Enapter

H2OG
🏛️ ドイツ →
1.67
最終更新: 2025-09-30
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 23.30 23.85 23.30 23.35 0.0M
2021-12-29 23.55 23.65 23.35 23.45 0.0M
2021-12-28 23.50 23.90 23.50 23.60 0.0M
2021-12-27 23.65 24.00 23.45 23.50 0.0M
2021-12-23 23.50 23.50 23.05 23.45 0.0M
2021-12-22 22.95 23.25 22.95 23.10 0.0M
2021-12-21 23.60 23.65 23.05 23.50 0.0M
2021-12-20 22.75 23.80 22.30 23.20 0.0M
2021-12-17 22.80 22.80 22.20 22.75 0.0M
2021-12-16 23.50 23.90 21.55 22.70 0.0M
2021-12-15 23.70 23.90 23.15 23.50 0.0M
2021-12-14 23.85 24.00 23.05 23.35 0.0M
2021-12-13 23.75 23.85 23.25 23.85 0.0M
2021-12-10 23.10 23.75 23.10 23.75 0.0M
2021-12-09 23.95 23.95 23.05 23.40 0.0M
2021-12-08 23.40 24.50 23.20 23.80 0.0M
2021-12-07 23.30 23.60 23.00 23.00 0.0M
2021-12-06 23.65 23.90 23.10 23.90 0.0M
2021-12-03 23.50 23.85 22.70 23.85 0.0M
2021-12-02 24.29 24.34 23.70 23.94 0.0M
2021-12-01 24.44 24.49 23.94 23.94 0.0M
2021-11-30 23.80 24.49 23.55 24.49 0.0M
2021-11-29 23.00 23.99 22.95 23.35 0.0M
2021-11-26 24.34 24.54 22.55 22.55 0.0M
2021-11-25 24.49 24.54 24.29 24.54 0.0M
2021-11-24 24.49 24.54 23.90 23.90 0.0M
2021-11-23 24.74 24.84 24.44 24.84 0.0M
2021-11-22 25.59 25.59 24.84 24.84 0.0M
2021-11-19 25.39 25.39 24.74 25.24 0.0M
2021-11-18 25.39 25.49 24.64 25.04 0.0M
2021-11-17 25.74 25.79 24.44 25.34 0.0M
2021-11-16 24.49 25.64 24.34 25.64 0.0M
2021-11-15 24.39 24.39 23.85 24.19 0.0M
2021-11-12 23.65 23.94 23.15 23.85 0.0M
2021-11-11 23.00 23.50 22.95 23.45 0.0M
2021-11-10 23.20 23.45 22.55 23.00 0.0M
2021-11-09 23.25 23.45 22.90 23.20 0.0M
2021-11-08 22.95 23.35 22.50 22.95 0.0M
2021-11-05 22.95 23.35 22.25 22.45 0.0M
2021-11-04 21.50 22.55 20.70 22.25 0.0M
2021-11-03 22.65 23.45 20.95 21.85 0.0M
2021-11-02 23.45 23.45 22.45 22.70 0.0M
2021-11-01 25.59 25.84 22.95 23.70 0.0M
2021-10-29 27.39 27.39 24.54 24.59 0.0M
2021-10-28 25.99 28.19 25.99 27.69 0.0M
2021-10-27 28.73 28.73 27.59 28.04 0.0M
2021-10-26 27.29 28.23 27.14 28.19 0.0M
2021-10-25 29.23 29.23 27.44 27.64 0.0M
2021-10-22 29.43 29.93 29.28 29.43 0.0M
2021-10-21 30.08 30.08 28.98 28.98 0.0M
2021-10-20 27.49 30.13 26.79 29.63 0.0M
2021-10-19 27.74 28.14 27.24 27.64 0.0M
2021-10-18 26.14 27.89 26.14 27.34 0.0M
2021-10-15 26.34 26.54 25.24 25.24 0.0M
2021-10-14 24.34 26.14 24.34 26.14 0.0M
2021-10-13 24.94 25.04 24.59 24.69 0.0M
2021-10-12 24.44 24.59 24.44 24.59 0.0M
2021-10-11 25.14 25.14 24.34 24.34 0.0M
2021-10-08 24.89 25.04 24.89 25.04 0.0M
2021-10-07 24.69 24.94 24.54 24.54 0.0M
2021-10-06 24.54 24.74 23.94 24.74 0.0M
2021-10-05 24.69 24.89 24.04 24.29 0.0M
2021-10-04 24.49 25.34 23.94 24.79 0.0M
2021-10-01 24.89 24.94 23.94 24.24 0.0M
2021-09-30 23.94 24.49 23.60 24.49 0.0M
2021-09-29 24.74 24.99 24.44 24.44 0.0M
2021-09-28 25.14 25.79 24.44 24.89 0.0M
2021-09-27 26.19 26.19 25.34 25.49 0.0M
2021-09-24 25.74 26.09 25.49 25.79 0.0M
2021-09-23 25.59 26.04 25.59 25.74 0.0M
2021-09-22 26.19 26.29 26.19 26.29 0.0M
2021-09-21 26.19 26.34 25.99 25.99 0.0M
2021-09-20 25.99 26.54 25.39 26.44 0.0M
2021-09-17 24.94 25.79 24.94 25.69 0.0M
2021-09-16 25.44 25.44 23.70 25.19 0.0M
2021-09-15 25.14 25.34 24.64 25.34 0.0M
2021-09-14 25.24 25.29 24.84 25.14 0.0M
2021-09-13 24.99 25.24 24.44 24.69 0.0M
2021-09-10 25.04 25.14 24.74 24.79 0.0M
2021-09-09 24.34 25.14 24.34 25.14 0.0M
2021-09-08 24.54 25.14 24.54 24.69 0.0M
2021-09-07 24.19 24.99 24.19 24.64 0.0M
2021-09-06 24.19 24.19 24.14 24.19 0.0M
2021-09-03 24.14 24.14 23.94 23.94 0.0M
2021-09-02 24.04 24.19 24.04 24.19 0.0M
2021-09-01 24.14 24.34 23.85 24.14 0.0M
2021-08-31 23.45 23.90 23.45 23.65 0.0M
2021-08-30 25.29 25.29 23.45 23.45 0.0M
2021-08-27 25.24 25.24 24.54 24.79 0.0M
2021-08-26 25.14 25.14 24.64 24.64 0.0M
2021-08-25 23.99 26.19 23.99 25.64 0.0M
2021-08-24 24.09 24.54 23.85 24.14 0.0M
2021-08-23 25.34 25.54 24.39 24.69 0.0M
2021-08-20 25.89 25.94 24.94 25.34 0.0M
2021-08-19 26.59 26.59 26.14 26.14 0.0M
2021-08-18 26.44 26.94 26.44 26.64 0.0M
2021-08-17 26.24 26.69 26.24 26.69 0.0M
2021-08-16 26.99 26.99 26.29 26.64 0.0M
2021-08-13 25.94 26.69 25.94 26.64 0.0M
2021-08-12 25.74 25.94 24.99 25.49 0.0M
2021-08-11 26.79 26.94 25.84 26.14 0.0M
2021-08-10 26.89 26.89 26.14 26.14 0.0M
2021-08-09 27.09 27.09 26.39 26.69 0.0M
2021-08-06 26.79 26.94 26.14 26.94 0.0M
2021-08-05 26.79 27.44 26.79 27.19 0.0M
2021-08-04 27.09 27.09 27.04 27.09 0.0M
2021-08-03 27.19 27.19 25.69 26.84 0.0M
2021-08-02 27.19 27.34 26.84 27.09 0.0M
2021-07-30 26.94 27.19 26.44 26.89 0.0M
2021-07-29 26.94 26.94 26.69 26.94 0.0M
2021-07-28 27.54 27.54 26.84 26.84 0.0M
2021-07-27 27.34 27.44 27.34 27.39 0.0M
2021-07-26 27.44 27.54 27.39 27.44 0.0M
2021-07-23 27.39 27.44 26.94 27.29 0.0M
2021-07-22 27.39 27.39 26.94 27.29 0.0M
2021-07-21 26.94 27.09 26.94 27.09 0.0M
2021-07-20 26.94 27.39 26.94 27.19 0.0M
2021-07-19 27.44 27.44 26.94 27.19 0.0M
2021-07-16 27.44 27.44 27.04 27.24 0.0M
2021-07-15 27.19 27.44 27.19 27.44 0.0M
2021-07-14 27.39 27.39 26.59 26.94 0.0M
2021-07-13 27.44 27.44 26.84 27.09 0.0M
2021-07-12 26.49 27.44 26.49 27.14 0.0M
2021-07-09 26.54 27.19 26.54 27.04 0.0M
2021-07-08 26.54 26.94 26.54 26.84 0.0M
2021-07-07 26.54 26.94 26.54 26.74 0.0M
2021-07-06 26.94 27.24 26.69 26.69 0.0M
2021-07-05 27.24 27.24 26.59 26.94 0.0M
2021-07-02 26.94 26.94 26.79 26.79 0.0M
2021-07-01 26.54 27.09 26.54 27.09 0.0M
2021-06-30 26.69 26.94 26.69 26.89 0.0M
2021-06-29 26.94 27.19 26.49 26.74 0.0M
2021-06-28 26.49 26.89 25.99 26.89 0.0M
2021-06-25 27.14 27.44 26.54 26.84 0.0M
2021-06-24 26.19 27.39 26.19 27.04 0.0M
2021-06-23 27.69 27.69 26.19 26.89 0.0M
2021-06-22 27.69 27.74 27.09 27.29 0.0M
2021-06-21 27.49 27.64 27.04 27.54 0.0M
2021-06-18 27.49 27.59 27.24 27.59 0.0M
2021-06-17 27.64 28.43 27.29 27.94 0.0M
2021-06-16 26.54 27.79 26.44 27.44 0.0M
2021-06-15 26.44 27.34 26.24 26.54 0.0M
2021-06-14 26.49 27.09 26.29 26.79 0.0M
2021-06-11 25.34 27.44 25.34 26.19 0.0M
2021-06-10 25.04 25.24 25.04 25.09 0.0M
2021-06-09 25.09 25.79 24.39 24.69 0.0M
2021-06-08 26.04 26.04 25.19 25.69 0.0M
2021-06-07 27.04 27.04 26.44 26.44 0.0M
2021-06-04 26.74 26.94 26.19 26.49 0.0M
2021-06-03 26.44 27.79 26.39 26.39 0.0M
2021-06-02 24.54 26.94 24.54 26.44 0.0M
2021-06-01 23.94 24.49 23.75 24.39 0.0M
2021-05-31 23.75 24.14 23.50 24.14 0.0M
2021-05-28 23.70 23.70 23.50 23.50 0.0M
2021-05-27 23.35 23.85 23.35 23.50 0.0M
2021-05-26 23.40 23.65 23.25 23.25 0.0M
2021-05-25 23.35 23.45 22.85 23.45 0.0M
2021-05-21 22.95 23.20 22.50 22.75 0.0M
2021-05-20 22.55 23.15 22.20 23.15 0.0M
2021-05-19 22.65 22.95 22.65 22.80 0.0M
2021-05-18 22.85 22.95 22.80 22.80 0.0M
2021-05-17 22.45 22.90 22.10 22.70 0.0M
2021-05-14 22.60 22.65 21.95 22.50 0.0M
2021-05-13 23.15 23.20 22.40 22.85 0.0M
2021-05-12 22.75 23.15 22.05 23.15 0.0M
2021-05-11 23.00 23.00 21.80 22.65 0.0M
2021-05-10 23.40 23.40 22.45 22.80 0.0M
2021-05-07 21.85 21.90 21.25 21.75 0.0M
2021-05-06 22.00 23.45 21.25 22.10 0.0M
2021-05-05 21.00 22.55 21.00 22.55 0.0M
2021-05-04 22.20 22.20 21.60 21.85 0.0M
2021-05-03 22.95 22.95 21.75 22.10 0.0M
2021-04-30 21.95 22.20 21.80 21.95 0.0M
2021-04-29 21.85 21.95 21.85 21.90 0.0M
2021-04-28 22.05 22.45 21.85 21.90 0.0M
2021-04-27 22.15 22.25 21.65 22.10 0.0M
2021-04-26 22.75 22.75 22.25 22.25 0.0M
2021-04-23 22.70 22.95 22.35 22.75 0.0M
2021-04-22 22.45 23.60 21.85 22.65 0.0M
2021-04-21 23.00 23.00 21.80 22.50 0.0M
2021-04-20 21.90 22.70 21.75 22.10 0.0M
2021-04-19 20.50 21.90 20.00 21.60 0.0M
2021-04-16 21.55 21.70 18.96 20.15 0.0M
2021-04-15 22.00 22.00 21.05 21.85 0.0M
2021-04-14 22.50 22.90 21.20 21.95 0.0M
2021-04-13 23.94 24.29 22.60 22.90 0.0M
2021-04-12 24.94 24.94 23.25 23.94 0.0M
2021-04-09 25.69 25.69 24.59 24.59 0.0M
2021-04-08 25.39 25.69 24.74 25.34 0.0M
2021-04-07 25.74 25.99 24.74 25.44 0.0M
2021-04-06 25.94 26.19 23.55 26.19 0.0M
2021-04-01 26.94 27.04 24.94 24.94 0.0M
2021-03-31 27.54 27.54 26.34 26.74 0.0M
2021-03-30 26.94 26.94 25.94 26.14 0.0M
2021-03-29 27.34 27.34 26.54 26.94 0.0M
2021-03-26 28.33 28.93 26.54 27.34 0.0M
2021-03-25 29.13 29.13 27.94 28.73 0.0M
2021-03-24 26.94 29.13 26.54 28.73 0.0M
2021-03-23 26.94 27.34 26.94 26.94 0.0M
2021-03-22 26.94 27.74 26.94 27.14 0.0M
2021-03-19 26.94 26.94 25.94 26.74 0.0M
2021-03-18 27.14 27.14 26.54 26.54 0.0M
2021-03-17 27.14 27.94 26.74 26.94 0.0M
2021-03-16 27.54 27.94 27.34 27.34 0.0M
2021-03-15 27.14 27.34 26.54 27.34 0.0M
2021-03-12 27.34 27.34 26.94 27.34 0.0M
2021-03-11 26.94 27.54 26.94 27.14 0.0M
2021-03-10 27.54 27.54 26.94 27.14 0.0M
2021-03-09 25.94 27.34 25.54 27.34 0.0M
2021-03-08 26.94 26.94 25.14 26.34 0.0M
2021-03-05 27.94 28.93 27.14 27.14 0.0M
2021-03-04 28.93 28.93 28.14 28.53 0.0M
2021-03-03 29.93 29.93 28.33 29.13 0.0M
2021-03-02 29.53 30.73 28.93 29.93 0.0M
2021-03-01 29.93 29.93 28.93 29.13 0.0M
2021-02-26 27.74 28.73 27.54 28.73 0.0M
2021-02-25 28.73 28.73 27.54 28.33 0.0M
2021-02-24 28.53 29.13 28.53 28.73 0.0M
2021-02-23 28.53 30.53 27.94 28.33 0.0M
2021-02-22 32.34 32.93 30.19 30.38 0.0M
2021-02-19 30.97 31.17 29.80 31.17 0.0M
2021-02-18 32.34 32.93 29.80 30.78 0.0M
2021-02-17 32.93 35.28 32.74 33.52 0.0M
2021-02-16 34.11 35.09 32.74 35.09 0.0M
2021-02-15 34.70 34.70 32.93 33.52 0.0M
2021-02-12 35.68 36.07 31.56 34.11 0.0M
2021-02-11 35.28 36.07 33.32 35.28 0.0M
2021-02-10 33.32 36.85 33.13 36.26 0.0M
2021-02-09 31.36 33.52 29.80 32.93 0.0M
2021-02-08 34.50 34.50 32.93 34.30 0.0M
2021-02-05 35.09 35.09 33.13 33.72 0.0M
2021-02-04 34.89 35.09 32.15 34.89 0.0M
2021-02-03 35.87 35.87 33.13 34.70 0.0M
2021-02-02 35.48 36.85 35.28 35.87 0.0M
2021-02-01 38.03 38.23 33.32 33.72 0.0M
2021-01-29 38.42 40.19 37.24 37.83 0.0M
2021-01-28 38.23 39.21 35.68 37.64 0.0M
2021-01-27 39.79 42.15 37.24 38.42 0.0M
2021-01-26 37.64 42.54 35.68 38.42 0.0M
2021-01-25 36.26 37.64 33.32 37.24 0.0M
2021-01-22 39.01 39.01 35.48 38.03 0.0M
2021-01-21 40.19 40.77 35.28 39.01 0.0M
2021-01-20 38.23 41.17 35.28 39.79 0.0M
2021-01-19 35.09 37.44 34.50 35.68 0.0M
2021-01-18 30.78 35.28 30.78 34.11 0.0M
2021-01-15 33.13 33.13 29.60 30.38 0.0M
2021-01-14 29.80 32.74 29.21 31.76 0.0M
2021-01-13 25.68 29.60 25.68 28.82 0.0M
2021-01-12 25.09 26.27 25.09 25.09 0.0M
2021-01-11 25.48 26.07 24.50 25.68 0.0M
2021-01-08 27.05 27.05 25.29 26.07 0.0M
2021-01-07 27.05 27.44 25.68 27.05 0.0M
2021-01-06 25.29 27.25 23.92 26.66 0.0M
2021-01-05 25.88 25.88 24.31 24.90 0.0M
2021-01-04 27.64 27.64 24.90 25.48 0.0M