DAX BRIC PR (DAXBRICP)

DAXBRICP
🏛️ ドイツ →
384.69
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 492.60 496.12 491.07 494.30 0.0M
2021-12-29 493.93 497.15 490.80 491.73 0.0M
2021-12-28 494.22 495.13 493.06 494.35 0.0M
2021-12-27 490.06 492.94 489.85 492.94 0.0M
2021-12-23 490.69 491.65 489.33 490.83 0.0M
2021-12-22 485.90 489.58 485.54 489.58 0.0M
2021-12-21 478.26 485.75 478.02 485.62 0.0M
2021-12-20 484.74 484.85 475.86 477.78 0.0M
2021-12-17 490.72 491.17 484.72 486.41 0.0M
2021-12-16 481.90 492.13 481.67 490.97 0.0M
2021-12-15 483.73 486.04 481.26 484.30 0.0M
2021-12-14 484.62 487.12 482.05 483.95 0.0M
2021-12-13 494.85 495.04 484.61 485.49 0.0M
2021-12-10 495.61 497.45 493.24 494.49 0.0M
2021-12-09 496.79 499.06 496.02 496.74 0.0M
2021-12-08 496.81 499.22 493.87 494.95 0.0M
2021-12-07 488.60 499.35 488.51 498.94 0.0M
2021-12-06 491.61 491.72 485.66 488.25 0.0M
2021-12-03 497.76 498.54 489.41 492.35 0.0M
2021-12-02 489.93 496.98 486.33 496.08 0.0M
2021-12-01 480.83 492.81 479.97 487.60 0.0M
2021-11-30 484.39 484.91 479.54 483.41 0.0M
2021-11-29 481.39 490.89 481.29 488.04 0.0M
2021-11-26 497.43 497.72 478.44 479.48 0.0M
2021-11-25 499.05 502.31 498.71 500.56 0.0M
2021-11-24 498.24 500.88 497.24 500.46 0.0M
2021-11-23 490.55 499.77 490.55 497.51 0.0M
2021-11-22 504.03 504.07 490.70 490.70 0.0M
2021-11-19 504.86 507.10 501.74 501.74 0.0M
2021-11-18 509.95 510.85 502.87 504.69 0.0M
2021-11-17 510.81 513.40 510.02 511.58 0.0M
2021-11-16 511.54 513.36 507.82 509.15 0.0M
2021-11-15 508.09 511.46 507.98 508.52 0.0M
2021-11-12 513.77 514.18 508.02 508.97 0.0M
2021-11-11 510.56 513.72 507.90 512.31 0.0M
2021-11-10 505.02 508.31 504.40 506.16 0.0M
2021-11-09 504.40 506.63 503.91 504.85 0.0M
2021-11-08 502.68 505.44 501.21 505.15 0.0M
2021-11-05 497.97 503.42 497.80 501.48 0.0M
2021-11-04 501.10 503.45 499.54 500.08 0.0M
2021-11-03 502.20 502.80 498.65 500.44 0.0M
2021-11-02 505.92 506.41 501.93 503.01 0.0M
2021-11-01 503.49 508.35 503.26 507.72 0.0M
2021-10-29 506.43 506.43 500.63 502.55 0.0M
2021-10-28 513.39 513.76 504.88 506.91 0.0M
2021-10-27 518.64 518.75 514.73 515.02 0.0M
2021-10-26 519.48 523.27 519.43 520.41 0.0M
2021-10-25 512.12 519.65 510.20 519.14 0.0M
2021-10-22 511.65 515.67 510.56 512.42 0.0M
2021-10-21 519.28 519.65 510.38 511.01 0.0M
2021-10-20 517.91 519.07 515.82 518.32 0.0M
2021-10-19 517.05 519.38 516.88 518.19 0.0M
2021-10-18 518.57 518.62 514.44 517.79 0.0M
2021-10-15 514.27 519.03 513.96 518.72 0.0M
2021-10-14 511.17 515.46 510.78 514.43 0.0M
2021-10-13 509.11 510.85 506.77 510.66 0.0M
2021-10-12 507.21 510.56 506.52 509.21 0.0M
2021-10-11 505.87 510.66 505.81 508.31 0.0M
2021-10-08 504.61 508.81 504.56 505.18 0.0M
2021-10-07 498.57 505.16 498.43 504.11 0.0M
2021-10-06 502.30 503.58 495.39 498.64 0.0M
2021-10-05 494.45 503.26 494.39 502.70 0.0M
2021-10-04 493.09 495.08 491.81 492.48 0.0M
2021-10-01 494.88 496.40 492.80 496.13 0.0M
2021-09-30 493.43 496.87 493.43 494.87 0.0M
2021-09-29 487.76 494.59 487.51 493.27 0.0M
2021-09-28 493.84 495.34 485.22 485.86 0.0M
2021-09-27 487.91 492.92 487.80 492.07 0.0M
2021-09-24 488.73 488.89 486.72 487.35 0.0M
2021-09-23 486.41 489.95 485.92 488.78 0.0M
2021-09-22 479.82 488.86 479.64 486.80 0.0M
2021-09-21 476.02 480.76 475.85 479.96 0.0M
2021-09-20 484.34 484.60 474.71 476.87 0.0M
2021-09-17 492.57 495.84 487.98 488.83 0.0M
2021-09-16 494.40 498.01 493.88 494.80 0.0M
2021-09-15 492.72 496.48 492.18 495.15 0.0M
2021-09-14 493.97 495.18 492.80 492.91 0.0M
2021-09-13 495.15 497.74 494.31 497.17 0.0M
2021-09-10 494.33 497.44 493.44 493.44 0.0M
2021-09-09 492.78 494.77 490.90 493.38 0.0M
2021-09-08 497.92 499.24 493.20 493.79 0.0M
2021-09-07 497.43 499.73 496.38 497.69 0.0M
2021-09-06 496.81 498.62 496.67 497.98 0.0M
2021-09-03 494.23 496.77 493.76 496.29 0.0M
2021-09-02 494.86 496.52 494.10 494.68 0.0M
2021-09-01 492.77 495.54 492.58 494.49 0.0M
2021-08-31 487.50 493.55 486.97 491.72 0.0M
2021-08-30 488.01 489.29 487.94 488.44 0.0M
2021-08-27 483.63 489.88 483.41 489.88 0.0M
2021-08-26 487.26 487.47 483.08 483.15 0.0M
2021-08-25 488.70 490.08 487.29 489.29 0.0M
2021-08-24 484.64 489.25 484.14 488.51 0.0M
2021-08-23 481.82 485.13 481.76 484.69 0.0M
2021-08-20 481.15 482.50 478.95 482.50 0.0M
2021-08-19 489.06 489.06 480.32 482.18 0.0M
2021-08-18 494.10 494.67 490.27 490.42 0.0M
2021-08-17 489.81 493.02 489.13 492.31 0.0M
2021-08-16 492.15 493.95 490.41 490.70 0.0M
2021-08-13 491.06 492.23 489.59 491.03 0.0M
2021-08-12 490.26 492.28 489.85 491.93 0.0M
2021-08-11 490.51 492.13 490.11 491.38 0.0M
2021-08-10 486.39 488.60 486.18 487.79 0.0M
2021-08-09 484.56 486.49 483.68 485.80 0.0M
2021-08-06 482.00 482.90 479.75 482.43 0.0M
2021-08-05 480.64 483.67 480.38 482.26 0.0M
2021-08-04 479.81 483.08 479.51 481.23 0.0M
2021-08-03 476.35 480.72 475.42 480.72 0.0M
2021-08-02 472.83 479.00 472.83 475.77 0.0M
2021-07-30 477.83 478.33 472.42 472.83 0.0M
2021-07-29 476.54 480.15 475.92 479.82 0.0M
2021-07-28 474.82 479.63 474.55 479.63 0.0M
2021-07-27 477.91 478.19 471.78 473.56 0.0M
2021-07-26 477.03 477.43 474.16 477.28 0.0M
2021-07-23 478.50 480.60 477.90 479.49 0.0M
2021-07-22 477.53 480.33 477.27 478.22 0.0M
2021-07-21 472.63 476.38 472.40 476.38 0.0M
2021-07-20 470.31 473.57 468.82 473.57 0.0M
2021-07-19 481.94 482.28 470.49 470.79 0.0M
2021-07-16 485.97 486.89 482.84 482.84 0.0M
2021-07-15 486.84 487.16 485.00 485.38 0.0M
2021-07-14 483.93 487.51 483.04 484.62 0.0M
2021-07-13 482.81 487.67 482.41 485.49 0.0M
2021-07-12 480.71 482.01 478.44 481.50 0.0M
2021-07-09 478.84 480.57 477.70 480.31 0.0M
2021-07-08 484.37 484.43 474.44 478.35 0.0M
2021-07-07 486.01 488.75 485.68 487.31 0.0M
2021-07-06 493.25 496.55 489.72 489.72 0.0M
2021-07-05 492.99 493.88 492.55 493.58 0.0M
2021-07-02 490.66 494.50 490.66 493.61 0.0M
2021-07-01 492.93 495.84 490.52 490.52 0.0M
2021-06-30 491.60 494.05 490.97 493.25 0.0M
2021-06-29 493.54 494.25 491.71 492.05 0.0M
2021-06-28 496.55 497.39 493.80 495.12 0.0M
2021-06-25 498.57 500.19 497.75 497.75 0.0M
2021-06-24 497.08 498.50 494.43 497.98 0.0M
2021-06-23 497.45 499.72 497.37 497.65 0.0M
2021-06-22 496.49 497.53 494.70 497.43 0.0M
2021-06-21 494.12 495.61 492.72 495.43 0.0M
2021-06-18 498.66 499.08 495.71 496.94 0.0M
2021-06-17 499.82 502.53 498.25 498.25 0.0M
2021-06-16 495.76 499.88 494.90 494.90 0.0M
2021-06-15 496.79 497.76 493.90 495.24 0.0M
2021-06-14 497.73 500.28 497.50 499.00 0.0M
2021-06-11 494.96 498.57 494.56 497.70 0.0M
2021-06-10 495.25 496.83 494.10 495.65 0.0M
2021-06-09 495.22 496.53 493.55 495.19 0.0M
2021-06-08 494.68 495.98 493.03 494.65 0.0M
2021-06-07 494.99 496.03 492.81 494.09 0.0M
2021-06-04 493.70 494.77 491.78 494.77 0.0M
2021-06-03 491.33 493.67 489.42 492.59 0.0M
2021-06-02 484.93 491.95 484.93 491.93 0.0M
2021-06-01 477.61 485.55 477.44 484.38 0.0M
2021-05-31 479.86 481.27 478.61 478.81 0.0M
2021-05-28 477.16 481.37 476.90 481.26 0.0M
2021-05-27 471.22 475.85 469.40 475.68 0.0M
2021-05-26 466.85 472.36 466.76 471.22 0.0M
2021-05-25 467.28 468.15 465.11 465.36 0.0M
2021-05-21 463.52 468.61 462.95 467.42 0.0M
2021-05-20 464.21 464.93 462.43 464.12 0.0M
2021-05-19 467.88 468.99 463.31 465.54 0.0M
2021-05-18 466.44 470.24 465.92 468.61 0.0M
2021-05-17 462.39 466.64 462.08 466.64 0.0M
2021-05-14 461.39 462.63 460.84 462.63 0.0M
2021-05-13 458.64 461.71 456.46 460.54 0.0M
2021-05-12 463.05 464.76 460.70 460.82 0.0M
2021-05-11 463.43 463.48 459.55 462.90 0.0M
2021-05-10 465.33 467.80 464.72 465.18 0.0M
2021-05-07 464.70 466.30 463.54 465.55 0.0M
2021-05-06 457.73 463.17 457.32 463.17 0.0M
2021-05-05 452.22 458.81 452.03 457.95 0.0M
2021-05-04 450.33 453.08 449.06 449.87 0.0M
2021-05-03 449.71 450.40 448.90 448.90 0.0M
2021-04-30 457.77 457.78 451.56 451.57 0.0M
2021-04-29 460.07 461.73 458.50 460.09 0.0M
2021-04-28 456.60 461.06 455.90 461.00 0.0M
2021-04-27 453.67 456.31 453.39 455.16 0.0M
2021-04-26 450.61 454.09 450.23 453.78 0.0M
2021-04-23 452.60 454.58 452.39 454.52 0.0M
2021-04-22 447.97 454.42 447.59 453.12 0.0M
2021-04-21 446.79 449.04 446.66 448.80 0.0M
2021-04-20 449.93 452.73 447.52 447.52 0.0M
2021-04-19 457.97 458.09 450.46 451.49 0.0M
2021-04-16 454.73 457.76 454.48 457.58 0.0M
2021-04-15 452.59 454.57 448.18 454.08 0.0M
2021-04-14 448.97 455.59 448.92 454.84 0.0M
2021-04-13 449.37 450.54 447.47 450.00 0.0M
2021-04-12 454.02 454.22 446.80 447.08 0.0M
2021-04-09 457.93 458.05 453.56 454.69 0.0M
2021-04-08 457.91 459.08 456.60 458.51 0.0M
2021-04-07 458.07 458.58 456.15 456.87 0.0M
2021-04-06 465.05 465.32 458.69 460.09 0.0M
2021-04-01 469.95 471.46 465.61 466.79 0.0M
2021-03-31 470.20 471.78 468.59 469.37 0.0M
2021-03-30 469.49 472.44 468.53 471.75 0.0M
2021-03-29 468.67 471.76 468.53 469.99 0.0M
2021-03-26 461.89 467.00 461.89 465.63 0.0M
2021-03-25 461.82 462.04 455.81 460.88 0.0M
2021-03-24 463.25 465.01 461.11 461.11 0.0M
2021-03-23 466.53 466.65 463.53 463.53 0.0M
2021-03-22 468.18 468.34 463.94 466.14 0.0M
2021-03-19 462.30 467.43 461.30 465.21 0.0M
2021-03-18 468.63 469.63 465.52 465.52 0.0M
2021-03-17 478.61 479.28 466.44 470.27 0.0M
2021-03-16 477.16 479.17 474.62 478.21 0.0M
2021-03-15 476.35 477.62 474.04 476.88 0.0M
2021-03-12 476.40 476.96 471.11 472.70 0.0M
2021-03-11 470.86 477.62 470.81 477.62 0.0M
2021-03-10 470.97 472.49 468.95 471.33 0.0M
2021-03-09 463.68 472.29 463.68 471.40 0.0M
2021-03-08 467.73 470.02 465.31 465.31 0.0M
2021-03-05 463.03 465.53 459.40 465.53 0.0M
2021-03-04 458.22 462.76 455.13 459.03 0.0M
2021-03-03 453.99 459.20 453.99 458.00 0.0M
2021-03-02 448.67 449.65 446.84 449.65 0.0M
2021-03-01 440.99 450.00 440.99 448.51 0.0M
2021-02-26 449.78 449.87 439.49 439.61 0.0M
2021-02-25 454.09 456.27 450.01 450.01 0.0M
2021-02-24 448.40 452.76 447.47 452.76 0.0M
2021-02-23 448.77 451.83 446.46 450.98 0.0M
2021-02-22 458.36 458.47 445.71 446.70 0.0M
2021-02-19 454.94 458.00 453.37 457.38 0.0M
2021-02-18 459.00 460.42 454.81 456.18 0.0M
2021-02-17 462.89 464.40 459.29 460.95 0.0M
2021-02-16 458.54 460.96 457.32 459.48 0.0M
2021-02-15 453.46 457.55 453.01 457.05 0.0M
2021-02-12 451.06 454.19 447.85 453.99 0.0M
2021-02-11 447.92 451.58 447.85 450.47 0.0M
2021-02-10 448.13 449.23 445.32 446.95 0.0M
2021-02-09 449.79 451.18 446.01 447.19 0.0M
2021-02-08 448.85 451.97 448.30 450.84 0.0M
2021-02-05 444.48 449.14 443.64 449.14 0.0M
2021-02-04 440.95 444.43 440.78 442.76 0.0M
2021-02-03 439.55 442.32 438.60 440.94 0.0M
2021-02-02 432.00 441.10 431.76 440.24 0.0M
2021-02-01 420.43 432.25 420.17 431.26 0.0M
2021-01-29 428.17 428.17 418.76 418.98 0.0M
2021-01-28 427.65 429.29 424.70 429.06 0.0M
2021-01-27 435.13 435.67 429.28 430.22 0.0M
2021-01-26 434.24 435.59 433.37 434.27 0.0M
2021-01-25 439.80 439.94 433.29 434.69 0.0M
2021-01-22 445.47 445.79 437.26 438.72 0.0M
2021-01-21 454.25 454.84 448.71 449.44 0.0M
2021-01-20 450.78 456.96 450.78 455.14 0.0M
2021-01-19 453.09 454.39 450.79 451.94 0.0M
2021-01-18 451.20 451.99 449.31 451.70 0.0M
2021-01-15 456.37 456.85 449.91 450.32 0.0M
2021-01-14 448.38 453.92 447.61 453.92 0.0M
2021-01-13 447.61 450.04 446.35 448.20 0.0M
2021-01-12 443.79 449.37 443.78 449.37 0.0M
2021-01-11 443.30 444.24 440.22 442.18 0.0M
2021-01-08 435.71 440.64 435.61 439.30 0.0M
2021-01-07 429.20 433.58 429.01 433.57 0.0M
2021-01-06 424.62 428.42 423.88 428.18 0.0M
2021-01-05 423.79 426.29 421.18 426.29 0.0M
2021-01-04 422.90 427.53 422.22 423.64 0.0M