edding AG Pref (EDD3_p)

EDD3_p
🏛️ ドイツ →
32.80
最終更新: 2025-09-26
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 70.00 70.00 70.00 70.00 0.0M
2021-12-29 70.00 70.50 70.00 70.50 0.0M
2021-12-28 70.00 70.50 70.00 70.00 0.0M
2021-12-27 70.00 70.50 70.00 70.00 0.0M
2021-12-23 70.00 70.50 70.00 70.00 0.0M
2021-12-22 69.50 70.00 69.50 70.00 0.0M
2021-12-21 69.50 71.00 69.50 70.00 0.0M
2021-12-20 72.00 72.00 70.50 70.50 0.0M
2021-12-17 72.00 72.00 72.00 72.00 0.0M
2021-12-16 72.00 72.00 72.00 72.00 0.0M
2021-12-15 72.00 73.50 72.00 73.50 0.0M
2021-12-14 72.00 72.50 72.00 72.00 0.0M
2021-12-13 73.50 73.50 72.00 72.00 0.0M
2021-12-10 72.00 72.00 72.00 72.00 0.0M
2021-12-09 72.50 72.50 72.00 72.00 0.0M
2021-12-08 72.00 74.00 72.00 74.00 0.0M
2021-12-07 71.00 74.00 71.00 72.50 0.0M
2021-12-06 70.50 71.00 70.50 71.00 0.0M
2021-12-03 69.50 73.00 69.50 72.00 0.0M
2021-12-02 69.50 70.00 69.50 69.50 0.0M
2021-12-01 69.50 70.00 69.50 70.00 0.0M
2021-11-30 70.00 70.00 69.50 70.00 0.0M
2021-11-29 70.00 74.00 69.50 71.50 0.0M
2021-11-26 70.50 70.50 70.00 70.00 0.0M
2021-11-25 69.50 71.50 69.50 71.50 0.0M
2021-11-24 72.50 73.00 71.00 71.00 0.0M
2021-11-23 71.00 74.00 70.00 74.00 0.0M
2021-11-22 70.00 73.50 70.00 72.50 0.0M
2021-11-19 69.50 71.50 69.50 71.50 0.0M
2021-11-18 70.00 70.00 69.50 69.50 0.0M
2021-11-17 70.00 70.00 70.00 70.00 0.0M
2021-11-16 70.00 71.50 70.00 71.50 0.0M
2021-11-15 70.00 71.50 70.00 70.50 0.0M
2021-11-12 70.00 70.00 70.00 70.00 0.0M
2021-11-11 70.00 71.50 70.00 70.00 0.0M
2021-11-10 71.50 71.50 70.00 70.00 0.0M
2021-11-09 70.50 74.00 70.50 73.00 0.0M
2021-11-08 71.00 73.00 70.00 71.50 0.0M
2021-11-05 70.00 73.00 70.00 71.00 0.0M
2021-11-04 71.00 71.00 69.00 69.00 0.0M
2021-11-03 73.00 73.00 72.00 72.00 0.0M
2021-11-02 71.00 74.50 69.00 74.50 0.0M
2021-11-01 71.00 71.00 71.00 71.00 0.0M
2021-10-29 71.50 73.00 71.00 71.00 0.0M
2021-10-28 72.50 73.00 71.50 73.00 0.0M
2021-10-27 71.50 74.50 71.50 74.00 0.0M
2021-10-26 71.50 71.50 71.50 71.50 0.0M
2021-10-25 71.50 73.00 71.50 72.00 0.0M
2021-10-22 71.50 71.50 71.50 71.50 0.0M
2021-10-21 71.50 71.50 71.50 71.50 0.0M
2021-10-20 71.50 71.50 71.50 71.50 0.0M
2021-10-19 71.50 73.00 71.50 73.00 0.0M
2021-10-18 71.50 71.50 71.50 71.50 0.0M
2021-10-15 71.50 72.00 71.50 71.50 0.0M
2021-10-14 71.50 73.00 71.50 71.50 0.0M
2021-10-13 71.50 71.50 71.50 71.50 0.0M
2021-10-12 71.50 71.50 71.50 71.50 0.0M
2021-10-11 71.50 73.00 71.50 72.00 0.0M
2021-10-08 71.50 76.00 71.50 71.50 0.0M
2021-10-07 71.00 73.00 69.00 72.00 0.0M
2021-10-06 73.00 73.00 69.50 72.50 0.0M
2021-10-05 70.00 74.50 68.50 74.50 0.0M
2021-10-04 70.50 72.00 69.50 71.50 0.0M
2021-10-01 70.00 70.00 69.00 69.00 0.0M
2021-09-30 71.00 72.50 70.50 70.50 0.0M
2021-09-29 71.00 72.50 71.00 72.50 0.0M
2021-09-28 72.50 72.50 71.00 71.50 0.0M
2021-09-27 72.50 73.00 72.50 72.50 0.0M
2021-09-24 73.00 73.00 72.50 73.00 0.0M
2021-09-23 71.00 74.50 71.00 74.50 0.0M
2021-09-22 70.50 72.00 70.50 72.00 0.0M
2021-09-21 70.50 70.50 70.50 70.50 0.0M
2021-09-20 73.00 73.00 71.50 71.50 0.0M
2021-09-17 73.00 74.50 73.00 73.00 0.0M
2021-09-16 73.50 75.00 73.00 73.00 0.0M
2021-09-15 73.00 75.00 73.00 75.00 0.0M
2021-09-14 73.00 74.50 73.00 73.50 0.0M
2021-09-13 73.50 74.00 73.00 73.00 0.0M
2021-09-10 73.00 75.00 73.00 73.50 0.0M
2021-09-09 73.50 73.50 73.00 73.00 0.0M
2021-09-08 73.00 73.50 73.00 73.00 0.0M
2021-09-07 73.50 73.50 73.00 73.00 0.0M
2021-09-06 73.50 73.50 73.50 73.50 0.0M
2021-09-03 73.50 73.50 73.50 73.50 0.0M
2021-09-02 73.00 73.50 73.00 73.50 0.0M
2021-09-01 73.50 75.00 73.00 73.00 0.0M
2021-08-31 74.00 76.00 72.50 74.50 0.0M
2021-08-30 73.50 76.00 72.50 76.00 0.0M
2021-08-27 71.50 75.00 71.50 75.00 0.0M
2021-08-26 73.50 73.50 71.50 71.50 0.0M
2021-08-25 73.00 76.00 73.00 75.50 0.0M
2021-08-24 71.50 73.00 71.50 73.00 0.0M
2021-08-23 71.50 74.00 71.50 72.00 0.0M
2021-08-20 72.50 74.00 72.00 72.00 0.0M
2021-08-19 71.50 74.50 71.50 74.00 0.0M
2021-08-18 71.50 71.50 71.50 71.50 0.0M
2021-08-17 73.00 73.00 72.00 72.00 0.0M
2021-08-16 76.00 76.00 73.00 73.00 0.0M
2021-08-13 73.00 73.00 73.00 73.00 0.0M
2021-08-12 73.00 75.50 73.00 74.50 0.0M
2021-08-11 73.00 74.50 73.00 73.50 0.0M
2021-08-10 73.50 75.00 73.00 73.00 0.0M
2021-08-09 73.00 75.00 73.00 75.00 0.0M
2021-08-06 73.00 74.50 73.00 74.50 0.0M
2021-08-05 73.00 73.00 73.00 73.00 0.0M
2021-08-04 71.00 73.00 71.00 73.00 0.0M
2021-08-03 71.00 74.00 71.00 72.00 0.0M
2021-08-02 71.00 74.00 71.00 72.00 0.0M
2021-07-30 71.00 71.00 71.00 71.00 0.0M
2021-07-29 71.00 71.00 71.00 71.00 0.0M
2021-07-28 71.50 71.50 71.00 71.00 0.0M
2021-07-27 71.50 71.50 71.50 71.50 0.0M
2021-07-26 71.50 71.50 71.50 71.50 0.0M
2021-07-23 75.50 75.50 71.50 73.00 0.0M
2021-07-22 71.50 79.00 71.50 77.50 0.0M
2021-07-21 73.50 73.50 71.50 71.50 0.0M
2021-07-20 71.50 78.00 71.50 75.00 0.0M
2021-07-19 71.50 71.50 71.50 71.50 0.0M
2021-07-16 71.50 71.50 71.50 71.50 0.0M
2021-07-15 71.50 73.00 70.00 73.00 0.0M
2021-07-14 71.00 75.00 71.00 73.00 0.0M
2021-07-13 71.00 71.00 71.00 71.00 0.0M
2021-07-12 71.00 71.00 71.00 71.00 0.0M
2021-07-09 71.00 71.00 71.00 71.00 0.0M
2021-07-08 72.50 75.00 71.00 71.00 0.0M
2021-07-07 73.50 74.00 71.00 74.00 0.0M
2021-07-06 71.00 74.00 71.00 73.00 0.0M
2021-07-05 71.00 71.00 71.00 71.00 0.0M
2021-07-02 71.00 71.00 71.00 71.00 0.0M
2021-07-01 71.00 71.00 71.00 71.00 0.0M
2021-06-30 70.50 71.00 70.50 71.00 0.0M
2021-06-29 71.50 71.50 70.50 70.50 0.0M
2021-06-28 71.50 71.50 71.50 71.50 0.0M
2021-06-25 71.50 73.00 71.50 72.00 0.0M
2021-06-24 71.50 73.00 71.50 73.00 0.0M
2021-06-23 71.50 73.00 71.50 71.50 0.0M
2021-06-22 71.50 71.50 71.50 71.50 0.0M
2021-06-21 72.50 72.50 71.50 71.50 0.0M
2021-06-18 70.00 75.00 70.00 74.00 0.0M
2021-06-17 70.00 72.00 70.00 70.00 0.0M
2021-06-16 70.00 70.00 70.00 70.00 0.0M
2021-06-15 70.50 71.50 70.00 70.50 0.0M
2021-06-14 70.00 71.50 70.00 70.50 0.0M
2021-06-11 70.00 71.50 70.00 71.50 0.0M
2021-06-10 68.50 71.00 68.00 71.00 0.0M
2021-06-09 69.50 71.00 69.50 70.00 0.0M
2021-06-08 68.00 69.50 68.00 68.00 0.0M
2021-06-07 68.00 68.00 68.00 68.00 0.0M
2021-06-04 70.00 70.00 68.00 68.00 0.0M
2021-06-03 73.50 73.50 68.00 70.00 0.0M
2021-06-02 73.50 75.00 71.50 75.00 0.0M
2021-06-01 71.00 75.00 71.00 75.00 0.0M
2021-05-31 73.50 73.50 72.50 72.50 0.0M
2021-05-28 71.00 75.00 70.00 75.00 0.0M
2021-05-27 71.00 75.00 70.00 72.50 0.0M
2021-05-26 70.00 71.50 70.00 71.00 0.0M
2021-05-25 71.00 71.50 70.00 71.50 0.0M
2021-05-21 72.00 72.00 72.00 72.00 0.0M
2021-05-20 72.00 74.50 70.50 73.50 0.0M
2021-05-19 72.00 72.00 72.00 72.00 0.0M
2021-05-18 73.00 73.00 72.00 72.00 0.0M
2021-05-17 72.00 75.00 72.00 74.00 0.0M
2021-05-14 72.00 72.00 72.00 72.00 0.0M
2021-05-13 72.00 72.00 72.00 72.00 0.0M
2021-05-12 73.00 73.00 72.00 72.00 0.0M
2021-05-11 73.50 73.50 73.00 73.00 0.0M
2021-05-10 73.50 75.00 73.50 74.50 0.0M
2021-05-07 70.00 75.00 70.00 75.00 0.0M
2021-05-06 70.00 71.50 70.00 71.50 0.0M
2021-05-05 70.00 70.00 70.00 70.00 0.0M
2021-05-04 70.00 70.00 70.00 70.00 0.0M
2021-05-03 70.00 71.00 70.00 71.00 0.0M
2021-04-30 70.00 71.50 70.00 70.00 0.0M
2021-04-29 70.00 70.00 70.00 70.00 0.0M
2021-04-28 70.00 70.00 70.00 70.00 0.0M
2021-04-27 70.00 70.00 70.00 70.00 0.0M
2021-04-26 70.00 70.00 70.00 70.00 0.0M
2021-04-23 70.00 70.00 70.00 70.00 0.0M
2021-04-22 71.50 71.50 70.00 70.00 0.0M
2021-04-21 70.00 70.00 70.00 70.00 0.0M
2021-04-20 70.00 70.00 70.00 70.00 0.0M
2021-04-19 72.00 72.00 70.00 70.00 0.0M
2021-04-16 70.00 71.50 70.00 70.50 0.0M
2021-04-15 72.00 72.00 70.00 70.00 0.0M
2021-04-14 70.50 72.00 70.50 72.00 0.0M
2021-04-13 70.50 70.50 70.50 70.50 0.0M
2021-04-12 70.50 72.00 70.50 71.00 0.0M
2021-04-09 70.50 70.50 70.50 70.50 0.0M
2021-04-08 70.50 72.00 70.50 71.00 0.0M
2021-04-07 71.50 72.00 70.00 70.00 0.0M
2021-04-06 70.50 73.00 70.50 73.00 0.0M
2021-04-01 70.50 70.50 67.50 70.50 0.0M
2021-03-31 72.00 73.50 72.00 72.00 0.0M
2021-03-30 72.00 73.50 72.00 72.50 0.0M
2021-03-29 72.00 72.00 72.00 72.00 0.0M
2021-03-26 72.00 72.00 72.00 72.00 0.0M
2021-03-25 72.00 74.00 72.00 72.00 0.0M
2021-03-24 72.00 73.50 72.00 72.00 0.0M
2021-03-23 72.00 73.50 72.00 72.50 0.0M
2021-03-22 74.50 76.00 72.00 73.50 0.0M
2021-03-19 73.00 74.50 73.00 74.50 0.0M
2021-03-18 72.00 73.50 72.00 73.50 0.0M
2021-03-17 72.50 74.00 72.00 72.00 0.0M
2021-03-16 72.50 74.00 72.00 74.00 0.0M
2021-03-15 74.50 74.50 72.50 74.00 0.0M
2021-03-12 75.50 76.50 74.00 76.50 0.0M
2021-03-11 71.00 80.00 71.00 77.50 0.0M
2021-03-10 72.50 74.00 72.50 72.50 0.0M
2021-03-09 72.50 74.00 72.50 72.50 0.0M
2021-03-08 73.50 74.00 72.50 73.00 0.0M
2021-03-05 70.50 75.50 70.50 75.50 0.0M
2021-03-04 70.50 71.00 70.50 70.50 0.0M
2021-03-03 70.50 72.00 70.50 70.50 0.0M
2021-03-02 70.50 70.50 70.50 70.50 0.0M
2021-03-01 70.50 70.50 70.50 70.50 0.0M
2021-02-26 70.50 70.50 70.50 70.50 0.0M
2021-02-25 70.50 70.50 70.50 70.50 0.0M
2021-02-24 69.00 72.00 69.00 71.00 0.0M
2021-02-23 72.00 72.00 70.00 70.00 0.0M
2021-02-22 72.00 72.00 72.00 72.00 0.0M
2021-02-19 72.00 72.00 72.00 72.00 0.0M
2021-02-18 72.00 72.00 72.00 72.00 0.0M
2021-02-17 72.50 74.00 72.50 73.00 0.0M
2021-02-16 72.00 75.00 72.00 73.00 0.0M
2021-02-15 73.50 73.50 72.50 72.50 0.0M
2021-02-12 72.00 72.50 72.00 72.50 0.0M
2021-02-11 70.50 72.00 70.50 72.00 0.0M
2021-02-10 72.00 72.00 70.50 70.50 0.0M
2021-02-09 72.00 72.00 72.00 72.00 0.0M
2021-02-08 72.00 72.00 72.00 72.00 0.0M
2021-02-05 72.00 73.50 72.00 72.00 0.0M
2021-02-04 72.00 73.50 72.00 72.50 0.0M
2021-02-03 72.00 73.50 72.00 72.50 0.0M
2021-02-02 70.50 72.00 70.50 72.00 0.0M
2021-02-01 72.50 72.50 71.50 71.50 0.0M
2021-01-29 71.00 77.00 71.00 74.00 0.0M
2021-01-28 74.00 74.50 72.50 72.50 0.0M
2021-01-27 76.00 76.00 72.50 76.00 0.0M
2021-01-26 69.50 78.00 69.00 78.00 0.0M
2021-01-25 71.00 71.00 69.00 71.00 0.0M
2021-01-22 71.50 72.00 70.00 72.00 0.0M
2021-01-21 69.50 73.50 69.00 73.00 0.0M
2021-01-20 70.00 71.00 68.50 71.00 0.0M
2021-01-19 70.50 72.00 70.00 71.50 0.0M
2021-01-18 74.50 74.50 72.00 72.00 0.0M
2021-01-15 72.00 76.50 72.00 76.50 0.0M
2021-01-14 71.50 72.00 69.00 72.00 0.0M
2021-01-13 74.50 74.50 72.50 73.00 0.0M
2021-01-12 73.50 78.00 73.50 76.50 0.0M
2021-01-11 74.00 75.50 74.00 75.00 0.0M
2021-01-08 67.00 76.00 66.00 75.00 0.0M
2021-01-07 70.50 70.50 68.50 68.50 0.0M
2021-01-06 73.50 75.50 72.00 72.00 0.0M
2021-01-05 74.00 77.00 74.00 75.00 0.0M
2021-01-04 69.00 76.00 69.00 74.00 0.0M