Digital

DLR
🏛️ ドイツ →
145.86
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
2024-12-30 171.18 171.56 169.90 169.90 0.0M
2024-12-27 172.00 172.56 170.22 171.74 0.0M
2024-12-23 172.66 172.66 170.36 170.58 0.0M
2024-12-20 168.44 173.50 168.32 171.78 0.0M
2024-12-19 171.28 172.00 169.56 172.00 0.0M
2024-12-18 175.98 176.50 174.00 174.00 0.0M
2024-12-17 175.76 176.36 174.78 176.36 0.0M
2024-12-16 175.44 177.98 175.44 177.18 0.0M
2024-12-13 177.12 178.74 176.72 177.14 0.0M
2024-12-12 177.48 178.94 176.48 178.52 0.0M
2024-12-11 178.00 179.40 177.90 178.14 0.0M
2024-12-10 177.54 178.46 175.98 175.98 0.0M
2024-12-09 183.28 183.42 177.34 177.64 0.0M
2024-12-06 181.40 182.00 179.64 182.00 0.0M
2024-12-05 181.98 181.98 178.46 179.10 0.0M
2024-12-04 181.88 183.80 181.84 181.84 0.0M
2024-12-03 181.92 183.64 181.90 182.20 0.0M
2024-12-02 187.36 187.36 182.34 182.34 0.0M
2024-11-29 184.44 186.80 184.42 186.32 0.0M
2024-11-28 184.40 186.44 184.40 186.44 0.0M
2024-11-27 185.64 185.68 183.46 184.40 0.0M
2024-11-26 183.22 184.90 182.52 182.52 0.0M
2024-11-25 183.06 184.00 180.90 182.94 0.0M
2024-11-22 178.64 183.20 178.64 182.82 0.0M
2024-11-21 176.96 178.84 176.96 178.84 0.0M
2024-11-20 178.22 178.72 174.48 174.48 0.0M
2024-11-19 172.26 176.96 171.58 176.96 0.0M
2024-11-18 171.40 171.88 169.10 171.88 0.0M
2024-11-15 167.08 171.00 167.00 171.00 0.0M
2024-11-14 170.54 171.34 168.30 168.46 0.0M
2024-11-13 170.66 171.04 168.50 171.04 0.0M
2024-11-12 171.06 173.16 171.00 171.44 0.0M
2024-11-11 170.86 172.50 169.16 172.00 0.0M
2024-11-08 166.54 170.40 165.50 170.40 0.0M
2024-11-07 162.42 166.08 161.80 166.06 0.0M
2024-11-06 170.70 172.72 159.38 161.06 0.0M
2024-11-05 163.82 165.00 162.58 165.00 0.0M
2024-11-04 160.72 162.84 160.60 162.84 0.0M
2024-11-01 164.82 165.20 162.26 162.78 0.0M
2024-10-31 166.44 167.52 164.48 164.48 0.0M
2024-10-30 169.00 169.32 167.48 169.32 0.0M
2024-10-29 170.18 171.00 168.80 169.40 0.0M
2024-10-28 167.48 171.00 167.18 169.60 0.0M
2024-10-25 165.00 177.36 163.50 166.76 0.0M
2024-10-24 153.02 154.40 152.34 152.34 0.0M
2024-10-23 153.48 154.70 151.82 154.18 0.0M
2024-10-22 151.36 153.30 151.36 153.24 0.0M
2024-10-21 152.90 153.20 150.94 153.02 0.0M
2024-10-18 151.62 152.40 150.60 151.90 0.0M
2024-10-17 149.96 151.14 148.58 151.14 0.0M
2024-10-16 147.26 149.56 146.88 149.56 0.0M
2024-10-15 149.68 150.50 147.56 147.56 0.0M
2024-10-14 147.52 149.00 146.28 149.00 0.0M
2024-10-11 144.50 146.00 144.26 146.00 0.0M
2024-10-10 144.62 144.62 144.56 144.56 0.0M
2024-10-09 144.18 145.00 144.04 145.00 0.0M
2024-10-08 141.62 143.98 141.62 143.60 0.0M
2024-10-07 143.60 143.60 141.82 142.52 0.0M
2024-10-04 142.52 142.52 142.06 142.06 0.0M
2024-10-03 144.00 144.00 142.42 142.42 0.0M
2024-10-02 143.58 144.84 143.58 144.22 0.0M
2024-10-01 145.96 146.16 144.28 144.64 0.0M
2024-09-30 144.62 144.62 144.62 144.62 0.0M
2024-09-27 145.90 145.90 145.10 145.36 0.0M
2024-09-26 147.52 147.52 145.00 145.00 0.0M
2024-09-25 143.68 146.34 143.68 146.02 0.0M
2024-09-24 144.04 146.00 144.02 144.94 0.0M
2024-09-23 142.80 144.74 142.36 144.74 0.0M
2024-09-20 141.64 143.08 141.20 142.22 0.0M
2024-09-19 141.88 144.22 141.76 141.76 0.0M
2024-09-18 141.48 143.08 141.48 143.08 0.0M
2024-09-17 144.04 145.32 142.00 142.00 0.0M
2024-09-16 142.18 144.22 142.18 144.22 0.0M
2024-09-13 143.18 144.12 143.12 143.44 0.0M
2024-09-12 144.48 144.50 143.08 144.50 0.0M
2024-09-11 140.60 143.38 140.54 143.38 0.0M
2024-09-10 134.46 140.00 134.44 140.00 0.0M
2024-09-09 135.26 135.26 133.60 134.88 0.0M
2024-09-06 134.24 135.38 133.02 133.02 0.0M
2024-09-05 133.82 135.14 133.76 134.34 0.0M
2024-09-04 134.34 135.94 133.50 133.66 0.0M
2024-09-03 136.32 136.32 134.92 135.94 0.0M
2024-09-02 137.18 137.18 136.26 137.18 0.0M
2024-08-30 135.64 137.14 134.50 137.14 0.0M
2024-08-29 135.36 136.68 134.90 136.68 0.0M
2024-08-28 134.50 135.66 134.50 135.66 0.0M
2024-08-27 134.20 134.98 134.20 134.98 0.0M
2024-08-26 135.38 136.94 134.44 134.44 0.0M
2024-08-23 136.40 136.40 136.02 136.02 0.0M
2024-08-22 135.16 135.16 135.16 135.16 0.0M
2024-08-21 133.56 134.96 133.56 134.74 0.0M
2024-08-20 134.48 134.48 133.50 133.50 0.0M
2024-08-19 134.76 136.20 134.76 136.20 0.0M
2024-08-16 136.00 137.26 136.00 136.96 0.0M
2024-08-15 138.40 138.56 135.94 135.94 0.0M
2024-08-14 137.52 138.26 137.52 138.26 0.0M
2024-08-13 135.58 136.90 135.58 136.40 0.0M
2024-08-12 138.06 138.30 135.00 135.00 0.0M
2024-08-09 136.38 137.82 136.22 137.26 0.0M
2024-08-08 135.04 136.98 133.40 136.84 0.0M
2024-08-07 137.42 137.90 136.40 137.90 0.0M
2024-08-06 133.76 136.98 132.52 136.98 0.0M
2024-08-05 135.48 136.80 131.66 131.66 0.0M
2024-08-02 139.46 139.52 136.00 136.48 0.0M
2024-08-01 138.88 141.34 137.00 140.16 0.0M
2024-07-31 133.18 137.58 133.18 136.68 0.0M
2024-07-30 135.40 136.84 133.96 134.06 0.0M
2024-07-29 135.32 135.60 133.68 135.60 0.0M
2024-07-26 134.90 135.00 130.64 133.46 0.0M
2024-07-25 139.26 139.26 135.00 135.00 0.0M
2024-07-24 143.78 143.78 141.60 142.08 0.0M
2024-07-23 143.40 144.00 142.00 144.00 0.0M
2024-07-22 143.48 143.74 143.24 143.74 0.0M
2024-07-19 141.02 142.48 141.02 142.48 0.0M
2024-07-18 142.90 143.44 142.50 142.50 0.0M
2024-07-17 148.04 149.04 142.70 142.80 0.0M
2024-07-16 147.36 148.32 145.70 148.06 0.0M
2024-07-15 146.54 146.66 144.74 145.92 0.0M
2024-07-12 146.06 146.68 144.42 145.32 0.0M
2024-07-11 142.82 145.42 142.82 145.00 0.0M
2024-07-10 142.66 143.60 142.00 143.24 0.0M
2024-07-09 141.42 142.84 141.18 141.38 0.0M
2024-07-08 138.86 141.96 138.86 141.80 0.0M
2024-07-05 139.34 140.32 139.24 139.46 0.0M
2024-07-04 141.00 141.00 139.70 140.34 0.0M
2024-07-03 141.56 142.86 141.00 141.00 0.0M
2024-07-02 142.06 143.16 140.70 141.66 0.0M
2024-07-01 141.98 142.90 140.96 141.48 0.0M
2024-06-28 139.74 143.00 139.74 142.14 0.0M
2024-06-27 138.50 140.32 138.50 138.64 0.0M
2024-06-26 136.34 139.38 136.34 137.00 0.0M
2024-06-25 136.54 137.44 135.78 136.10 0.0M
2024-06-24 139.22 140.48 137.60 139.36 0.0M
2024-06-21 138.88 139.14 136.98 136.98 0.0M
2024-06-20 139.88 140.60 138.58 139.02 0.0M
2024-06-19 138.48 139.90 138.24 139.00 0.0M
2024-06-18 139.84 140.08 138.12 139.22 0.0M
2024-06-17 139.36 140.84 138.40 139.68 0.0M
2024-06-14 137.74 141.28 137.74 139.78 0.0M
2024-06-13 139.08 140.46 137.90 139.58 0.0M
2024-06-12 138.98 140.80 138.30 139.00 0.0M
2024-06-11 138.98 140.30 137.68 139.60 0.0M
2024-06-10 136.82 138.92 135.16 138.36 0.0M
2024-06-07 135.80 135.80 133.92 135.60 0.0M
2024-06-06 135.98 135.98 134.38 134.78 0.0M
2024-06-05 134.28 135.22 133.40 135.00 0.0M
2024-06-04 130.34 134.00 130.34 134.00 0.0M
2024-06-03 134.94 135.24 131.00 131.00 0.0M
2024-05-31 133.74 134.00 132.04 134.00 0.0M
2024-05-30 130.54 133.50 129.18 133.22 0.0M
2024-05-29 132.68 133.10 130.00 130.12 0.0M
2024-05-28 130.76 132.54 130.76 132.00 0.0M
2024-05-27 130.82 130.84 130.30 130.76 0.0M
2024-05-24 130.90 132.38 130.86 131.66 0.0M
2024-05-23 133.82 133.82 131.54 133.24 0.0M
2024-05-22 132.08 133.60 131.42 131.42 0.0M
2024-05-21 132.66 132.68 131.58 132.68 0.0M
2024-05-20 132.94 133.40 130.96 132.20 0.0M
2024-05-17 134.00 135.42 133.26 133.68 0.0M
2024-05-16 132.48 134.18 132.02 134.08 0.0M
2024-05-15 131.62 133.60 130.36 133.34 0.0M
2024-05-14 132.04 133.30 131.00 131.30 0.0M
2024-05-13 130.78 132.58 130.42 132.58 0.0M
2024-05-10 133.02 134.14 129.98 131.04 0.0M
2024-05-09 130.28 133.50 130.28 133.38 0.0M
2024-05-08 131.20 131.40 130.38 131.40 0.0M
2024-05-07 134.30 134.54 132.86 134.36 0.0M
2024-05-06 136.14 137.50 132.38 132.38 0.0M
2024-05-03 133.28 137.92 133.28 136.34 0.0M
2024-05-02 129.32 131.64 128.82 131.18 0.0M
2024-04-30 133.54 133.54 130.40 130.40 0.0M
2024-04-29 134.48 135.00 132.46 132.46 0.0M
2024-04-26 131.52 133.66 131.08 133.66 0.0M
2024-04-25 131.82 131.90 128.54 130.80 0.0M
2024-04-24 128.94 131.20 128.94 131.20 0.0M
2024-04-23 127.88 129.38 126.80 129.38 0.0M
2024-04-22 129.32 129.72 128.00 128.00 0.0M
2024-04-19 127.16 128.60 127.16 128.18 0.0M
2024-04-18 126.84 129.52 126.70 128.40 0.0M
2024-04-17 127.80 129.44 127.80 128.28 0.0M
2024-04-16 130.98 130.98 127.46 127.88 0.0M
2024-04-15 134.72 134.88 129.58 129.58 0.0M
2024-04-12 135.06 135.06 133.44 133.98 0.0M
2024-04-11 132.34 133.88 131.48 133.88 0.0M
2024-04-10 132.76 132.76 130.34 131.22 0.0M
2024-04-09 132.56 134.94 132.56 133.52 0.0M
2024-04-08 132.06 132.40 130.92 131.60 0.0M
2024-04-05 128.76 131.66 128.76 131.66 0.0M
2024-04-04 129.24 130.76 128.50 128.50 0.0M
2024-04-03 128.88 130.38 128.88 129.74 0.0M
2024-04-02 132.80 132.82 129.32 130.00 0.0M
2024-03-28 132.75 133.50 132.75 132.80 0.0M
2024-03-27 129.05 131.60 129.05 131.60 0.0M
2024-03-26 127.45 129.05 126.95 128.05 0.0M
2024-03-25 128.30 128.45 126.20 126.95 0.0M
2024-03-22 128.75 128.90 127.95 128.25 0.0M
2024-03-21 130.10 130.35 128.80 129.40 0.0M
2024-03-20 131.10 131.10 124.85 129.05 0.0M
2024-03-19 130.70 130.70 128.20 129.90 0.0M
2024-03-18 129.80 131.15 128.85 131.15 0.0M
2024-03-15 130.90 131.60 129.05 129.10 0.0M
2024-03-14 130.90 131.20 129.60 130.80 0.0M
2024-03-13 133.45 134.45 131.05 131.05 0.0M
2024-03-12 133.55 134.75 132.55 133.45 0.0M
2024-03-11 137.15 137.15 132.65 133.55 0.0M
2024-03-08 139.30 141.95 137.50 137.50 0.0M
2024-03-07 136.65 139.40 136.65 138.50 0.0M
2024-03-06 139.25 139.25 136.70 137.20 0.0M
2024-03-05 140.65 142.20 137.65 137.65 0.0M
2024-03-04 138.00 141.75 137.15 141.75 0.0M
2024-03-01 136.50 138.55 134.95 138.00 0.0M
2024-02-29 130.95 135.45 130.55 135.45 0.0M
2024-02-28 128.15 132.00 126.90 132.00 0.0M
2024-02-27 126.50 128.55 126.50 127.30 0.0M
2024-02-26 127.85 128.75 125.95 128.00 0.0M
2024-02-23 127.25 128.40 126.00 127.75 0.0M
2024-02-22 127.10 128.40 126.80 128.40 0.0M
2024-02-21 124.30 125.00 123.00 125.00 0.0M
2024-02-20 125.80 127.30 124.45 124.50 0.0M
2024-02-19 127.05 127.10 125.85 125.85 0.0M
2024-02-16 131.95 138.00 125.15 125.60 0.0M
2024-02-15 132.15 138.00 132.15 137.75 0.0M
2024-02-14 132.45 134.35 132.45 134.35 0.0M
2024-02-13 133.85 134.40 129.70 132.45 0.0M
2024-02-12 135.70 136.40 133.15 133.15 0.0M
2024-02-09 137.05 137.05 135.25 135.70 0.0M
2024-02-08 134.30 137.25 134.30 137.05 0.0M
2024-02-07 134.70 135.15 133.50 133.50 0.0M
2024-02-06 133.50 135.75 133.50 134.45 0.0M
2024-02-05 134.30 134.75 133.10 134.45 0.0M
2024-02-02 134.45 135.85 130.10 134.25 0.0M
2024-02-01 130.80 132.00 128.90 132.00 0.0M
2024-01-31 134.00 134.45 129.60 129.60 0.0M
2024-01-30 135.35 135.35 132.80 133.15 0.0M
2024-01-29 132.25 134.85 131.40 134.85 0.0M
2024-01-26 130.15 132.10 130.05 131.80 0.0M
2024-01-25 126.40 132.30 126.30 132.00 0.0M
2024-01-24 128.75 128.75 126.45 126.90 0.0M
2024-01-23 129.40 130.15 127.70 128.00 0.0M
2024-01-22 125.55 131.05 125.55 129.45 0.0M
2024-01-19 123.20 125.85 123.20 125.85 0.0M
2024-01-18 124.60 125.55 123.50 123.50 0.0M
2024-01-17 127.65 128.05 123.70 124.45 0.0M
2024-01-16 125.75 128.15 124.75 127.15 0.0M
2024-01-15 125.70 125.85 124.40 125.70 0.0M
2024-01-12 122.95 125.00 121.65 125.00 0.0M
2024-01-11 124.05 125.25 122.85 122.85 0.0M
2024-01-10 122.60 124.10 122.20 124.10 0.0M
2024-01-09 122.45 122.45 120.40 121.85 0.0M
2024-01-08 119.90 121.10 118.50 121.10 0.0M
2024-01-05 120.00 121.50 119.85 120.40 0.0M
2024-01-04 122.90 122.90 120.75 120.75 0.0M
2024-01-03 122.80 122.80 121.55 121.80 0.0M
2024-01-02 122.65 123.20 121.55 123.00 0.0M