Datagroup AG (D6HG)

D6HG
🏛️ ドイツ →
63.10
最終更新: 2025-09-29
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
09:00 62.30 62.30 62.30 62.30 0.2K
13:00 62.90 62.90 62.90 62.90 0.0K
13:15 62.90 62.90 62.90 62.90 0.0K
13:35 62.50 62.50 62.50 62.50 0.0K
14:35 63.00 63.00 63.00 63.00 1.9K
14:45 63.00 63.00 63.00 63.00 0.7K
15:15 63.00 63.00 63.00 63.00 0.0K
15:35 63.20 63.30 63.20 63.30 0.0K
15:40 63.00 63.00 63.00 63.00 0.0K
16:20 63.10 63.10 63.10 63.10 0.0K
16:30 63.30 63.30 63.30 63.30 0.0K
16:35 63.10 63.10 63.10 63.10 0.1K
16:45 63.00 63.00 63.00 63.00 0.0K
17:10 63.00 63.00 63.00 63.00 0.0K
17:35 63.10 63.10 63.10 63.10 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 64.10 64.10 63.10 63.10 0.0M
2025-09-26 63.50 65.80 62.70 64.00 0.0M
2025-09-25 62.60 64.00 62.60 63.40 0.0M
2025-09-24 62.20 63.70 62.20 63.20 0.0M
2025-09-23 62.30 63.30 62.30 63.10 0.0M
2025-09-22 61.30 63.00 60.60 62.40 0.0M
2025-09-19 62.00 62.50 61.90 61.90 0.0M
2025-09-18 61.40 62.30 60.90 61.40 0.0M
2025-09-17 60.30 61.80 60.30 61.80 0.0M
2025-09-16 60.20 60.80 60.00 60.70 0.0M
2025-09-15 61.40 61.40 60.10 60.10 0.0M
2025-09-12 60.40 60.90 60.40 60.90 0.0M
2025-09-11 61.00 61.10 60.50 60.50 0.0M
2025-09-10 60.10 61.40 60.10 61.10 0.0M
2025-09-09 61.00 61.40 60.80 61.00 0.0M
2025-09-08 60.30 61.20 60.20 61.20 0.0M
2025-09-05 60.70 61.00 60.70 60.70 0.0M
2025-09-04 60.30 60.90 60.00 60.80 0.0M
2025-09-03 60.30 60.90 60.10 60.90 0.0M
2025-09-02 61.60 61.60 60.80 60.80 0.0M
2025-09-01 61.00 61.50 61.00 61.20 0.0M
2025-08-29 60.70 61.00 60.70 60.90 0.0M
2025-08-28 60.20 60.60 60.20 60.50 0.0M
2025-08-27 58.50 60.50 58.50 60.10 0.0M
2025-08-26 58.80 58.90 58.50 58.50 0.0M
2025-08-25 58.60 59.30 58.60 59.30 0.0M
2025-08-22 58.00 59.10 58.00 59.10 0.0M
2025-08-21 59.00 59.40 58.00 58.70 0.0M
2025-08-20 58.00 59.40 58.00 59.40 0.0M
2025-08-19 58.50 59.00 58.00 58.00 0.0M
2025-08-18 58.90 59.20 58.90 59.00 0.0M
2025-08-15 59.50 59.70 58.30 58.30 0.0M
2025-08-14 58.90 59.60 58.90 59.10 0.0M
2025-08-13 58.50 58.90 57.90 58.70 0.0M
2025-08-12 58.30 60.00 56.50 58.70 0.0M
2025-08-11 59.60 59.60 58.50 59.00 0.0M
2025-08-08 59.70 60.10 59.60 59.90 0.0M
2025-08-07 60.30 60.30 59.60 59.60 0.0M
2025-08-06 60.20 60.30 59.60 59.70 0.0M
2025-08-05 60.20 61.20 59.60 60.20 0.0M
2025-08-04 60.30 60.80 60.00 60.10 0.0M
2025-08-01 61.50 61.50 60.30 61.00 0.0M
2025-07-31 61.90 61.90 61.00 61.60 0.0M
2025-07-30 61.30 61.60 60.90 61.40 0.0M
2025-07-29 60.40 61.70 59.70 61.00 0.0M
2025-07-28 59.60 61.30 59.60 60.00 0.0M
2025-07-25 60.60 60.70 59.20 60.00 0.0M
2025-07-24 60.40 61.20 60.40 61.00 0.0M
2025-07-23 60.70 61.20 60.70 61.00 0.0M
2025-07-22 61.10 61.20 60.60 61.00 0.0M
2025-07-21 60.80 61.60 60.60 61.40 0.0M
2025-07-18 60.50 61.50 60.40 61.00 0.0M
2025-07-17 60.60 61.20 60.20 61.20 0.0M
2025-07-16 61.00 61.10 60.50 61.10 0.0M
2025-07-15 62.20 62.20 60.80 61.10 0.0M
2025-07-14 60.90 61.70 60.90 61.50 0.0M
2025-07-11 61.20 61.60 60.50 61.00 0.0M
2025-07-10 61.00 62.00 61.00 61.80 0.0M
2025-07-09 61.10 62.30 61.10 61.40 0.0M
2025-07-08 60.50 62.00 60.50 61.70 0.0M
2025-07-07 60.40 61.50 60.40 61.10 0.0M
2025-07-04 60.80 61.40 60.80 61.10 0.0M
2025-07-03 61.00 61.50 60.70 61.30 0.0M
2025-07-02 61.00 61.90 61.00 61.70 0.0M
2025-07-01 61.80 61.80 61.10 61.60 0.0M
2025-06-30 60.00 61.90 59.50 61.80 0.0M
2025-06-27 60.90 60.90 60.30 60.30 0.0M
2025-06-26 60.40 60.90 60.10 60.50 0.0M
2025-06-25 59.50 60.40 59.20 60.40 0.0M
2025-06-24 59.60 60.00 58.80 59.40 0.0M
2025-06-23 60.80 60.80 59.40 59.40 0.0M
2025-06-20 60.40 60.60 60.30 60.40 0.0M
2025-06-19 60.80 60.80 60.10 60.30 0.0M
2025-06-18 59.40 60.60 59.40 60.50 0.0M
2025-06-17 60.00 60.50 60.00 60.00 0.0M
2025-06-16 58.80 60.40 58.70 60.20 0.0M
2025-06-13 57.90 58.70 57.90 58.30 0.0M
2025-06-12 59.30 59.40 58.10 58.50 0.0M
2025-06-11 58.30 59.00 58.30 58.60 0.0M
2025-06-10 58.10 59.40 57.90 58.40 0.0M
2025-06-09 57.50 58.30 57.50 58.10 0.0M
2025-06-06 57.20 57.90 56.80 57.90 0.1M
2025-06-05 57.30 57.60 57.20 57.30 0.0M
2025-06-04 57.50 57.80 57.40 57.50 0.1M
2025-06-03 57.50 58.30 57.30 57.60 0.1M
2025-06-02 56.10 57.50 56.10 57.30 0.1M
2025-05-30 55.70 55.90 55.60 55.80 0.0M
2025-05-29 55.60 55.90 55.50 55.80 0.0M
2025-05-28 55.60 55.70 55.30 55.60 0.1M
2025-05-27 55.30 55.70 55.20 55.70 0.1M
2025-05-26 55.40 55.50 55.10 55.30 0.0M
2025-05-23 55.50 55.60 55.30 55.50 0.0M
2025-05-22 55.40 55.80 55.00 55.70 0.0M
2025-05-21 55.90 55.90 55.20 55.60 0.0M
2025-05-20 56.30 56.30 55.20 56.00 0.1M
2025-05-19 56.40 56.50 56.40 56.40 0.0M
2025-05-16 56.60 56.70 56.60 56.60 0.0M
2025-05-15 56.50 56.80 56.50 56.60 0.0M
2025-05-14 56.80 56.80 56.50 56.50 0.0M
2025-05-13 56.50 56.90 56.50 56.80 0.0M
2025-05-12 56.30 56.70 56.30 56.50 0.1M
2025-05-09 56.60 56.80 56.50 56.50 0.0M
2025-05-08 56.40 56.70 56.40 56.50 0.0M
2025-05-07 56.50 56.70 56.10 56.50 0.0M
2025-05-06 56.00 56.50 55.90 56.20 0.0M
2025-05-05 56.30 56.50 54.30 56.10 0.1M
2025-05-02 56.50 56.50 56.40 56.40 0.0M
2025-04-30 56.50 56.70 56.00 56.20 0.0M
2025-04-29 55.10 56.70 55.00 56.40 0.1M
2025-04-28 54.80 55.00 54.70 55.00 0.1M
2025-04-25 54.60 54.80 54.60 54.80 0.0M
2025-04-24 54.30 54.80 54.30 54.70 0.1M
2025-04-23 54.00 54.50 53.90 54.40 0.1M
2025-04-22 53.80 54.40 53.70 54.10 0.2M
2025-04-17 53.60 54.00 53.60 54.00 0.3M
2025-04-16 53.60 53.80 53.20 53.70 0.6M
2025-04-15 40.15 40.95 40.15 40.75 0.0M
2025-04-14 39.00 40.50 38.40 40.35 0.0M
2025-04-11 38.45 38.45 37.75 38.35 0.0M
2025-04-10 39.30 39.30 38.00 38.30 0.0M
2025-04-09 37.05 37.70 36.50 37.40 0.0M
2025-04-08 38.00 38.20 37.30 37.95 0.0M
2025-04-07 34.45 38.85 33.10 37.00 0.0M
2025-04-04 39.00 39.00 36.75 37.65 0.0M
2025-04-03 39.00 39.60 38.35 39.60 0.0M
2025-04-02 40.55 40.55 39.05 39.35 0.0M
2025-04-01 39.35 41.30 39.35 40.75 0.0M
2025-03-31 40.05 40.50 38.80 39.05 0.0M
2025-03-28 42.10 42.10 40.50 40.60 0.0M
2025-03-27 42.90 43.10 42.15 42.20 0.0M
2025-03-26 43.50 43.50 42.80 42.85 0.0M
2025-03-25 43.25 44.00 43.00 43.50 0.0M
2025-03-24 43.50 44.50 42.75 42.85 0.0M
2025-03-21 43.50 43.65 42.65 43.05 0.0M
2025-03-20 45.35 45.50 43.45 43.50 0.0M
2025-03-19 47.15 47.90 44.80 45.00 0.0M
2025-03-18 46.10 48.50 45.95 47.85 0.0M
2025-03-17 44.50 47.00 44.50 45.85 0.0M
2025-03-14 40.90 43.25 40.60 43.00 0.0M
2025-03-13 41.85 41.85 40.65 40.70 0.0M
2025-03-12 41.30 42.35 41.30 41.95 0.0M
2025-03-11 42.10 42.50 41.25 41.40 0.0M
2025-03-10 42.30 42.65 41.10 41.50 0.0M
2025-03-07 42.35 42.35 41.00 41.75 0.0M
2025-03-06 42.00 42.90 41.55 41.95 0.0M
2025-03-05 39.45 42.40 39.45 41.30 0.0M
2025-03-04 40.35 40.50 38.15 39.10 0.0M
2025-03-03 40.70 41.35 40.35 40.40 0.0M
2025-02-28 40.15 40.95 39.85 40.45 0.0M
2025-02-27 40.95 40.95 40.20 40.50 0.0M
2025-02-26 41.75 41.95 40.60 40.60 0.0M
2025-02-25 41.70 42.00 41.30 41.45 0.0M
2025-02-24 41.25 42.25 40.60 41.70 0.0M
2025-02-21 41.25 41.40 39.90 40.50 0.0M
2025-02-20 45.45 45.45 41.30 41.50 0.0M
2025-02-19 45.55 46.60 45.00 45.40 0.0M
2025-02-18 44.35 44.75 44.20 44.55 0.0M
2025-02-17 43.45 44.50 43.40 44.35 0.0M
2025-02-14 43.75 44.00 43.25 43.45 0.0M
2025-02-13 43.80 43.85 42.95 43.25 0.0M
2025-02-12 43.70 44.30 43.55 43.70 0.0M
2025-02-11 43.60 43.90 43.50 43.70 0.0M
2025-02-10 43.20 43.70 43.20 43.50 0.0M
2025-02-07 44.25 44.50 42.75 43.10 0.0M
2025-02-06 44.50 45.10 44.20 44.50 0.0M
2025-02-05 44.55 44.85 44.05 44.55 0.0M
2025-02-04 44.75 44.95 44.35 44.95 0.0M
2025-02-03 42.90 44.50 42.80 44.20 0.0M
2025-01-31 44.00 44.00 43.50 43.70 0.0M
2025-01-30 44.35 44.60 43.95 44.15 0.0M
2025-01-29 44.10 44.60 43.90 44.05 0.0M
2025-01-28 43.00 43.90 43.00 43.75 0.0M
2025-01-27 42.65 43.30 42.40 42.75 0.0M
2025-01-24 43.15 43.75 43.00 43.50 0.0M
2025-01-23 43.35 43.35 42.75 43.20 0.0M
2025-01-22 43.60 43.80 42.55 43.20 0.0M
2025-01-21 43.50 43.60 43.30 43.60 0.0M
2025-01-20 43.15 43.70 42.85 43.30 0.0M
2025-01-17 44.35 44.35 43.20 43.25 0.0M
2025-01-16 44.40 44.60 43.30 43.70 0.0M
2025-01-15 43.85 44.90 43.85 44.80 0.0M
2025-01-14 44.40 45.30 43.65 43.65 0.0M
2025-01-13 43.90 44.50 43.50 44.25 0.0M
2025-01-10 42.15 45.35 42.00 44.25 0.0M
2025-01-09 43.75 45.75 43.25 45.05 0.0M
2025-01-08 45.75 45.75 43.80 43.80 0.0M
2025-01-07 45.75 46.30 45.35 45.95 0.0M
2025-01-06 46.45 46.45 45.55 45.90 0.0M
2025-01-03 46.70 46.70 45.55 45.65 0.0M
2025-01-02 46.45 47.40 46.45 46.80 0.0M