.50 1,421.50 1,421.50 0.0M
2021-11-10 1,415.52 1,415.52 1,415.52 1,415.52 0.0M
2021-11-09 1,410.30 1,410.30 1,410.30 1,410.30 0.0M
2021-11-08 1,407.36 1,407.36 1,407.36 1,407.36 0.0M
2021-11-05 1,398.40 1,398.40 1,398.40 1,398.40 0.0M
2021-11-04 1,388.86 1,388.86 1,388.86 1,388.86 0.0M
2021-11-03 1,387.99 1,387.99 1,387.99 1,387.99 0.0M
2021-11-02 1,389.01 1,389.01 1,389.01 1,389.01 0.0M
2021-11-01 1,380.23 1,380.23 1,380.23 1,380.23 0.0M
2021-10-29 1,373.36 1,373.36 1,373.36 1,373.36 0.0M
2021-10-28 1,357.86 1,357.86 1,357.86 1,357.86 0.0M
2021-10-27 1,370.91 1,370.91 1,370.91 1,370.91 0.0M
2021-10-26 1,368.05 1,368.05 1,368.05 1,368.05 0.0M
2021-10-25 1,358.96 1,358.96 1,358.96 1,358.96 0.0M
2021-10-22 1,347.60 1,347.60 1,347.60 1,347.60 0.0M
2021-10-21 1,333.22 1,333.22 1,333.22 1,333.22 0.0M
2021-10-20 1,342.00 1,342.00 1,342.00 1,342.00 0.0M
2021-10-19 1,341.51 1,341.51 1,341.51 1,341.51 0.0M
2021-10-18 1,340.25 1,340.25 1,340.25 1,340.25 0.0M
2021-10-15 1,347.20 1,347.20 1,347.20 1,347.20 0.0M
2021-10-14 1,348.20 1,348.20 1,348.20 1,348.20 0.0M
2021-10-13 1,330.83 1,330.83 1,330.83 1,330.83 0.0M
2021-10-12 1,316.33 1,316.33 1,316.33 1,316.33 0.0M
2021-10-11 1,317.95 1,317.95 1,317.95 1,317.95 0.0M
2021-10-08 1,312.25 1,312.25 1,312.25 1,312.25 0.0M
2021-10-07 1,320.63 1,320.63 1,320.63 1,320.63 0.0M
2021-10-06 1,284.29 1,284.29 1,284.29 1,284.29 0.0M
2021-10-05 1,320.37 1,320.37 1,320.37 1,320.37 0.0M
2021-10-04 1,303.65 1,303.65 1,303.65 1,303.65 0.0M
2021-10-01 1,309.10 1,309.10 1,309.10 1,309.10 0.0M
2021-09-30 1,326.34 1,326.34 1,326.34 1,326.34 0.0M
2021-09-29 1,330.17 1,330.17 1,330.17 1,330.17 0.0M
2021-09-28 1,319.97 1,319.97 1,319.97 1,319.97 0.0M
2021-09-27 1,344.49 1,344.49 1,344.49 1,344.49 0.0M
2021-09-24 1,340.38 1,340.38 1,340.38 1,340.38 0.0M
2021-09-23 1,343.38 1,343.38 1,343.38 1,343.38 0.0M
2021-09-22 1,332.53 1,332.53 1,332.53 1,332.53 0.0M
2021-09-21 1,317.76 1,317.76 1,317.76 1,317.76 0.0M
2021-09-20 1,307.36 1,307.36 1,307.36 1,307.36 0.0M
2021-09-17 1,327.30 1,327.30 1,327.30 1,327.30 0.0M
2021-09-16 1,353.09 1,353.09 1,353.09 1,353.09 0.0M
2021-09-15 1,349.05 1,349.05 1,349.05 1,349.05 0.0M
2021-09-14 1,355.55 1,355.55 1,355.55 1,355.55 0.0M
2021-09-13 1,360.29 1,360.29 1,360.29 1,360.29 0.0M
2021-09-10 1,348.85 1,348.85 1,348.85 1,348.85 0.0M
2021-09-09 1,353.14 1,353.14 1,353.14 1,353.14 0.0M
2021-09-08 1,346.60 1,346.60 1,346.60 1,346.60 0.0M
2021-09-07 1,355.31 1,355.31 1,355.31 1,355.31 0.0M
2021-09-06 1,372.91 1,372.91 1,372.91 1,372.91 0.0M
2021-09-03 1,351.57 1,351.57 1,351.57 1,351.57 0.0M
2021-09-02 1,354.35 1,354.35 1,354.35 1,354.35 0.0M
2021-09-01 1,347.99 1,347.99 1,347.99 1,347.99 0.0M
2021-08-31 1,357.68 1,357.68 1,357.68 1,357.68 0.0M
2021-08-30 1,369.72 1,369.72 1,369.72 1,369.72 0.0M
2021-08-27 1,360.44 1,360.44 1,360.44 1,360.44 0.0M
2021-08-26 1,355.13 1,355.13 1,355.13 1,355.13 0.0M
2021-08-25 1,359.06 1,359.06 1,359.06 1,359.06 0.0M
2021-08-24 1,360.54 1,360.54 1,360.54 1,360.54 0.0M
2021-08-23 1,355.61 1,355.61 1,355.61 1,355.61 0.0M
2021-08-20 1,353.06 1,353.06 1,353.06 1,353.06 0.0M
2021-08-19 1,350.51 1,350.51 1,350.51 1,350.51 0.0M
2021-08-18 1,369.98 1,369.98 1,369.98 1,369.98 0.0M
2021-08-17 1,364.63 1,364.63 1,364.63 1,364.63 0.0M
2021-08-16 1,364.33 1,364.33 1,364.33 1,364.33 0.0M
2021-08-13 1,362.36 1,362.36 1,362.36 1,362.36 0.0M
2021-08-12 1,355.36 1,355.36 1,355.36 1,355.36 0.0M
2021-08-11 1,353.67 1,353.67 1,353.67 1,353.67 0.0M
2021-08-10 1,349.48 1,349.48 1,349.48 1,349.48 0.0M
2021-08-09 1,342.20 1,342.20 1,342.20 1,342.20 0.0M
2021-08-06 1,345.03 1,345.03 1,345.03 1,345.03 0.0M
2021-08-05 1,346.07 1,346.07 1,346.07 1,346.07 0.0M
2021-08-04 1,340.35 1,340.35 1,340.35 1,340.35 0.0M
2021-08-03 1,329.86 1,329.86 1,329.86 1,329.86 0.0M
2021-08-02 1,329.19 1,329.19 1,329.19 1,329.19 0.0M
2021-07-30 1,335.04 1,335.04 1,335.04 1,335.04 0.0M
2021-07-29 1,318.59 1,318.59 1,318.59 1,318.59 0.0M
2021-07-28 1,318.32 1,318.32 1,318.32 1,318.32 0.0M
2021-07-27 1,324.98 1,324.98 1,324.98 1,324.98 0.0M
2021-07-26 1,323.66 1,323.66 1,323.66 1,323.66 0.0M
2021-07-23 1,327.03 1,327.03 1,327.03 1,327.03 0.0M
2021-07-22 1,313.95 1,313.95 1,313.95 1,313.95 0.0M
2021-07-21 1,309.22 1,309.22 1,309.22 1,309.22 0.0M
2021-07-20 1,292.41 1,292.41 1,292.41 1,292.41 0.0M
2021-07-19 1,272.06 1,272.06 1,272.06 1,272.06 0.0M
2021-07-16 1,304.59 1,304.59 1,304.59 1,304.59 0.0M
2021-07-15 1,310.49 1,310.49 1,310.49 1,310.49 0.0M
2021-07-14 1,307.92 1,307.92 1,307.92 1,307.92 0.0M
2021-07-13 1,306.71 1,306.71 1,306.71 1,306.71 0.0M
2021-07-12 1,311.38 1,311.38 1,311.38 1,311.38 0.0M
2021-07-09 1,308.08 1,308.08 1,308.08 1,308.08 0.0M
2021-07-08 1,277.42 1,277.42 1,277.42 1,277.42 0.0M
2021-07-07 1,298.55 1,298.55 1,298.55 1,298.55 0.0M
2021-07-06 1,283.77 1,283.77 1,283.77 1,283.77 0.0M
2021-07-05 1,303.22 1,303.22 1,303.22 1,303.22 0.0M
2021-07-02 1,299.48 1,299.48 1,299.48 1,299.48 0.0M
2021-07-01 1,296.62 1,296.62 1,296.62 1,296.62 0.0M
2021-06-30 1,285.26 1,285.26 1,285.26 1,285.26 0.0M
2021-06-29 1,290.74 1,290.74 1,290.74 1,290.74 0.0M
2021-06-28 1,274.59 1,274.59 1,274.59 1,274.59 0.0M
2021-06-25 1,268.13 1,268.13 1,268.13 1,268.13 0.0M
2021-06-24 1,273.70 1,273.70 1,273.70 1,273.70 0.0M
2021-06-23 1,269.24 1,269.24 1,269.24 1,269.24 0.0M
2021-06-22 1,290.52 1,290.52 1,290.52 1,290.52 0.0M
2021-06-21 1,275.67 1,275.67 1,275.67 1,275.67 0.0M
2021-06-18 1,256.31 1,256.31 1,256.31 1,256.31 0.0M
2021-06-17 1,274.65 1,274.65 1,274.65 1,274.65 0.0M
2021-06-16 1,283.67 1,283.67 1,283.67 1,283.67 0.0M
2021-06-15 1,278.17 1,278.17 1,278.17 1,278.17 0.0M
2021-06-14 1,274.00 1,274.00 1,274.00 1,274.00 0.0M
2021-06-11 1,280.94 1,280.94 1,280.94 1,280.94 0.0M
2021-06-10 1,275.08 1,275.08 1,275.08 1,275.08 0.0M
2021-06-09 1,280.61 1,280.61 1,280.61 1,280.61 0.0M
2021-06-08 1,286.27 1,286.27 1,286.27 1,286.27 0.0M
2021-06-07 1,290.01 1,290.01 1,290.01 1,290.01 0.0M
2021-06-04 1,311.10 1,311.10 1,311.10 1,311.10 0.0M
2021-06-03 1,302.93 1,302.93 1,302.93 1,302.93 0.0M
2021-06-02 1,304.70 1,304.70 1,304.70 1,304.70 0.0M
2021-06-01 1,305.69 1,305.69 1,305.69 1,305.69 0.0M
2021-05-31 1,295.93 1,295.93 1,295.93 1,295.93 0.0M
2021-05-28 1,300.58 1,300.58 1,300.58 1,300.58 0.0M
2021-05-27 1,294.18 1,294.18 1,294.18 1,294.18 0.0M
2021-05-26 1,288.49 1,288.49 1,288.49 1,288.49 0.0M
2021-05-25 1,293.55 1,293.55 1,293.55 1,293.55 0.0M
2021-05-21 1,297.77 1,297.77 1,297.77 1,297.77 0.0M
2021-05-20 1,294.94 1,294.94 1,294.94 1,294.94 0.0M
2021-05-19 1,277.05 1,277.05 1,277.05 1,277.05 0.0M
2021-05-18 1,298.25 1,298.25 1,298.25 1,298.25 0.0M
2021-05-17 1,304.90 1,304.90 1,304.90 1,304.90 0.0M
2021-05-14 1,306.92 1,306.92 1,306.92 1,306.92 0.0M
2021-05-13 1,301.33 1,301.33 1,301.33 1,301.33 0.0M
2021-05-12 1,298.46 1,298.46 1,298.46 1,298.46 0.0M
2021-05-11 1,303.33 1,303.33 1,303.33 1,303.33 0.0M
2021-05-10 1,324.10 1,324.10 1,324.10 1,324.10 0.0M
2021-05-07 1,315.12 1,315.12 1,315.12 1,315.12 0.0M
2021-05-06 1,312.06 1,312.06 1,312.06 1,312.06 0.0M
2021-05-05 1,298.27 1,298.27 1,298.27 1,298.27 0.0M
2021-05-04 1,257.47 1,257.47 1,257.47 1,257.47 0.0M
2021-05-03 1,273.98 1,273.98 1,273.98 1,273.98 0.0M
2021-04-30 1,266.11 1,266.11 1,266.11 1,266.11 0.0M
2021-04-29 1,283.17 1,283.17 1,283.17 1,283.17 0.0M
2021-04-28 1,294.16 1,294.16 1,294.16 1,294.16 0.0M
2021-04-27 1,295.99 1,295.99 1,295.99 1,295.99 0.0M
2021-04-26 1,302.82 1,302.82 1,302.82 1,302.82 0.0M
2021-04-23 1,296.56 1,296.56 1,296.56 1,296.56 0.0M
2021-04-22 1,297.61 1,297.61 1,297.61 1,297.61 0.0M
2021-04-21 1,301.97 1,301.97 1,301.97 1,301.97 0.0M
2021-04-20 1,286.25 1,286.25 1,286.25 1,286.25 0.0M
2021-04-19 1,297.89 1,297.89 1,297.89 1,297.89 0.0M
2021-04-16 1,312.03 1,312.03 1,312.03 1,312.03 0.0M
2021-04-15 1,298.81 1,298.81 1,298.81 1,298.81 0.0M
2021-04-14 1,294.94 1,294.94 1,294.94 1,294.94 0.0M
2021-04-13 1,297.21 1,297.21 1,297.21 1,297.21 0.0M
2021-04-12 1,290.70 1,290.70 1,290.70 1,290.70 0.0M
2021-04-09 1,291.60 1,291.60 1,291.60 1,291.60 0.0M
2021-04-08 1,290.92 1,290.92 1,290.92 1,290.92 0.0M
2021-04-07 1,296.15 1,296.15 1,296.15 1,296.15 0.0M
2021-04-06 1,303.55 1,303.55 1,303.55 1,303.55 0.0M
2021-04-01 1,287.27 1,287.27 1,287.27 1,287.27 0.0M
2021-03-31 1,288.13 1,288.13 1,288.13 1,288.13 0.0M
2021-03-30 1,294.16 1,294.16 1,294.16 1,294.16 0.0M
2021-03-29 1,277.03 1,277.03 1,277.03 1,277.03 0.0M
2021-03-26 1,269.98 1,269.98 1,269.98 1,269.98 0.0M
2021-03-25 1,260.22 1,260.22 1,260.22 1,260.22 0.0M
2021-03-24 1,248.97 1,248.97 1,248.97 1,248.97 0.0M
2021-03-23 1,243.33 1,243.33 1,243.33 1,243.33 0.0M
2021-03-22 1,240.85 1,240.85 1,240.85 1,240.85 0.0M
2021-03-19 1,236.83 1,236.83 1,236.83 1,236.83 0.0M
2021-03-18 1,259.29 1,259.29 1,259.29 1,259.29 0.0M
2021-03-17 1,249.17 1,249.17 1,249.17 1,249.17 0.0M
2021-03-16 1,244.76 1,244.76 1,244.76 1,244.76 0.0M
2021-03-15 1,239.55 1,239.55 1,239.55 1,239.55 0.0M
2021-03-12 1,252.39 1,252.39 1,252.39 1,252.39 0.0M
2021-03-11 1,256.63 1,256.63 1,256.63 1,256.63 0.0M
2021-03-10 1,255.66 1,255.66 1,255.66 1,255.66 0.0M
2021-03-09 1,237.16 1,237.16 1,237.16 1,237.16 0.0M
2021-03-08 1,235.77 1,235.77 1,235.77 1,235.77 0.0M
2021-03-05 1,184.77 1,184.77 1,184.77 1,184.77 0.0M
2021-03-04 1,197.15 1,197.15 1,197.15 1,197.15 0.0M
2021-03-03 1,199.13 1,199.13 1,199.13 1,199.13 0.0M
2021-03-02 1,206.27 1,206.27 1,206.27 1,206.27 0.0M
2021-03-01 1,194.94 1,194.94 1,194.94 1,194.94 0.0M
2021-02-26 1,168.98 1,168.98 1,168.98 1,168.98 0.0M
2021-02-25 1,173.04 1,173.04 1,173.04 1,173.04 0.0M
2021-02-24 1,204.41 1,204.41 1,204.41 1,204.41 0.0M
2021-02-23 1,190.04 1,190.04 1,190.04 1,190.04 0.0M
2021-02-22 1,186.08 1,186.08 1,186.08 1,186.08 0.0M
2021-02-19 1,178.79 1,178.79 1,178.79 1,178.79 0.0M
2021-02-18 1,173.54 1,173.54 1,173.54 1,173.54 0.0M
2021-02-17 1,177.80 1,177.80 1,177.80 1,177.80 0.0M
2021-02-16 1,186.85 1,186.85 1,186.85 1,186.85 0.0M
2021-02-15 1,189.61 1,189.61 1,189.61 1,189.61 0.0M
2021-02-12 1,184.96 1,184.96 1,184.96 1,184.96 0.0M
2021-02-11 1,186.67 1,186.67 1,186.67 1,186.67 0.0M
2021-02-10 1,182.03 1,182.03 1,182.03 1,182.03 0.0M
2021-02-09 1,193.53 1,193.53 1,193.53 1,193.53 0.0M
2021-02-08 1,204.12 1,204.12 1,204.12 1,204.12 0.0M
2021-02-05 1,193.30 1,193.30 1,193.30 1,193.30 0.0M
2021-02-04 1,185.96 1,185.96 1,185.96 1,185.96 0.0M
2021-02-03 1,182.68 1,182.68 1,182.68 1,182.68 0.0M
2021-02-02 1,181.28 1,181.28 1,181.28 1,181.28 0.0M
2021-02-01 1,161.72 1,161.72 1,161.72 1,161.72 0.0M
2021-01-29 1,144.28 1,144.28 1,144.28 1,144.28 0.0M
2021-01-28 1,160.10 1,160.10 1,160.10 1,160.10 0.0M
2021-01-27 1,151.95 1,151.95 1,151.95 1,151.95 0.0M
2021-01-26 1,178.01 1,178.01 1,178.01 1,178.01 0.0M
2021-01-25 1,150.26 1,150.26 1,150.26 1,150.26 0.0M
2021-01-22 1,175.08 1,175.08 1,175.08 1,175.08 0.0M
2021-01-21 1,188.49 1,188.49 1,188.49 1,188.49 0.0M
2021-01-20 1,197.95 1,197.95 1,197.95 1,197.95 0.0M
2021-01-19 1,190.89 1,190.89 1,190.89 1,190.89 0.0M
2021-01-18 1,199.31 1,199.31 1,199.31 1,199.31 0.0M
2021-01-15 1,192.96 1,192.96 1,192.96 1,192.96 0.0M
2021-01-14 1,215.85 1,215.85 1,215.85 1,215.85 0.0M
2021-01-13 1,216.93 1,216.93 1,216.93 1,216.93 0.0M
2021-01-12 1,211.22 1,211.22 1,211.22 1,211.22 0.0M
2021-01-11 1,216.26 1,216.26 1,216.26 1,216.26 0.0M
2021-01-08 1,222.43 1,222.43 1,222.43 1,222.43 0.0M
2021-01-07 1,226.72 1,226.72 1,226.72 1,226.72 0.0M
2021-01-06 1,212.64 1,212.64 1,212.64 1,212.64 0.0M
2021-01-05 1,170.83 1,170.83 1,170.83 1,170.83 0.0M
2021-01-04 1,179.06 1,179.06 1,179.06 1,179.06 0.0M