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
2022-12-30 744.76 744.76 744.76 744.76 0.0M
2022-12-29 748.25 748.25 748.25 748.25 0.0M
2022-12-28 738.70 738.70 738.70 738.70 0.0M
2022-12-27 742.99 742.99 742.99 742.99 0.0M
2022-12-23 740.09 740.09 740.09 740.09 0.0M
2022-12-22 738.17 738.17 738.17 738.17 0.0M
2022-12-21 745.46 745.46 745.46 745.46 0.0M
2022-12-20 718.05 718.05 718.05 718.05 0.0M
2022-12-19 725.68 725.68 725.68 725.68 0.0M
2022-12-16 725.80 725.80 725.80 725.80 0.0M
2022-12-15 718.79 718.79 718.79 718.79 0.0M
2022-12-14 740.01 740.01 740.01 740.01 0.0M
2022-12-13 736.40 736.40 736.40 736.40 0.0M
2022-12-12 720.98 720.98 720.98 720.98 0.0M
2022-12-09 728.02 728.02 728.02 728.02 0.0M
2022-12-08 723.80 723.80 723.80 723.80 0.0M
2022-12-07 721.43 721.43 721.43 721.43 0.0M
2022-12-06 724.40 724.40 724.40 724.40 0.0M
2022-12-05 733.64 733.64 733.64 733.64 0.0M
2022-12-02 742.82 742.82 742.82 742.82 0.0M
2022-12-01 742.57 742.57 742.57 742.57 0.0M
2022-11-30 730.97 730.97 730.97 730.97 0.0M
2022-11-29 725.86 725.86 725.86 725.86 0.0M
2022-11-28 730.25 730.25 730.25 730.25 0.0M
2022-11-25 736.35 736.35 736.35 736.35 0.0M
2022-11-24 744.06 744.06 744.06 744.06 0.0M
2022-11-23 733.34 733.34 733.34 733.34 0.0M
2022-11-22 731.04 731.04 731.04 731.04 0.0M
2022-11-21 732.63 732.63 732.63 732.63 0.0M
2022-11-18 741.84 741.84 741.84 741.84 0.0M
2022-11-17 739.55 739.55 739.55 739.55 0.0M
2022-11-16 740.51 740.51 740.51 740.51 0.0M
2022-11-15 744.61 744.61 744.61 744.61 0.0M
2022-11-14 741.69 741.69 741.69 741.69 0.0M
2022-11-11 746.14 746.14 746.14 746.14 0.0M
2022-11-10 725.46 725.46 725.46 725.46 0.0M
2022-11-09 707.67 707.67 707.67 707.67 0.0M
2022-11-08 694.56 694.56 694.56 694.56 0.0M
2022-11-07 680.32 680.32 680.32 680.32 0.0M
2022-11-04 676.20 676.20 676.20 676.20 0.0M
2022-11-03 626.76 626.76 626.76 626.76 0.0M
2022-11-02 639.06 639.06 639.06 639.06 0.0M
2022-11-01 645.05 645.05 645.05 645.05 0.0M
2022-10-31 646.27 646.27 646.27 646.27 0.0M
2022-10-28 646.91 646.91 646.91 646.91 0.0M
2022-10-27 645.59 645.59 645.59 645.59 0.0M
2022-10-26 656.76 656.76 656.76 656.76 0.0M
2022-10-25 657.24 657.24 657.24 657.24 0.0M
2022-10-24 656.89 656.89 656.89 656.89 0.0M
2022-10-21 654.51 654.51 654.51 654.51 0.0M
2022-10-20 687.37 687.37 687.37 687.37 0.0M
2022-10-19 686.28 686.28 686.28 686.28 0.0M
2022-10-18 695.83 695.83 695.83 695.83 0.0M
2022-10-17 691.52 691.52 691.52 691.52 0.0M
2022-10-14 678.95 678.95 678.95 678.95 0.0M
2022-10-13 673.64 673.64 673.64 673.64 0.0M
2022-10-12 673.11 673.11 673.11 673.11 0.0M
2022-10-11 682.21 682.21 682.21 682.21 0.0M
2022-10-10 678.17 678.17 678.17 678.17 0.0M
2022-10-07 682.63 682.63 682.63 682.63 0.0M
2022-10-06 701.78 701.78 701.78 701.78 0.0M
2022-10-05 704.45 704.45 704.45 704.45 0.0M
2022-10-04 714.07 714.07 714.07 714.07 0.0M
2022-10-03 686.76 686.76 686.76 686.76 0.0M
2022-09-30 689.80 689.80 689.80 689.80 0.0M
2022-09-29 699.54 699.54 699.54 699.54 0.0M
2022-09-28 719.61 719.61 719.61 719.61 0.0M
2022-09-27 712.09 712.09 712.09 712.09 0.0M
2022-09-26 720.75 720.75 720.75 720.75 0.0M
2022-09-23 722.33 722.33 722.33 722.33 0.0M
2022-09-22 733.13 733.13 733.13 733.13 0.0M
2022-09-21 749.06 749.06 749.06 749.06 0.0M
2022-09-20 744.76 744.76 744.76 744.76 0.0M
2022-09-19 750.49 750.49 750.49 750.49 0.0M
2022-09-16 747.24 747.24 747.24 747.24 0.0M
2022-09-15 753.13 753.13 753.13 753.13 0.0M
2022-09-14 771.88 771.88 771.88 771.88 0.0M
2022-09-13 775.43 775.43 775.43 775.43 0.0M
2022-09-12 791.57 791.57 791.57 791.57 0.0M
2022-09-09 774.40 774.40 774.40 774.40 0.0M
2022-09-08 760.90 760.90 760.90 760.90 0.0M
2022-09-07 764.69 764.69 764.69 764.69 0.0M
2022-09-06 771.17 771.17 771.17 771.17 0.0M
2022-09-05 770.71 770.71 770.71 770.71 0.0M
2022-09-02 781.99 781.99 781.99 781.99 0.0M
2022-09-01 772.39 772.39 772.39 772.39 0.0M
2022-08-31 785.75 785.75 785.75 785.75 0.0M
2022-08-30 802.88 802.88 802.88 802.88 0.0M
2022-08-29 792.06 792.06 792.06 792.06 0.0M
2022-08-26 801.88 801.88 801.88 801.88 0.0M
2022-08-25 824.30 824.30 824.30 824.30 0.0M
2022-08-24 824.28 824.28 824.28 824.28 0.0M
2022-08-23 814.03 814.03 814.03 814.03 0.0M
2022-08-22 819.91 819.91 819.91 819.91 0.0M
2022-08-19 843.28 843.28 843.28 843.28 0.0M
2022-08-18 848.91 848.91 848.91 848.91 0.0M
2022-08-17 851.90 851.90 851.90 851.90 0.0M
2022-08-16 861.64 861.64 861.64 861.64 0.0M
2022-08-15 857.42 857.42 857.42 857.42 0.0M
2022-08-12 855.95 855.95 855.95 855.95 0.0M
2022-08-11 851.56 851.56 851.56 851.56 0.0M
2022-08-10 855.44 855.44 855.44 855.44 0.0M
2022-08-09 859.02 859.02 840.27 840.27 0.0M
2022-08-08 859.02 859.02 859.02 859.02 0.0M
2022-08-05 846.80 846.80 846.80 846.80 0.0M
2022-08-04 861.87 861.87 861.87 861.87 0.0M
2022-08-03 846.33 846.33 846.33 846.33 0.0M
2022-08-02 830.77 830.77 830.77 830.77 0.0M
2022-08-01 842.85 842.85 842.85 842.85 0.0M
2022-07-29 830.59 830.59 830.59 830.59 0.0M
2022-07-28 824.68 824.68 824.68 824.68 0.0M
2022-07-27 810.45 810.45 810.45 810.45 0.0M
2022-07-26 833.92 833.92 833.92 833.92 0.0M
2022-07-25 847.64 847.64 847.64 847.64 0.0M
2022-07-22 851.05 851.05 851.05 851.05 0.0M
2022-07-21 847.92 847.92 847.92 847.92 0.0M
2022-07-20 839.68 839.68 839.68 839.68 0.0M
2022-07-19 848.32 848.32 848.32 848.32 0.0M
2022-07-18 817.13 817.13 817.13 817.13 0.0M
2022-07-15 804.24 804.24 804.24 804.24 0.0M
2022-07-14 787.13 787.13 787.13 787.13 0.0M
2022-07-13 807.68 807.68 807.68 807.68 0.0M
2022-07-12 804.38 804.38 804.38 804.38 0.0M
2022-07-11 810.76 810.76 810.76 810.76 0.0M
2022-07-08 825.49 825.49 825.49 825.49 0.0M
2022-07-07 824.93 824.93 824.93 824.93 0.0M
2022-07-06 811.00 811.00 811.00 811.00 0.0M
2022-07-05 804.84 804.84 804.84 804.84 0.0M
2022-07-04 810.56 810.56 810.56 810.56 0.0M
2022-07-01 808.30 808.30 808.30 808.30 0.0M
2022-06-30 808.77 808.77 808.77 808.77 0.0M
2022-06-29 817.83 817.83 817.83 817.83 0.0M
2022-06-28 820.26 820.26 820.26 820.26 0.0M
2022-06-27 827.24 827.24 827.24 827.24 0.0M
2022-06-24 821.57 821.57 821.57 821.57 0.0M
2022-06-23 806.24 806.24 806.24 806.24 0.0M
2022-06-22 801.73 801.73 801.73 801.73 0.0M
2022-06-21 804.24 804.24 804.24 804.24 0.0M
2022-06-20 804.65 804.65 804.65 804.65 0.0M
2022-06-17 791.85 791.85 791.85 791.85 0.0M
2022-06-16 783.91 783.91 783.91 783.91 0.0M
2022-06-15 807.58 807.58 807.58 807.58 0.0M
2022-06-14 798.19 798.19 798.19 798.19 0.0M
2022-06-13 818.78 818.78 818.78 818.78 0.0M
2022-06-10 837.31 837.31 837.31 837.31 0.0M
2022-06-09 858.07 858.07 858.07 858.07 0.0M
2022-06-08 867.79 867.79 867.79 867.79 0.0M
2022-06-07 866.64 866.64 866.64 866.64 0.0M
2022-06-06 876.13 876.13 876.13 876.13 0.0M
2022-06-03 869.50 869.50 869.50 869.50 0.0M
2022-06-02 870.18 870.18 870.18 870.18 0.0M
2022-06-01 856.19 856.19 856.19 856.19 0.0M
2022-05-31 866.83 866.83 866.83 866.83 0.0M
2022-05-30 864.73 864.73 864.73 864.73 0.0M
2022-05-27 844.33 844.33 844.33 844.33 0.0M
2022-05-26 836.30 836.30 836.30 836.30 0.0M
2022-05-25 819.96 819.96 819.96 819.96 0.0M
2022-05-24 817.17 817.17 817.17 817.17 0.0M
2022-05-23 833.71 833.71 833.71 833.71 0.0M
2022-05-20 822.56 822.56 822.56 822.56 0.0M
2022-05-19 818.80 818.80 818.80 818.80 0.0M
2022-05-18 836.98 836.98 836.98 836.98 0.0M
2022-05-17 861.14 861.14 861.14 861.14 0.0M
2022-05-16 851.59 851.59 851.59 851.59 0.0M
2022-05-13 852.02 852.02 852.02 852.02 0.0M
2022-05-12 845.36 845.36 845.36 845.36 0.0M
2022-05-11 852.19 852.19 852.19 852.19 0.0M
2022-05-10 824.96 824.96 824.96 824.96 0.0M
2022-05-09 818.55 818.55 818.55 818.55 0.0M
2022-05-06 842.56 842.56 842.56 842.56 0.0M
2022-05-05 856.35 856.35 856.35 856.35 0.0M
2022-05-04 876.50 876.50 876.50 876.50 0.0M
2022-05-03 875.67 875.67 875.67 875.67 0.0M
2022-05-02 879.26 879.26 879.26 879.26 0.0M
2022-04-29 883.73 883.73 883.73 883.73 0.0M
2022-04-28 874.86 874.86 874.86 874.86 0.0M
2022-04-27 859.96 859.96 859.96 859.96 0.0M
2022-04-26 868.98 868.98 868.98 868.98 0.0M
2022-04-25 881.85 881.85 881.85 881.85 0.0M
2022-04-22 899.75 899.75 899.75 899.75 0.0M
2022-04-21 921.49 921.49 921.49 921.49 0.0M
2022-04-20 920.78 920.78 920.78 920.78 0.0M
2022-04-19 899.25 899.25 899.25 899.25 0.0M
2022-04-14 898.54 898.54 898.54 898.54 0.0M
2022-04-13 887.38 887.38 887.38 887.38 0.0M
2022-04-12 897.57 897.57 897.57 897.57 0.0M
2022-04-11 896.85 896.85 896.85 896.85 0.0M
2022-04-08 919.89 919.89 919.89 919.89 0.0M
2022-04-07 903.60 903.60 903.60 903.60 0.0M
2022-04-06 902.82 902.82 902.82 902.82 0.0M
2022-04-05 923.67 923.67 923.67 923.67 0.0M
2022-04-04 934.14 934.14 934.14 934.14 0.0M
2022-04-01 923.45 923.45 923.45 923.45 0.0M
2022-03-31 928.09 928.09 928.09 928.09 0.0M
2022-03-30 943.72 943.72 943.72 943.72 0.0M
2022-03-29 952.52 952.52 952.52 952.52 0.0M
2022-03-28 931.47 931.47 931.47 931.47 0.0M
2022-03-25 926.45 926.45 926.45 926.45 0.0M
2022-03-24 921.81 921.81 921.81 921.81 0.0M
2022-03-23 930.72 930.72 930.72 930.72 0.0M
2022-03-22 940.94 940.94 940.94 940.94 0.0M
2022-03-21 923.24 923.24 923.24 923.24 0.0M
2022-03-18 937.94 937.94 937.94 937.94 0.0M
2022-03-17 933.99 933.99 933.99 933.99 0.0M
2022-03-16 932.20 932.20 932.20 932.20 0.0M
2022-03-15 898.41 898.41 898.41 898.41 0.0M
2022-03-14 909.67 909.67 909.67 909.67 0.0M
2022-03-11 894.91 894.91 894.91 894.91 0.0M
2022-03-10 875.57 875.57 875.57 875.57 0.0M
2022-03-09 920.29 920.29 920.29 920.29 0.0M
2022-03-08 836.48 836.48 836.48 836.48 0.0M
2022-03-07 820.01 820.01 820.01 820.01 0.0M
2022-03-04 852.16 852.16 852.16 852.16 0.0M
2022-03-03 900.59 900.59 900.59 900.59 0.0M
2022-03-02 927.64 927.64 927.64 927.64 0.0M
2022-03-01 935.20 935.20 935.20 935.20 0.0M
2022-02-28 962.56 962.56 962.56 962.56 0.0M
2022-02-25 969.64 969.64 969.64 969.64 0.0M
2022-02-24 947.13 947.13 947.13 947.13 0.0M
2022-02-23 987.57 987.57 987.57 987.57 0.0M
2022-02-22 993.41 993.41 993.41 993.41 0.0M
2022-02-21 1,008.06 1,008.06 1,008.06 1,008.06 0.0M
2022-02-18 1,022.94 1,022.94 1,022.94 1,022.94 0.0M
2022-02-17 1,024.50 1,024.50 1,024.50 1,024.50 0.0M
2022-02-16 1,027.71 1,027.71 1,027.71 1,027.71 0.0M
2022-02-15 1,030.44 1,030.44 1,030.44 1,030.44 0.0M
2022-02-14 1,016.87 1,016.87 1,016.87 1,016.87 0.0M
2022-02-11 1,037.16 1,037.16 1,037.16 1,037.16 0.0M
2022-02-10 1,049.23 1,049.23 1,049.23 1,049.23 0.0M
2022-02-09 1,052.26 1,052.26 1,052.26 1,052.26 0.0M
2022-02-08 1,036.78 1,036.78 1,036.78 1,036.78 0.0M
2022-02-07 1,037.30 1,037.30 1,037.30 1,037.30 0.0M
2022-02-04 1,033.75 1,033.75 1,033.75 1,033.75 0.0M
2022-02-03 1,041.48 1,041.48 1,041.48 1,041.48 0.0M
2022-02-02 1,057.12 1,057.12 1,057.12 1,057.12 0.0M
2022-02-01 1,051.91 1,051.91 1,051.91 1,051.91 0.0M
2022-01-31 1,048.01 1,048.01 1,048.01 1,048.01 0.0M
2022-01-28 1,022.99 1,022.99 1,022.99 1,022.99 0.0M
2022-01-27 1,066.93 1,066.93 1,066.93 1,066.93 0.0M
2022-01-26 1,064.46 1,064.46 1,064.46 1,064.46 0.0M
2022-01-25 1,050.69 1,050.69 1,050.69 1,050.69 0.0M
2022-01-24 1,052.19 1,052.19 1,052.19 1,052.19 0.0M
2022-01-21 1,080.91 1,080.91 1,080.91 1,080.91 0.0M
2022-01-20 1,097.80 1,097.80 1,097.80 1,097.80 0.0M
2022-01-19 1,089.54 1,089.54 1,089.54 1,089.54 0.0M
2022-01-18 1,095.04 1,095.04 1,095.04 1,095.04 0.0M
2022-01-17 1,095.16 1,095.16 1,095.16 1,095.16 0.0M
2022-01-14 1,099.75 1,099.75 1,099.75 1,099.75 0.0M
2022-01-13 1,104.50 1,104.50 1,104.50 1,104.50 0.0M
2022-01-12 1,097.82 1,097.82 1,097.82 1,097.82 0.0M
2022-01-11 1,098.34 1,098.34 1,098.34 1,098.34 0.0M
2022-01-10 1,062.18 1,062.18 1,062.18 1,062.18 0.0M
2022-01-07 1,071.73 1,071.73 1,071.73 1,071.73 0.0M
2022-01-06 1,086.17 1,086.17 1,086.17 1,086.17 0.0M
2022-01-05 1,113.64 1,113.64 1,113.64 1,113.64 0.0M
2022-01-04 1,106.77 1,106.77 1,106.77 1,106.77 0.0M
2022-01-03 1,105.74 1,105.74 1,105.74 1,105.74 0.0M