ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,784.53
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
2023-12-29 16,729.26 16,758.53 16,726.97 16,751.64 26.9M
2023-12-28 16,780.95 16,783.79 16,688.52 16,701.55 36.1M
2023-12-27 16,727.77 16,775.71 16,697.58 16,742.07 37.7M
2023-12-22 16,673.30 16,735.32 16,651.78 16,706.18 46.3M
2023-12-21 16,667.31 16,708.35 16,624.16 16,687.42 57.9M
2023-12-20 16,779.41 16,789.96 16,694.56 16,733.05 63.4M
2023-12-19 16,657.44 16,750.51 16,656.64 16,744.41 59.2M
2023-12-18 16,683.69 16,744.27 16,624.65 16,650.55 56.7M
2023-12-15 16,822.50 16,890.11 16,713.70 16,751.44 173.7M
2023-12-14 16,948.79 17,003.28 16,670.35 16,752.23 141.3M
2023-12-13 16,811.56 16,836.45 16,760.12 16,766.05 65.4M
2023-12-12 16,823.01 16,837.18 16,753.81 16,791.74 67.9M
2023-12-11 16,760.59 16,817.81 16,734.27 16,794.43 66.7M
2023-12-08 16,644.62 16,782.72 16,630.18 16,759.22 77.8M
2023-12-07 16,623.89 16,655.30 16,595.11 16,628.99 76.8M
2023-12-06 16,565.65 16,727.07 16,536.12 16,656.44 78.6M
2023-12-05 16,405.14 16,551.34 16,394.02 16,533.11 63.9M
2023-12-04 16,390.17 16,455.68 16,386.80 16,404.76 52.1M
2023-12-01 16,296.92 16,399.06 16,279.45 16,397.52 68.1M
2023-11-30 16,204.74 16,262.96 16,169.11 16,215.43 108.5M
2023-11-29 16,013.16 16,208.97 16,010.48 16,166.45 69.4M
2023-11-28 15,939.19 15,993.42 15,915.40 15,992.67 60.6M
2023-11-27 16,007.26 16,039.42 15,957.96 15,966.37 50.6M
2023-11-24 15,988.19 16,041.17 15,972.67 16,029.49 46.2M
2023-11-23 15,976.62 16,005.45 15,958.06 15,994.73 38.7M
2023-11-22 15,965.13 15,998.41 15,931.74 15,957.82 58.8M
2023-11-21 15,911.02 15,948.07 15,891.31 15,900.53 70.9M
2023-11-20 15,915.24 15,929.93 15,854.82 15,901.33 93.6M
2023-11-17 15,828.78 15,952.45 15,826.67 15,919.16 81.1M
2023-11-16 15,806.91 15,862.09 15,783.51 15,786.61 68.4M
2023-11-15 15,631.67 15,759.84 15,628.19 15,748.17 91.7M
2023-11-14 15,358.59 15,632.44 15,337.60 15,614.43 98.9M
2023-11-13 15,285.12 15,346.79 15,252.27 15,345.00 65.2M
2023-11-10 15,296.58 15,309.52 15,171.58 15,234.39 77.0M
2023-11-09 15,246.50 15,364.49 15,212.99 15,352.54 68.4M
2023-11-08 15,093.48 15,287.73 15,086.41 15,229.60 107.6M
2023-11-07 15,084.79 15,194.53 15,068.25 15,152.64 62.1M
2023-11-06 15,219.32 15,223.41 15,110.84 15,135.97 59.2M
2023-11-03 15,203.80 15,269.50 15,149.72 15,189.25 93.6M
2023-11-02 15,033.65 15,202.43 15,028.03 15,143.60 89.4M
2023-11-01 14,851.96 14,949.58 14,786.32 14,923.27 63.6M
2023-10-31 14,741.44 14,829.62 14,722.38 14,810.34 75.4M
2023-10-30 14,770.95 14,798.00 14,678.73 14,716.54 76.2M
2023-10-27 14,757.11 14,824.29 14,667.37 14,687.41 86.5M
2023-10-26 14,696.22 14,795.41 14,655.08 14,731.05 121.8M
2023-10-25 14,870.63 14,933.69 14,789.63 14,892.18 88.1M
2023-10-24 14,802.52 14,916.60 14,750.32 14,879.94 62.0M
2023-10-23 14,823.03 14,838.01 14,630.21 14,800.72 61.3M
2023-10-20 14,872.02 14,936.49 14,798.47 14,798.47 90.6M
2023-10-19 15,060.65 15,104.37 14,984.59 15,045.23 69.9M
2023-10-18 15,244.05 15,271.15 15,081.69 15,094.91 62.5M
2023-10-17 15,211.29 15,288.32 15,117.24 15,251.69 49.4M
2023-10-16 15,219.42 15,271.51 15,103.12 15,237.99 55.5M
2023-10-13 15,400.09 15,409.89 15,178.07 15,186.66 63.2M
2023-10-12 15,537.87 15,575.28 15,413.20 15,425.03 52.5M
2023-10-11 15,366.78 15,486.11 15,361.74 15,460.01 65.8M
2023-10-10 15,272.57 15,443.45 15,272.57 15,423.52 62.6M
2023-10-09 15,143.29 15,201.06 15,077.66 15,128.11 52.5M
2023-10-06 15,109.16 15,230.89 15,033.55 15,229.77 65.5M
2023-10-05 15,113.94 15,157.70 15,048.42 15,070.22 47.7M
2023-10-04 14,979.81 15,174.63 14,948.08 15,099.92 75.0M
2023-10-03 15,184.49 15,257.86 15,074.85 15,085.21 64.9M
2023-10-02 15,439.96 15,476.38 15,192.01 15,247.21 61.4M
2023-09-29 15,394.82 15,515.99 15,382.56 15,386.58 110.1M
2023-09-28 15,229.10 15,323.73 15,138.66 15,323.50 60.1M
2023-09-27 15,225.58 15,299.68 15,194.68 15,217.45 72.3M
2023-09-26 15,330.91 15,360.43 15,229.35 15,255.87 69.7M
2023-09-25 15,513.32 15,572.14 15,329.40 15,405.49 64.5M
2023-09-22 15,473.80 15,592.27 15,471.75 15,557.29 70.2M
2023-09-21 15,650.98 15,696.66 15,548.69 15,571.86 66.0M
2023-09-20 15,703.09 15,810.36 15,699.34 15,781.59 54.7M
2023-09-19 15,688.07 15,743.90 15,630.94 15,664.48 53.6M
2023-09-18 15,858.81 15,870.62 15,693.87 15,727.12 58.9M
2023-09-15 15,940.39 15,989.30 15,871.17 15,893.53 179.8M
2023-09-14 15,652.41 15,824.06 15,588.12 15,805.29 77.6M
2023-09-13 15,648.92 15,726.60 15,564.64 15,654.03 68.9M
2023-09-12 15,804.08 15,808.38 15,686.34 15,715.53 58.0M
2023-09-11 15,799.42 15,867.57 15,771.07 15,800.99 65.4M
2023-09-08 15,777.56 15,783.38 15,577.04 15,744.75 63.8M
2023-09-07 15,661.66 15,794.72 15,661.38 15,718.66 59.4M
2023-09-06 15,712.59 15,781.89 15,676.51 15,741.37 63.0M
2023-09-05 15,729.78 15,838.44 15,691.49 15,771.71 73.3M
2023-09-04 15,904.63 15,958.74 15,795.97 15,824.85 34.8M
2023-09-01 15,936.34 15,984.59 15,840.25 15,840.34 54.0M
2023-08-31 15,937.39 16,042.66 15,914.43 15,947.08 92.8M
2023-08-30 15,956.92 15,960.40 15,823.33 15,891.93 49.5M
2023-08-29 15,844.76 15,942.12 15,805.42 15,930.88 49.8M
2023-08-28 15,756.47 15,804.95 15,673.89 15,792.61 43.5M
2023-08-25 15,582.95 15,739.78 15,578.97 15,631.82 44.3M
2023-08-24 15,876.22 15,896.74 15,618.69 15,621.49 48.3M
2023-08-23 15,761.25 15,820.95 15,672.43 15,728.41 53.4M
2023-08-22 15,684.64 15,799.34 15,677.44 15,705.62 42.8M
2023-08-21 15,573.95 15,710.21 15,571.82 15,603.28 45.3M
2023-08-18 15,597.12 15,612.88 15,468.65 15,574.26 59.9M
2023-08-17 15,712.94 15,793.53 15,664.30 15,676.90 48.6M
2023-08-16 15,737.02 15,814.66 15,725.10 15,789.45 39.7M
2023-08-15 15,909.57 15,923.13 15,703.03 15,767.28 45.4M
2023-08-14 15,818.21 15,937.78 15,817.59 15,904.25 43.6M
2023-08-11 15,927.79 15,962.45 15,803.08 15,832.17 60.3M
2023-08-10 15,921.42 16,060.27 15,880.41 15,996.52 74.9M
2023-08-09 15,918.06 15,983.78 15,831.08 15,852.58 65.5M
2023-08-08 15,868.31 15,946.57 15,706.31 15,774.93 80.9M
2023-08-07 15,877.54 15,962.61 15,824.78 15,950.76 68.2M
2023-08-04 15,917.01 15,973.96 15,784.52 15,951.86 77.0M
2023-08-03 15,879.03 15,920.32 15,807.85 15,893.38 82.6M
2023-08-02 16,027.65 16,140.76 15,955.31 16,020.02 74.4M
2023-08-01 16,414.79 16,430.66 16,240.40 16,240.40 63.5M
2023-07-31 16,434.66 16,528.97 16,427.47 16,446.83 60.7M
2023-07-28 16,356.38 16,490.13 16,336.42 16,469.75 70.3M
2023-07-27 16,162.16 16,408.80 16,131.64 16,406.03 96.5M
2023-07-26 16,183.70 16,212.91 16,000.04 16,131.46 76.2M
2023-07-25 16,169.75 16,225.89 16,135.60 16,211.59 56.5M
2023-07-24 16,126.71 16,208.76 16,121.27 16,190.95 51.5M
2023-07-21 16,125.21 16,181.34 16,103.48 16,177.22 69.9M
2023-07-20 16,059.22 16,211.43 16,050.98 16,204.22 66.3M
2023-07-19 16,190.00 16,240.79 16,075.17 16,108.93 63.0M
2023-07-18 16,042.03 16,140.20 16,031.07 16,125.49 56.8M
2023-07-17 16,013.52 16,102.51 15,995.45 16,068.65 45.6M
2023-07-14 16,123.13 16,149.12 16,071.74 16,105.07 61.7M
2023-07-13 16,009.26 16,185.11 16,000.38 16,141.03 65.0M
2023-07-12 15,842.26 16,044.28 15,806.28 16,023.00 72.3M
2023-07-11 15,716.26 15,807.66 15,659.10 15,790.34 60.8M
2023-07-10 15,585.34 15,722.03 15,545.33 15,673.16 53.4M
2023-07-07 15,515.00 15,661.41 15,456.16 15,603.40 67.3M
2023-07-06 15,816.11 15,846.25 15,495.84 15,528.54 80.4M
2023-07-05 15,930.16 15,982.96 15,901.39 15,937.58 66.5M
2023-07-04 16,082.93 16,103.95 16,023.72 16,039.17 42.5M
2023-07-03 16,187.91 16,209.29 16,070.49 16,081.04 52.0M
2023-06-30 15,989.43 16,176.55 15,978.90 16,147.90 85.6M
2023-06-29 15,960.47 15,998.67 15,920.04 15,946.72 54.6M
2023-06-28 15,922.71 15,994.31 15,906.88 15,949.00 69.9M
2023-06-27 15,873.73 15,895.70 15,758.13 15,846.86 63.3M
2023-06-26 15,874.15 15,874.90 15,713.70 15,813.06 72.4M
2023-06-23 15,862.79 15,917.14 15,733.12 15,829.94 108.9M
2023-06-22 15,867.65 15,988.21 15,810.48 15,988.16 65.0M
2023-06-21 16,082.75 16,145.29 16,002.27 16,023.13 62.2M
2023-06-20 16,100.29 16,184.30 16,069.10 16,111.32 68.4M
2023-06-19 16,272.21 16,302.29 16,189.57 16,201.20 52.5M
2023-06-16 16,306.63 16,427.42 16,276.79 16,357.63 211.2M
2023-06-15 16,275.73 16,301.73 16,165.66 16,290.12 80.2M
2023-06-14 16,219.09 16,336.27 16,217.45 16,310.79 75.8M
2023-06-13 16,218.20 16,232.70 16,088.47 16,230.68 72.3M
2023-06-12 16,052.91 16,126.30 16,021.55 16,097.87 61.4M
2023-06-09 15,993.02 15,998.90 15,924.51 15,949.84 58.2M
2023-06-08 15,951.61 16,019.00 15,913.95 15,989.96 59.5M
2023-06-07 15,998.10 16,020.28 15,909.85 15,960.56 67.9M
2023-06-06 15,939.31 16,009.28 15,925.56 15,992.44 52.4M
2023-06-05 16,079.86 16,114.84 15,928.44 15,963.89 63.8M
2023-06-02 15,949.04 16,071.32 15,922.61 16,051.23 96.6M
2023-06-01 15,744.01 15,863.41 15,734.86 15,853.66 55.2M
2023-05-31 15,757.43 15,871.70 15,629.12 15,664.02 172.6M
2023-05-30 15,962.31 16,058.43 15,889.46 15,908.91 54.6M
2023-05-29 16,064.13 16,079.73 15,925.22 15,952.73 24.2M
2023-05-26 15,850.09 16,008.59 15,726.74 15,983.97 57.3M
2023-05-25 15,872.46 15,872.60 15,726.50 15,793.80 66.1M
2023-05-24 16,008.52 16,013.29 15,802.86 15,842.13 65.9M
2023-05-23 16,186.44 16,224.32 16,143.98 16,152.86 56.8M
2023-05-22 16,235.98 16,267.93 16,196.36 16,223.99 54.2M
2023-05-19 16,233.11 16,331.94 16,203.60 16,275.38 90.1M
2023-05-18 16,069.42 16,230.44 16,069.42 16,163.36 73.6M
2023-05-17 15,883.61 15,992.77 15,862.15 15,951.30 89.8M
2023-05-16 15,892.78 15,968.41 15,862.37 15,897.93 63.9M
2023-05-15 15,966.96 15,982.10 15,874.24 15,917.24 53.1M
2023-05-12 15,918.25 15,938.01 15,852.10 15,913.82 62.9M
2023-05-11 15,943.85 15,970.54 15,754.76 15,834.91 67.9M
2023-05-10 15,973.38 15,984.82 15,848.69 15,896.23 67.5M
2023-05-09 15,950.89 15,962.62 15,879.56 15,955.48 60.4M
2023-05-08 15,967.57 15,996.16 15,933.69 15,952.83 40.9M
2023-05-05 15,837.44 15,961.54 15,755.97 15,961.02 70.0M
2023-05-04 15,781.46 15,796.71 15,662.32 15,734.24 81.7M
2023-05-03 15,774.02 15,868.88 15,745.98 15,815.06 62.0M
2023-05-02 15,950.36 16,011.56 15,707.55 15,726.94 80.2M
2023-04-28 15,884.79 15,922.38 15,688.17 15,922.38 91.5M
2023-04-27 15,739.35 15,859.25 15,706.69 15,800.45 79.6M
2023-04-26 15,804.50 15,826.02 15,694.36 15,795.73 74.4M
2023-04-25 15,836.79 15,891.73 15,794.81 15,872.13 66.5M
2023-04-24 15,852.27 15,919.11 15,831.10 15,863.95 50.6M
2023-04-21 15,782.58 15,899.62 15,706.83 15,881.66 77.4M
2023-04-20 15,864.15 15,883.31 15,734.25 15,795.97 74.8M
2023-04-19 15,850.52 15,908.47 15,829.55 15,895.20 55.1M
2023-04-18 15,841.50 15,916.28 15,802.75 15,882.67 63.4M
2023-04-17 15,838.89 15,903.25 15,764.38 15,789.53 60.2M
2023-04-14 15,789.78 15,841.47 15,760.32 15,807.50 78.6M
2023-04-13 15,708.21 15,754.99 15,675.15 15,729.46 53.4M
2023-04-12 15,689.14 15,827.28 15,668.20 15,703.60 65.2M
2023-04-11 15,710.45 15,726.02 15,625.79 15,655.17 63.1M
2023-04-06 15,530.20 15,601.49 15,509.09 15,597.89 62.8M
2023-04-05 15,611.68 15,627.29 15,482.88 15,520.17 78.2M
2023-04-04 15,639.02 15,736.56 15,601.40 15,603.47 64.5M
2023-04-03 15,623.45 15,659.35 15,553.90 15,580.92 70.9M
2023-03-31 15,568.37 15,659.06 15,499.84 15,628.84 87.0M
2023-03-30 15,429.38 15,536.42 15,424.69 15,522.40 77.4M
2023-03-29 15,242.52 15,342.27 15,186.75 15,328.78 81.8M
2023-03-28 15,255.93 15,261.49 15,103.76 15,142.02 73.0M
2023-03-27 15,133.68 15,185.35 15,020.07 15,127.68 90.9M
2023-03-24 15,135.50 15,135.65 14,809.82 14,957.23 181.1M
2023-03-23 15,178.25 15,244.32 15,078.72 15,210.39 82.7M
2023-03-22 15,174.67 15,298.49 15,166.95 15,216.19 82.7M
2023-03-21 15,062.06 15,253.10 15,055.93 15,195.34 94.3M
2023-03-20 14,715.40 14,980.43 14,458.39 14,933.38 125.3M
2023-03-17 15,073.76 15,153.11 14,694.26 14,768.20 217.0M
2023-03-16 14,973.84 15,018.31 14,664.17 14,967.10 141.1M
2023-03-15 15,175.44 15,246.17 14,702.91 14,735.26 157.5M
2023-03-14 15,016.53 15,272.11 14,951.71 15,232.83 101.5M
2023-03-13 15,435.16 15,435.81 14,887.44 14,959.47 157.7M
2023-03-10 15,369.67 15,495.87 15,316.38 15,427.97 114.1M
2023-03-09 15,619.75 15,667.05 15,535.13 15,633.21 59.7M
2023-03-08 15,528.81 15,667.21 15,524.85 15,631.87 64.6M
2023-03-07 15,638.44 15,706.37 15,544.07 15,559.53 68.6M
2023-03-06 15,597.90 15,677.93 15,587.78 15,653.58 69.4M
2023-03-03 15,430.66 15,590.44 15,409.99 15,578.39 67.1M
2023-03-02 15,171.07 15,329.29 15,150.67 15,327.64 62.6M
2023-03-01 15,399.91 15,478.84 15,254.11 15,305.02 72.2M
2023-02-28 15,299.79 15,443.17 15,289.43 15,365.14 93.8M
2023-02-27 15,351.63 15,481.06 15,351.63 15,381.43 58.8M
2023-02-24 15,501.82 15,530.46 15,162.48 15,209.74 141.5M
2023-02-23 15,453.29 15,552.77 15,433.97 15,475.69 51.3M
2023-02-22 15,342.60 15,408.58 15,247.50 15,399.89 54.9M
2023-02-21 15,450.62 15,470.52 15,286.71 15,397.62 47.1M
2023-02-20 15,524.16 15,532.44 15,436.79 15,477.55 33.6M
2023-02-17 15,372.06 15,514.72 15,300.42 15,482.00 70.5M
2023-02-16 15,612.43 15,634.04 15,417.17 15,533.64 66.1M
2023-02-15 15,394.44 15,520.39 15,388.85 15,506.34 49.1M
2023-02-14 15,419.00 15,526.28 15,366.37 15,380.56 56.4M
2023-02-13 15,322.06 15,409.27 15,305.94 15,397.34 38.6M
2023-02-10 15,438.94 15,487.98 15,246.39 15,307.98 65.8M
2023-02-09 15,560.15 15,658.56 15,519.63 15,523.42 66.2M
2023-02-08 15,450.67 15,486.13 15,371.93 15,412.05 61.3M
2023-02-07 15,359.59 15,363.41 15,273.60 15,320.88 56.2M
2023-02-06 15,367.04 15,406.93 15,275.57 15,345.91 54.4M
2023-02-03 15,408.40 15,476.67 15,347.86 15,476.43 76.3M
2023-02-02 15,275.00 15,520.97 15,264.31 15,509.19 123.0M
2023-02-01 15,125.12 15,222.34 15,107.83 15,180.74 57.1M
2023-01-31 15,081.17 15,136.22 14,993.59 15,128.27 57.0M
2023-01-30 15,070.30 15,161.07 14,988.98 15,126.08 54.7M
2023-01-27 15,115.75 15,186.49 15,077.62 15,150.03 55.1M
2023-01-26 15,146.29 15,151.54 15,068.72 15,132.85 62.0M
2023-01-25 15,095.72 15,114.41 14,969.65 15,081.64 53.6M
2023-01-24 15,140.50 15,147.45 15,022.55 15,093.11 48.3M
2023-01-23 15,077.40 15,145.90 15,022.83 15,102.95 39.9M
2023-01-20 14,986.52 15,034.43 14,940.68 15,033.56 64.0M
2023-01-19 15,115.55 15,134.07 14,906.27 14,920.36 64.2M
2023-01-18 15,182.95 15,250.36 15,156.89 15,181.80 58.3M
2023-01-17 15,130.03 15,269.71 15,083.95 15,187.07 57.9M
2023-01-16 15,112.05 15,153.19 15,083.94 15,134.04 42.1M
2023-01-13 15,063.21 15,132.37 15,041.16 15,086.52 66.5M
2023-01-12 14,972.28 15,095.03 14,934.51 15,058.30 66.0M
2023-01-11 14,805.40 14,965.47 14,794.99 14,947.91 66.4M
2023-01-10 14,741.97 14,790.82 14,692.74 14,774.60 57.4M
2023-01-09 14,650.73 14,832.89 14,628.61 14,792.83 65.0M
2023-01-06 14,476.72 14,610.23 14,388.98 14,610.02 55.4M
2023-01-05 14,451.23 14,501.60 14,403.73 14,436.31 60.9M
2023-01-04 14,266.98 14,492.78 14,264.60 14,490.78 76.2M
2023-01-03 14,116.07 14,293.87 14,083.76 14,181.67 57.9M
2023-01-02 13,992.71 14,095.91 13,976.44 14,069.26 35.0M