DAX Consumer Price (CXKYX)

CXKYX
🏛️ ドイツ →
798.41
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 1,087.38 1,087.38 1,087.38 1,087.38 0.0M
2021-12-29 1,090.90 1,090.90 1,090.90 1,090.90 0.0M
2021-12-28 1,091.76 1,091.76 1,091.76 1,091.76 0.0M
2021-12-27 1,082.36 1,082.36 1,082.36 1,082.36 0.0M
2021-12-23 1,078.34 1,078.34 1,078.34 1,078.34 0.0M
2021-12-22 1,071.59 1,071.59 1,071.59 1,071.59 0.0M
2021-12-21 1,056.52 1,056.52 1,056.52 1,056.52 0.0M
2021-12-20 1,051.85 1,051.85 1,051.85 1,051.85 0.0M
2021-12-17 1,075.15 1,075.15 1,075.15 1,075.15 0.0M
2021-12-16 1,073.76 1,073.76 1,073.76 1,073.76 0.0M
2021-12-15 1,074.51 1,074.51 1,074.51 1,074.51 0.0M
2021-12-14 1,071.53 1,071.53 1,071.53 1,071.53 0.0M
2021-12-13 1,083.55 1,083.55 1,083.55 1,083.55 0.0M
2021-12-10 1,089.57 1,089.57 1,089.57 1,089.57 0.0M
2021-12-09 1,098.24 1,098.24 1,098.24 1,098.24 0.0M
2021-12-08 1,108.40 1,108.40 1,108.40 1,108.40 0.0M
2021-12-07 1,121.80 1,121.80 1,121.80 1,121.80 0.0M
2021-12-06 1,086.60 1,086.60 1,086.60 1,086.60 0.0M
2021-12-03 1,064.36 1,064.36 1,064.36 1,064.36 0.0M
2021-12-02 1,082.02 1,082.02 1,082.02 1,082.02 0.0M
2021-12-01 1,099.05 1,099.05 1,099.05 1,099.05 0.0M
2021-11-30 1,079.23 1,079.23 1,079.23 1,079.23 0.0M
2021-11-29 1,082.71 1,082.71 1,082.71 1,082.71 0.0M
2021-11-26 1,081.36 1,081.36 1,081.36 1,081.36 0.0M
2021-11-25 1,129.75 1,129.75 1,129.75 1,129.75 0.0M
2021-11-24 1,128.77 1,128.77 1,128.77 1,128.77 0.0M
2021-11-23 1,142.88 1,142.88 1,142.88 1,142.88 0.0M
2021-11-22 1,163.83 1,163.83 1,163.83 1,163.83 0.0M
2021-11-19 1,176.26 1,176.26 1,176.26 1,176.26 0.0M
2021-11-18 1,178.54 1,178.54 1,178.54 1,178.54 0.0M
2021-11-17 1,186.48 1,186.48 1,186.48 1,186.48 0.0M
2021-11-16 1,194.69 1,194.69 1,194.69 1,194.69 0.0M
2021-11-15 1,179.23 1,179.23 1,179.23 1,179.23 0.0M
2021-11-12 1,174.42 1,174.42 1,174.42 1,174.42 0.0M
2021-11-11 1,174.28 1,174.28 1,174.28 1,174.28 0.0M
2021-11-10 1,182.80 1,182.80 1,182.80 1,182.80 0.0M
2021-11-09 1,207.39 1,207.39 1,207.39 1,207.39 0.0M
2021-11-08 1,196.06 1,196.06 1,196.06 1,196.06 0.0M
2021-11-05 1,223.27 1,223.27 1,223.27 1,223.27 0.0M
2021-11-04 1,210.45 1,210.45 1,210.45 1,210.45 0.0M
2021-11-03 1,203.55 1,203.55 1,203.55 1,203.55 0.0M
2021-11-02 1,184.47 1,184.47 1,184.47 1,184.47 0.0M
2021-11-01 1,175.68 1,175.68 1,175.68 1,175.68 0.0M
2021-10-29 1,171.41 1,171.41 1,171.41 1,171.41 0.0M
2021-10-28 1,170.50 1,170.50 1,170.50 1,170.50 0.0M
2021-10-27 1,163.70 1,163.70 1,163.70 1,163.70 0.0M
2021-10-26 1,163.36 1,163.36 1,163.36 1,163.36 0.0M
2021-10-25 1,151.32 1,151.32 1,151.32 1,151.32 0.0M
2021-10-22 1,155.88 1,155.88 1,155.88 1,155.88 0.0M
2021-10-21 1,147.11 1,147.11 1,147.11 1,147.11 0.0M
2021-10-20 1,128.52 1,128.52 1,128.52 1,128.52 0.0M
2021-10-19 1,128.23 1,128.23 1,128.23 1,128.23 0.0M
2021-10-18 1,136.25 1,136.25 1,136.25 1,136.25 0.0M
2021-10-15 1,146.05 1,146.05 1,146.05 1,146.05 0.0M
2021-10-14 1,131.07 1,131.07 1,131.07 1,131.07 0.0M
2021-10-13 1,116.17 1,116.17 1,116.17 1,116.17 0.0M
2021-10-12 1,107.71 1,107.71 1,107.71 1,107.71 0.0M
2021-10-11 1,113.15 1,113.15 1,113.15 1,113.15 0.0M
2021-10-08 1,119.86 1,119.86 1,119.86 1,119.86 0.0M
2021-10-07 1,130.74 1,130.74 1,130.74 1,130.74 0.0M
2021-10-06 1,113.65 1,113.65 1,113.65 1,113.65 0.0M
2021-10-05 1,125.82 1,125.82 1,125.82 1,125.82 0.0M
2021-10-04 1,121.79 1,121.79 1,121.79 1,121.79 0.0M
2021-10-01 1,134.57 1,134.57 1,134.57 1,134.57 0.0M
2021-09-30 1,141.32 1,141.32 1,141.32 1,141.32 0.0M
2021-09-29 1,144.68 1,144.68 1,144.68 1,144.68 0.0M
2021-09-28 1,134.33 1,134.33 1,134.33 1,134.33 0.0M
2021-09-27 1,166.69 1,166.69 1,166.69 1,166.69 0.0M
2021-09-24 1,173.23 1,173.23 1,173.23 1,173.23 0.0M
2021-09-23 1,195.19 1,195.19 1,195.19 1,195.19 0.0M
2021-09-22 1,181.29 1,181.29 1,181.29 1,181.29 0.0M
2021-09-21 1,173.78 1,173.78 1,173.78 1,173.78 0.0M
2021-09-20 1,164.77 1,164.77 1,164.77 1,164.77 0.0M
2021-09-17 1,175.36 1,175.36 1,175.36 1,175.36 0.0M
2021-09-16 1,184.73 1,184.73 1,184.73 1,184.73 0.0M
2021-09-15 1,181.29 1,181.29 1,181.29 1,181.29 0.0M
2021-09-14 1,207.46 1,207.46 1,207.46 1,207.46 0.0M
2021-09-13 1,217.20 1,217.20 1,217.20 1,217.20 0.0M
2021-09-10 1,223.92 1,223.92 1,223.92 1,223.92 0.0M
2021-09-09 1,220.20 1,220.20 1,220.20 1,220.20 0.0M
2021-09-08 1,219.72 1,219.72 1,219.72 1,219.72 0.0M
2021-09-07 1,230.28 1,230.28 1,230.28 1,230.28 0.0M
2021-09-06 1,229.15 1,229.15 1,229.15 1,229.15 0.0M
2021-09-03 1,226.01 1,226.01 1,226.01 1,226.01 0.0M
2021-09-02 1,234.33 1,234.33 1,234.33 1,234.33 0.0M
2021-09-01 1,236.93 1,236.93 1,236.93 1,236.93 0.0M
2021-08-31 1,230.18 1,230.18 1,230.18 1,230.18 0.0M
2021-08-30 1,240.79 1,240.79 1,240.79 1,240.79 0.0M
2021-08-27 1,242.69 1,242.69 1,242.69 1,242.69 0.0M
2021-08-26 1,241.48 1,241.48 1,241.48 1,241.48 0.0M
2021-08-25 1,249.26 1,249.26 1,249.26 1,249.26 0.0M
2021-08-24 1,246.39 1,246.39 1,246.39 1,246.39 0.0M
2021-08-23 1,251.95 1,251.95 1,251.95 1,251.95 0.0M
2021-08-20 1,240.23 1,240.23 1,240.23 1,240.23 0.0M
2021-08-19 1,243.16 1,243.16 1,243.16 1,243.16 0.0M
2021-08-18 1,255.91 1,255.91 1,255.91 1,255.91 0.0M
2021-08-17 1,266.90 1,266.90 1,266.90 1,266.90 0.0M
2021-08-16 1,274.13 1,274.13 1,274.13 1,274.13 0.0M
2021-08-13 1,294.17 1,294.17 1,294.17 1,294.17 0.0M
2021-08-12 1,279.68 1,279.68 1,279.68 1,279.68 0.0M
2021-08-11 1,272.57 1,272.57 1,272.57 1,272.57 0.0M
2021-08-10 1,276.93 1,276.93 1,276.93 1,276.93 0.0M
2021-08-09 1,281.93 1,281.93 1,281.93 1,281.93 0.0M
2021-08-06 1,276.80 1,276.80 1,276.80 1,276.80 0.0M
2021-08-05 1,289.21 1,289.21 1,289.21 1,289.21 0.0M
2021-08-04 1,329.79 1,329.79 1,329.79 1,329.79 0.0M
2021-08-03 1,292.73 1,292.73 1,292.73 1,292.73 0.0M
2021-08-02 1,276.83 1,276.83 1,276.83 1,276.83 0.0M
2021-07-30 1,247.40 1,247.40 1,247.40 1,247.40 0.0M
2021-07-29 1,257.37 1,257.37 1,257.37 1,257.37 0.0M
2021-07-28 1,256.12 1,256.12 1,256.12 1,256.12 0.0M
2021-07-27 1,255.95 1,255.95 1,255.95 1,255.95 0.0M
2021-07-26 1,265.96 1,265.96 1,265.96 1,265.96 0.0M
2021-07-23 1,280.67 1,280.67 1,280.67 1,280.67 0.0M
2021-07-22 1,264.65 1,264.65 1,264.65 1,264.65 0.0M
2021-07-21 1,257.58 1,257.58 1,257.58 1,257.58 0.0M
2021-07-20 1,245.20 1,245.20 1,245.20 1,245.20 0.0M
2021-07-19 1,243.84 1,243.84 1,243.84 1,243.84 0.0M
2021-07-16 1,264.76 1,264.76 1,264.76 1,264.76 0.0M
2021-07-15 1,272.91 1,272.91 1,272.91 1,272.91 0.0M
2021-07-14 1,293.22 1,293.22 1,293.22 1,293.22 0.0M
2021-07-13 1,290.41 1,290.41 1,290.41 1,290.41 0.0M
2021-07-12 1,288.92 1,288.92 1,288.92 1,288.92 0.0M
2021-07-09 1,282.76 1,282.76 1,282.76 1,282.76 0.0M
2021-07-08 1,267.31 1,267.31 1,267.31 1,267.31 0.0M
2021-07-07 1,289.76 1,289.76 1,289.76 1,289.76 0.0M
2021-07-06 1,269.35 1,269.35 1,269.35 1,269.35 0.0M
2021-07-05 1,276.99 1,276.99 1,276.99 1,276.99 0.0M
2021-07-02 1,277.97 1,277.97 1,277.97 1,277.97 0.0M
2021-07-01 1,270.91 1,270.91 1,270.91 1,270.91 0.0M
2021-06-30 1,269.21 1,269.21 1,269.21 1,269.21 0.0M
2021-06-29 1,280.36 1,280.36 1,280.36 1,280.36 0.0M
2021-06-28 1,261.55 1,261.55 1,261.55 1,261.55 0.0M
2021-06-25 1,263.70 1,263.70 1,263.70 1,263.70 0.0M
2021-06-24 1,219.49 1,219.49 1,219.49 1,219.49 0.0M
2021-06-23 1,211.93 1,211.93 1,211.93 1,211.93 0.0M
2021-06-22 1,215.50 1,215.50 1,215.50 1,215.50 0.0M
2021-06-21 1,212.07 1,212.07 1,212.07 1,212.07 0.0M
2021-06-18 1,207.40 1,207.40 1,207.40 1,207.40 0.0M
2021-06-17 1,234.50 1,234.50 1,234.50 1,234.50 0.0M
2021-06-16 1,237.42 1,237.42 1,237.42 1,237.42 0.0M
2021-06-15 1,229.28 1,229.28 1,229.28 1,229.28 0.0M
2021-06-14 1,225.44 1,225.44 1,225.44 1,225.44 0.0M
2021-06-11 1,228.55 1,228.55 1,228.55 1,228.55 0.0M
2021-06-10 1,218.13 1,218.13 1,218.13 1,218.13 0.0M
2021-06-09 1,227.55 1,227.55 1,227.55 1,227.55 0.0M
2021-06-08 1,234.15 1,234.15 1,234.15 1,234.15 0.0M
2021-06-07 1,243.08 1,243.08 1,243.08 1,243.08 0.0M
2021-06-04 1,237.51 1,237.51 1,237.51 1,237.51 0.0M
2021-06-03 1,242.22 1,242.22 1,242.22 1,242.22 0.0M
2021-06-02 1,241.33 1,241.33 1,241.33 1,241.33 0.0M
2021-06-01 1,235.33 1,235.33 1,235.33 1,235.33 0.0M
2021-05-31 1,236.46 1,236.46 1,236.46 1,236.46 0.0M
2021-05-28 1,241.70 1,241.70 1,241.70 1,241.70 0.0M
2021-05-27 1,235.10 1,235.10 1,235.10 1,235.10 0.0M
2021-05-26 1,241.52 1,241.52 1,241.52 1,241.52 0.0M
2021-05-25 1,244.42 1,244.42 1,244.42 1,244.42 0.0M
2021-05-21 1,246.04 1,246.04 1,246.04 1,246.04 0.0M
2021-05-20 1,234.75 1,234.75 1,234.75 1,234.75 0.0M
2021-05-19 1,219.73 1,219.73 1,219.73 1,219.73 0.0M
2021-05-18 1,223.56 1,223.56 1,223.56 1,223.56 0.0M
2021-05-17 1,231.47 1,231.47 1,231.47 1,231.47 0.0M
2021-05-14 1,212.13 1,212.13 1,212.13 1,212.13 0.0M
2021-05-13 1,202.76 1,202.76 1,202.76 1,202.76 0.0M
2021-05-12 1,203.31 1,203.31 1,203.31 1,203.31 0.0M
2021-05-11 1,196.72 1,196.72 1,196.72 1,196.72 0.0M
2021-05-10 1,210.08 1,210.08 1,210.08 1,210.08 0.0M
2021-05-07 1,195.90 1,195.90 1,195.90 1,195.90 0.0M
2021-05-06 1,142.77 1,142.77 1,142.77 1,142.77 0.0M
2021-05-05 1,142.96 1,142.96 1,142.96 1,142.96 0.0M
2021-05-04 1,119.54 1,119.54 1,119.54 1,119.54 0.0M
2021-05-03 1,143.81 1,143.81 1,143.81 1,143.81 0.0M
2021-04-30 1,134.72 1,134.72 1,134.72 1,134.72 0.0M
2021-04-29 1,147.16 1,147.16 1,147.16 1,147.16 0.0M
2021-04-28 1,141.01 1,141.01 1,141.01 1,141.01 0.0M
2021-04-27 1,150.46 1,150.46 1,150.46 1,150.46 0.0M
2021-04-26 1,153.52 1,153.52 1,153.52 1,153.52 0.0M
2021-04-23 1,155.67 1,155.67 1,155.67 1,155.67 0.0M
2021-04-22 1,171.18 1,171.18 1,171.18 1,171.18 0.0M
2021-04-21 1,168.82 1,168.82 1,168.82 1,168.82 0.0M
2021-04-20 1,155.76 1,155.76 1,155.76 1,155.76 0.0M
2021-04-19 1,182.45 1,182.45 1,182.45 1,182.45 0.0M
2021-04-16 1,192.23 1,192.23 1,192.23 1,192.23 0.0M
2021-04-15 1,188.64 1,188.64 1,188.64 1,188.64 0.0M
2021-04-14 1,186.49 1,186.49 1,186.49 1,186.49 0.0M
2021-04-13 1,196.02 1,196.02 1,196.02 1,196.02 0.0M
2021-04-12 1,198.74 1,198.74 1,198.74 1,198.74 0.0M
2021-04-09 1,195.94 1,195.94 1,195.94 1,195.94 0.0M
2021-04-08 1,184.67 1,184.67 1,184.67 1,184.67 0.0M
2021-04-07 1,163.05 1,163.05 1,163.05 1,163.05 0.0M
2021-04-06 1,170.66 1,170.66 1,170.66 1,170.66 0.0M
2021-04-01 1,155.39 1,155.39 1,155.39 1,155.39 0.0M
2021-03-31 1,144.39 1,144.39 1,144.39 1,144.39 0.0M
2021-03-30 1,141.34 1,141.34 1,141.34 1,141.34 0.0M
2021-03-29 1,140.62 1,140.62 1,140.62 1,140.62 0.0M
2021-03-26 1,131.60 1,131.60 1,131.60 1,131.60 0.0M
2021-03-25 1,130.79 1,130.79 1,130.79 1,130.79 0.0M
2021-03-24 1,164.46 1,164.46 1,164.46 1,164.46 0.0M
2021-03-23 1,174.76 1,174.76 1,174.76 1,174.76 0.0M
2021-03-22 1,163.35 1,163.35 1,163.35 1,163.35 0.0M
2021-03-19 1,166.25 1,166.25 1,166.25 1,166.25 0.0M
2021-03-18 1,182.72 1,182.72 1,182.72 1,182.72 0.0M
2021-03-17 1,174.86 1,174.86 1,174.86 1,174.86 0.0M
2021-03-16 1,174.61 1,174.61 1,174.61 1,174.61 0.0M
2021-03-15 1,181.07 1,181.07 1,181.07 1,181.07 0.0M
2021-03-12 1,193.54 1,193.54 1,193.54 1,193.54 0.0M
2021-03-11 1,195.63 1,195.63 1,195.63 1,195.63 0.0M
2021-03-10 1,177.64 1,177.64 1,177.64 1,177.64 0.0M
2021-03-09 1,154.68 1,154.68 1,154.68 1,154.68 0.0M
2021-03-08 1,143.27 1,143.27 1,143.27 1,143.27 0.0M
2021-03-05 1,116.57 1,116.57 1,116.57 1,116.57 0.0M
2021-03-04 1,132.97 1,132.97 1,132.97 1,132.97 0.0M
2021-03-03 1,152.13 1,152.13 1,152.13 1,152.13 0.0M
2021-03-02 1,153.45 1,153.45 1,153.45 1,153.45 0.0M
2021-03-01 1,162.63 1,162.63 1,162.63 1,162.63 0.0M
2021-02-26 1,142.68 1,142.68 1,142.68 1,142.68 0.0M
2021-02-25 1,160.16 1,160.16 1,160.16 1,160.16 0.0M
2021-02-24 1,148.33 1,148.33 1,148.33 1,148.33 0.0M
2021-02-23 1,154.27 1,154.27 1,154.27 1,154.27 0.0M
2021-02-22 1,156.33 1,156.33 1,156.33 1,156.33 0.0M
2021-02-19 1,171.68 1,171.68 1,171.68 1,171.68 0.0M
2021-02-18 1,158.72 1,158.72 1,158.72 1,158.72 0.0M
2021-02-17 1,162.81 1,162.81 1,162.81 1,162.81 0.0M
2021-02-16 1,181.72 1,181.72 1,181.72 1,181.72 0.0M
2021-02-15 1,191.40 1,191.40 1,191.40 1,191.40 0.0M
2021-02-12 1,176.54 1,176.54 1,176.54 1,176.54 0.0M
2021-02-11 1,179.02 1,179.02 1,179.02 1,179.02 0.0M
2021-02-10 1,145.16 1,145.16 1,145.16 1,145.16 0.0M
2021-02-09 1,159.20 1,159.20 1,159.20 1,159.20 0.0M
2021-02-08 1,147.00 1,147.00 1,147.00 1,147.00 0.0M
2021-02-05 1,147.53 1,147.53 1,147.53 1,147.53 0.0M
2021-02-04 1,136.61 1,136.61 1,136.61 1,136.61 0.0M
2021-02-03 1,134.84 1,134.84 1,134.84 1,134.84 0.0M
2021-02-02 1,146.59 1,146.59 1,146.59 1,146.59 0.0M
2021-02-01 1,124.72 1,124.72 1,124.72 1,124.72 0.0M
2021-01-29 1,098.87 1,098.87 1,098.87 1,098.87 0.0M
2021-01-28 1,114.25 1,114.25 1,114.25 1,114.25 0.0M
2021-01-27 1,127.23 1,127.23 1,127.23 1,127.23 0.0M
2021-01-26 1,147.57 1,147.57 1,147.57 1,147.57 0.0M
2021-01-25 1,128.50 1,128.50 1,128.50 1,128.50 0.0M
2021-01-22 1,147.68 1,147.68 1,147.68 1,147.68 0.0M
2021-01-21 1,166.37 1,166.37 1,166.37 1,166.37 0.0M
2021-01-20 1,166.61 1,166.61 1,166.61 1,166.61 0.0M
2021-01-19 1,166.80 1,166.80 1,166.80 1,166.80 0.0M
2021-01-18 1,188.37 1,188.37 1,188.37 1,188.37 0.0M
2021-01-15 1,158.14 1,158.14 1,158.14 1,158.14 0.0M
2021-01-14 1,176.51 1,176.51 1,176.51 1,176.51 0.0M
2021-01-13 1,168.79 1,168.79 1,168.79 1,168.79 0.0M
2021-01-12 1,170.91 1,170.91 1,170.91 1,170.91 0.0M
2021-01-11 1,185.11 1,185.11 1,185.11 1,185.11 0.0M
2021-01-08 1,197.74 1,197.74 1,197.74 1,197.74 0.0M
2021-01-07 1,178.34 1,178.34 1,178.34 1,178.34 0.0M
2021-01-06 1,188.57 1,188.57 1,188.57 1,188.57 0.0M
2021-01-05 1,180.59 1,180.59 1,180.59 1,180.59 0.0M
2021-01-04 1,203.31 1,203.31 1,203.31 1,203.31 0.0M