ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,706.05
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 15,837.56 15,890.74 15,834.57 15,884.86 32.5M
2021-12-29 15,952.47 15,955.03 15,803.59 15,852.25 35.0M
2021-12-28 15,839.19 15,974.79 15,832.96 15,963.70 34.0M
2021-12-27 15,705.53 15,854.62 15,697.44 15,835.25 28.9M
2021-12-23 15,660.78 15,768.45 15,622.60 15,756.31 43.3M
2021-12-22 15,474.84 15,593.47 15,425.16 15,593.47 43.0M
2021-12-21 15,379.08 15,452.42 15,305.61 15,447.44 53.3M
2021-12-20 15,152.56 15,296.08 15,060.10 15,239.67 69.1M
2021-12-17 15,599.75 15,609.51 15,419.55 15,531.69 140.8M
2021-12-16 15,708.94 15,780.93 15,621.57 15,636.40 87.3M
2021-12-15 15,503.64 15,531.04 15,451.74 15,476.35 54.6M
2021-12-14 15,680.35 15,697.98 15,448.45 15,453.56 62.4M
2021-12-13 15,653.57 15,794.31 15,591.62 15,621.72 57.0M
2021-12-10 15,572.69 15,689.50 15,550.45 15,623.31 58.8M
2021-12-09 15,705.93 15,721.48 15,613.40 15,639.26 60.7M
2021-12-08 15,781.05 15,834.04 15,683.67 15,687.09 72.1M
2021-12-07 15,546.70 15,827.94 15,544.79 15,813.94 86.2M
2021-12-06 15,323.20 15,415.46 15,150.54 15,380.79 74.8M
2021-12-03 15,422.90 15,422.90 15,101.71 15,169.98 80.7M
2021-12-02 15,300.73 15,373.52 15,172.90 15,263.11 93.6M
2021-12-01 15,233.37 15,509.46 15,187.09 15,472.67 86.1M
2021-11-30 15,117.63 15,280.04 15,015.42 15,100.13 152.6M
2021-11-29 15,418.28 15,441.91 15,237.87 15,280.86 95.7M
2021-11-26 15,383.90 15,540.29 15,244.46 15,257.04 133.3M
2021-11-25 15,928.38 15,962.54 15,865.41 15,917.98 57.3M
2021-11-24 15,942.28 15,974.30 15,740.60 15,878.39 87.9M
2021-11-23 15,987.20 16,054.38 15,866.01 15,937.00 91.0M
2021-11-22 16,188.54 16,202.77 16,090.54 16,115.69 65.5M
2021-11-19 16,269.22 16,282.87 16,092.63 16,159.97 105.5M
2021-11-18 16,262.29 16,290.19 16,193.34 16,221.73 57.9M
2021-11-17 16,248.32 16,283.52 16,240.51 16,251.13 54.1M
2021-11-16 16,174.31 16,266.26 16,157.58 16,247.86 56.8M
2021-11-15 16,109.41 16,149.87 16,072.29 16,148.64 53.3M
2021-11-12 16,100.08 16,122.76 16,065.06 16,094.07 60.3M
2021-11-11 16,067.34 16,114.55 16,032.50 16,083.11 56.6M
2021-11-10 16,053.00 16,076.56 15,985.90 16,067.83 62.1M
2021-11-09 16,026.74 16,104.13 16,022.64 16,040.47 61.4M
2021-11-08 16,040.85 16,068.73 16,016.20 16,046.52 48.9M
2021-11-05 16,011.57 16,084.90 16,008.40 16,054.36 75.3M
2021-11-04 16,035.90 16,064.79 15,997.63 16,029.65 76.3M
2021-11-03 15,957.15 15,972.71 15,922.10 15,959.98 74.3M
2021-11-02 15,825.27 15,960.21 15,824.11 15,954.45 60.6M
2021-11-01 15,764.55 15,849.40 15,760.35 15,806.29 49.2M
2021-10-29 15,579.90 15,689.66 15,495.51 15,688.77 80.6M
2021-10-28 15,681.52 15,706.39 15,629.33 15,696.33 78.9M
2021-10-27 15,725.40 15,744.79 15,671.59 15,705.81 73.4M
2021-10-26 15,652.91 15,781.00 15,650.35 15,757.06 56.1M
2021-10-25 15,580.58 15,618.88 15,531.95 15,599.23 51.3M
2021-10-22 15,507.99 15,614.76 15,492.29 15,542.98 49.9M
2021-10-21 15,408.80 15,532.94 15,406.59 15,472.56 54.6M
2021-10-20 15,473.56 15,567.07 15,465.03 15,522.92 54.7M
2021-10-19 15,510.99 15,527.97 15,457.43 15,515.83 49.6M
2021-10-18 15,518.59 15,542.17 15,416.02 15,474.47 49.5M
2021-10-15 15,481.22 15,598.58 15,465.93 15,587.36 73.7M
2021-10-14 15,350.72 15,464.38 15,303.39 15,462.72 60.0M
2021-10-13 15,130.80 15,302.43 15,109.61 15,249.38 69.7M
2021-10-12 15,025.35 15,174.29 15,012.07 15,146.87 61.0M
2021-10-11 15,115.46 15,202.74 15,094.44 15,199.14 75.3M
2021-10-08 15,242.76 15,267.92 15,184.76 15,206.13 59.5M
2021-10-07 15,162.75 15,253.29 15,116.47 15,250.86 76.3M
2021-10-06 15,040.10 15,049.49 14,818.71 14,973.33 96.2M
2021-10-05 15,055.40 15,202.20 15,011.44 15,194.49 60.5M
2021-10-04 15,061.86 15,175.25 15,016.93 15,036.55 52.7M
2021-10-01 15,041.60 15,262.75 14,983.80 15,156.44 66.0M
2021-09-30 15,434.33 15,448.52 15,246.00 15,260.69 74.7M
2021-09-29 15,357.00 15,422.75 15,301.35 15,365.27 56.3M
2021-09-28 15,542.03 15,542.41 15,232.97 15,248.56 75.2M
2021-09-27 15,699.01 15,704.05 15,552.09 15,573.88 59.0M
2021-09-24 15,562.14 15,573.46 15,497.17 15,531.75 50.0M
2021-09-23 15,630.01 15,695.65 15,593.72 15,643.97 54.7M
2021-09-22 15,463.24 15,508.42 15,378.93 15,506.74 54.1M
2021-09-21 15,265.03 15,394.33 15,205.70 15,348.53 61.5M
2021-09-20 15,259.50 15,262.76 15,019.49 15,132.06 96.7M
2021-09-17 15,774.57 15,791.90 15,455.54 15,490.17 158.4M
2021-09-16 15,666.63 15,745.19 15,638.23 15,651.75 54.4M
2021-09-15 15,731.48 15,740.01 15,613.72 15,616.00 59.0M
2021-09-14 15,697.72 15,763.58 15,663.42 15,722.99 51.3M
2021-09-13 15,681.17 15,787.66 15,674.16 15,701.42 50.5M
2021-09-10 15,648.89 15,702.60 15,574.94 15,609.81 55.6M
2021-09-09 15,499.45 15,693.22 15,453.96 15,623.15 54.6M
2021-09-08 15,714.61 15,755.30 15,590.41 15,610.28 62.6M
2021-09-07 15,896.56 15,927.77 15,826.86 15,843.09 45.1M
2021-09-06 15,818.44 15,959.74 15,814.63 15,932.12 31.9M
2021-09-03 15,841.45 15,868.69 15,690.02 15,781.20 40.9M
2021-09-02 15,813.57 15,874.67 15,810.77 15,840.59 37.3M
2021-09-01 15,958.41 15,981.70 15,773.44 15,824.29 53.3M
2021-08-31 15,929.26 16,006.76 15,761.57 15,835.09 75.1M
2021-08-30 15,856.71 15,896.73 15,847.66 15,887.31 27.2M
2021-08-27 15,778.92 15,859.77 15,752.09 15,851.75 32.1M
2021-08-26 15,773.71 15,834.91 15,701.85 15,793.62 39.7M
2021-08-25 15,912.85 15,932.62 15,853.32 15,860.66 35.5M
2021-08-24 15,897.86 15,918.72 15,856.05 15,905.85 42.8M
2021-08-23 15,930.72 15,930.72 15,799.59 15,852.79 39.9M
2021-08-20 15,734.68 15,808.04 15,656.28 15,808.04 50.0M
2021-08-19 15,737.18 15,804.85 15,621.98 15,765.81 64.8M
2021-08-18 15,935.21 15,969.85 15,872.99 15,965.97 45.4M
2021-08-17 15,872.12 15,937.47 15,811.57 15,921.95 46.1M
2021-08-16 15,875.70 15,961.18 15,851.28 15,925.73 44.3M
2021-08-13 15,948.15 16,030.33 15,940.82 15,977.44 39.9M
2021-08-12 15,829.27 15,964.38 15,823.53 15,937.51 53.0M
2021-08-11 15,792.12 15,887.16 15,724.99 15,826.09 47.0M
2021-08-10 15,734.14 15,802.15 15,733.65 15,770.71 37.9M
2021-08-09 15,773.51 15,798.51 15,699.27 15,745.41 41.3M
2021-08-06 15,770.85 15,808.24 15,737.10 15,761.45 52.2M
2021-08-05 15,691.74 15,751.88 15,672.27 15,744.67 61.6M
2021-08-04 15,653.65 15,712.27 15,600.80 15,692.13 54.9M
2021-08-03 15,537.69 15,608.07 15,492.58 15,555.08 50.0M
2021-08-02 15,631.70 15,702.89 15,511.25 15,568.73 53.8M
2021-07-30 15,493.74 15,613.66 15,440.89 15,544.39 61.3M
2021-07-29 15,608.82 15,659.22 15,563.65 15,640.47 51.6M
2021-07-28 15,538.75 15,577.13 15,497.10 15,570.36 56.6M
2021-07-27 15,537.89 15,586.90 15,423.56 15,519.13 44.1M
2021-07-26 15,586.66 15,641.61 15,544.94 15,618.98 38.6M
2021-07-23 15,603.69 15,681.41 15,583.65 15,669.29 54.9M
2021-07-22 15,533.22 15,578.75 15,471.47 15,514.54 50.3M
2021-07-21 15,239.92 15,443.76 15,194.54 15,422.50 65.1M
2021-07-20 15,234.85 15,300.29 15,091.90 15,216.27 60.0M
2021-07-19 15,420.14 15,423.84 15,048.56 15,133.20 86.0M
2021-07-16 15,682.75 15,699.93 15,476.99 15,540.31 60.3M
2021-07-15 15,737.36 15,737.36 15,592.01 15,629.66 62.7M
2021-07-14 15,733.19 15,810.68 15,717.83 15,788.98 41.1M
2021-07-13 15,769.51 15,806.57 15,747.57 15,789.64 50.0M
2021-07-12 15,675.42 15,806.90 15,631.84 15,790.51 47.5M
2021-07-09 15,497.93 15,687.93 15,479.44 15,687.93 60.5M
2021-07-08 15,584.72 15,591.65 15,304.41 15,420.64 78.8M
2021-07-07 15,606.94 15,700.95 15,604.58 15,692.71 59.7M
2021-07-06 15,615.07 15,647.88 15,466.66 15,511.38 53.8M
2021-07-05 15,628.42 15,673.88 15,535.29 15,661.97 29.8M
2021-07-02 15,644.84 15,705.53 15,616.43 15,650.09 43.1M
2021-07-01 15,624.28 15,708.78 15,488.49 15,603.81 49.6M
2021-06-30 15,700.06 15,709.34 15,461.20 15,531.04 64.0M
2021-06-29 15,565.83 15,752.93 15,555.49 15,690.59 50.3M
2021-06-28 15,570.80 15,668.08 15,542.17 15,554.18 43.9M
2021-06-25 15,584.90 15,612.66 15,533.40 15,607.97 46.6M
2021-06-24 15,528.55 15,606.89 15,476.67 15,589.23 52.5M
2021-06-23 15,674.33 15,675.90 15,456.39 15,456.39 50.5M
2021-06-22 15,587.57 15,652.75 15,518.31 15,636.33 53.1M
2021-06-21 15,391.50 15,606.57 15,309.44 15,603.24 61.8M
2021-06-18 15,720.52 15,736.93 15,426.76 15,448.04 126.3M
2021-06-17 15,655.32 15,752.34 15,649.22 15,727.67 62.4M
2021-06-16 15,756.83 15,759.66 15,674.61 15,710.57 58.6M
2021-06-15 15,744.77 15,792.35 15,714.94 15,729.52 46.0M
2021-06-14 15,739.89 15,802.67 15,673.64 15,673.64 46.6M
2021-06-11 15,583.29 15,703.84 15,548.35 15,693.27 57.1M
2021-06-10 15,610.08 15,637.94 15,513.36 15,571.22 57.0M
2021-06-09 15,642.74 15,669.14 15,505.15 15,581.14 50.4M
2021-06-08 15,674.41 15,727.23 15,638.32 15,640.60 54.9M
2021-06-07 15,661.58 15,732.06 15,614.18 15,677.15 47.0M
2021-06-04 15,651.69 15,705.89 15,607.92 15,692.90 44.7M
2021-06-03 15,591.54 15,657.15 15,477.32 15,632.67 45.3M
2021-06-02 15,570.77 15,631.02 15,554.02 15,602.71 51.7M
2021-06-01 15,513.13 15,685.40 15,512.36 15,567.36 56.1M
2021-05-31 15,496.48 15,499.64 15,414.38 15,421.13 36.5M
2021-05-28 15,443.14 15,548.72 15,435.74 15,519.98 56.9M
2021-05-27 15,419.20 15,490.06 15,350.67 15,406.73 119.4M
2021-05-26 15,520.44 15,541.86 15,407.48 15,450.72 58.7M
2021-05-25 15,548.29 15,568.60 15,465.09 15,465.09 93.0M
2021-05-21 15,411.03 15,467.19 15,364.43 15,437.51 70.1M
2021-05-20 15,207.32 15,370.26 15,102.35 15,370.26 65.6M
2021-05-19 15,238.82 15,266.53 14,961.27 15,113.56 75.9M
2021-05-18 15,514.72 15,538.01 15,344.10 15,386.58 65.8M
2021-05-17 15,432.34 15,482.23 15,353.66 15,396.62 67.8M
2021-05-14 15,301.74 15,417.24 15,214.68 15,416.64 69.2M
2021-05-13 14,967.80 15,235.89 14,816.35 15,199.68 64.4M
2021-05-12 15,144.04 15,226.36 15,058.11 15,150.22 79.3M
2021-05-11 15,253.32 15,255.89 15,006.73 15,119.75 80.1M
2021-05-10 15,417.53 15,419.43 15,347.96 15,400.41 65.2M
2021-05-07 15,348.32 15,406.41 15,290.20 15,399.65 74.6M
2021-05-06 15,170.77 15,281.40 15,092.77 15,196.74 77.0M
2021-05-05 14,969.63 15,170.78 14,963.77 15,170.78 81.6M
2021-05-04 15,259.50 15,260.75 14,845.27 14,856.48 89.4M
2021-05-03 15,191.79 15,268.56 15,111.30 15,236.47 48.8M
2021-04-30 15,204.39 15,244.26 15,135.91 15,135.91 75.2M
2021-04-29 15,326.23 15,329.72 15,085.02 15,154.20 80.1M
2021-04-28 15,320.40 15,355.28 15,266.61 15,292.18 79.6M
2021-04-27 15,282.84 15,293.89 15,186.76 15,249.27 54.5M
2021-04-26 15,297.93 15,325.89 15,237.02 15,296.34 49.1M
2021-04-23 15,267.76 15,309.09 15,149.35 15,279.62 57.8M
2021-04-22 15,252.04 15,328.33 15,230.20 15,320.52 59.6M
2021-04-21 15,179.91 15,210.69 15,071.78 15,195.97 67.1M
2021-04-20 15,361.15 15,393.13 15,109.54 15,129.51 76.2M
2021-04-19 15,496.87 15,501.84 15,368.14 15,368.39 61.8M
2021-04-16 15,277.85 15,473.83 15,274.22 15,459.75 82.8M
2021-04-15 15,238.63 15,271.69 15,227.63 15,255.33 61.8M
2021-04-14 15,253.59 15,255.92 15,191.51 15,209.15 66.7M
2021-04-13 15,244.62 15,281.65 15,184.95 15,234.36 62.4M
2021-04-12 15,238.85 15,275.33 15,212.24 15,215.00 53.6M
2021-04-09 15,198.14 15,243.56 15,157.21 15,234.16 56.9M
2021-04-08 15,236.44 15,247.78 15,144.11 15,202.68 68.9M
2021-04-07 15,221.23 15,242.73 15,160.28 15,176.36 59.1M
2021-04-06 15,289.97 15,311.86 15,209.90 15,212.68 79.5M
2021-04-01 15,053.77 15,110.92 15,032.52 15,107.17 67.9M
2021-03-31 14,982.12 15,026.49 14,973.59 15,008.34 76.1M
2021-03-30 14,897.66 15,029.70 14,890.28 15,008.61 71.2M
2021-03-29 14,809.80 14,845.42 14,756.04 14,817.72 71.1M
2021-03-26 14,714.59 14,776.32 14,693.94 14,748.94 67.2M
2021-03-25 14,550.40 14,621.36 14,422.65 14,621.36 80.1M
2021-03-24 14,543.58 14,619.04 14,523.12 14,610.39 65.1M
2021-03-23 14,582.07 14,707.37 14,516.22 14,662.02 73.3M
2021-03-22 14,551.17 14,677.12 14,539.27 14,657.21 66.1M
2021-03-19 14,697.26 14,747.56 14,563.21 14,621.00 207.4M
2021-03-18 14,673.72 14,804.01 14,669.95 14,775.52 104.7M
2021-03-17 14,565.29 14,601.63 14,539.70 14,596.61 76.0M
2021-03-16 14,519.72 14,601.79 14,511.30 14,557.58 71.4M
2021-03-15 14,504.49 14,572.24 14,409.35 14,461.42 62.8M
2021-03-12 14,492.45 14,527.42 14,450.72 14,502.39 69.1M
2021-03-11 14,553.54 14,595.02 14,515.07 14,569.39 74.1M
2021-03-10 14,439.45 14,560.97 14,408.52 14,540.25 95.7M
2021-03-09 14,345.51 14,475.65 14,309.35 14,437.94 107.9M
2021-03-08 14,024.57 14,402.92 13,977.13 14,380.91 109.1M
2021-03-05 13,958.54 14,068.03 13,868.20 13,920.69 89.8M
2021-03-04 14,015.44 14,095.81 13,959.27 14,056.34 84.6M
2021-03-03 14,130.86 14,197.49 13,979.73 14,080.03 84.8M
2021-03-02 13,962.07 14,101.79 13,961.62 14,039.80 63.3M
2021-03-01 13,962.43 14,022.02 13,873.83 14,012.82 69.6M
2021-02-26 13,685.80 13,881.26 13,673.07 13,786.29 104.1M
2021-02-25 14,045.02 14,051.01 13,879.17 13,879.33 95.4M
2021-02-24 13,855.85 13,998.30 13,855.85 13,976.00 68.9M
2021-02-23 13,984.98 13,989.24 13,664.71 13,864.81 88.2M
2021-02-22 13,858.56 13,975.08 13,802.55 13,950.04 66.0M
2021-02-19 13,941.40 14,026.18 13,892.72 13,993.23 73.0M
2021-02-18 13,926.84 13,961.05 13,853.77 13,886.93 67.9M
2021-02-17 14,028.10 14,036.95 13,894.06 13,909.27 81.3M
2021-02-16 14,105.13 14,130.74 14,049.98 14,064.60 58.7M
2021-02-15 14,109.07 14,131.21 14,074.25 14,109.48 49.9M
2021-02-12 13,976.13 14,050.96 13,916.73 14,049.89 57.7M
2021-02-11 13,958.39 14,053.06 13,916.63 14,040.91 53.9M
2021-02-10 14,063.12 14,063.12 13,830.12 13,932.97 67.4M
2021-02-09 14,055.60 14,061.61 13,962.14 14,011.80 58.4M
2021-02-08 14,156.84 14,169.49 14,056.55 14,059.91 61.5M
2021-02-05 14,061.69 14,114.44 14,013.13 14,056.72 76.3M
2021-02-04 13,971.94 14,069.89 13,955.70 14,060.29 83.9M
2021-02-03 13,986.72 13,988.15 13,866.39 13,933.63 82.2M
2021-02-02 13,724.12 13,844.94 13,693.93 13,835.16 78.7M
2021-02-01 13,559.94 13,648.05 13,518.45 13,622.02 65.3M
2021-01-29 13,474.20 13,593.03 13,403.74 13,432.87 103.4M
2021-01-28 13,500.64 13,698.54 13,310.95 13,665.93 90.8M
2021-01-27 13,827.47 13,851.84 13,475.03 13,620.46 105.2M
2021-01-26 13,687.39 13,925.73 13,670.23 13,870.99 79.5M
2021-01-25 13,943.96 13,946.85 13,599.78 13,643.95 77.6M
2021-01-22 13,858.05 13,897.73 13,744.26 13,873.97 74.6M
2021-01-21 13,997.78 14,026.35 13,878.84 13,906.67 63.2M
2021-01-20 13,848.77 13,952.20 13,835.99 13,921.37 65.2M
2021-01-19 13,935.93 13,940.05 13,804.46 13,815.06 64.9M
2021-01-18 13,701.98 13,850.40 13,701.74 13,848.35 49.8M
2021-01-15 13,904.30 13,958.16 13,672.67 13,787.73 96.9M
2021-01-14 13,973.77 14,030.22 13,942.88 13,988.70 75.5M
2021-01-13 13,899.06 13,978.43 13,868.83 13,939.71 70.6M
2021-01-12 13,985.89 13,999.57 13,871.44 13,925.06 75.8M
2021-01-11 13,986.42 14,007.65 13,806.69 13,936.66 67.2M
2021-01-08 14,106.60 14,131.52 14,007.71 14,049.53 79.8M
2021-01-07 13,946.53 14,007.47 13,902.24 13,968.24 86.1M
2021-01-06 13,687.08 13,919.23 13,617.11 13,891.97 92.5M
2021-01-05 13,680.69 13,768.13 13,566.47 13,651.22 68.9M
2021-01-04 13,890.22 13,907.13 13,647.79 13,726.74 70.2M