EPR Properties

EPR
🏛️ ドイツ →
49.42
最終更新: 2025-10-01
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
2022-12-30 35.59 35.67 35.56 35.56 0.0M
2022-12-29 35.37 36.07 34.80 35.48 0.0M
2022-12-28 36.41 36.43 35.40 35.40 0.0M
2022-12-27 35.76 36.61 35.66 35.98 0.0M
2022-12-23 35.67 35.98 35.07 35.90 0.0M
2022-12-22 37.30 37.50 34.51 35.49 0.0M
2022-12-21 37.28 37.77 36.49 37.73 0.0M
2022-12-20 37.47 37.57 36.75 36.84 0.0M
2022-12-19 38.28 38.28 36.97 37.06 0.0M
2022-12-16 38.09 38.62 37.30 37.75 0.0M
2022-12-15 38.83 38.91 38.01 38.11 0.0M
2022-12-14 38.81 38.88 37.99 38.88 0.0M
2022-12-13 38.32 39.34 38.32 39.04 0.0M
2022-12-12 38.45 39.15 38.36 38.36 0.0M
2022-12-09 38.34 39.20 38.34 38.85 0.0M
2022-12-08 38.55 39.39 38.55 38.96 0.0M
2022-12-07 39.18 39.65 39.18 39.48 0.0M
2022-12-06 39.06 39.28 38.19 38.50 0.0M
2022-12-05 39.60 39.60 38.90 38.91 0.0M
2022-12-02 39.83 40.45 39.50 39.58 0.0M
2022-12-01 39.95 40.45 39.30 39.30 0.0M
2022-11-30 39.80 40.48 38.95 39.72 0.0M
2022-11-29 39.01 39.73 38.86 39.47 0.0M
2022-11-28 39.63 39.75 39.08 39.08 0.0M
2022-11-25 39.73 39.73 39.34 39.59 0.0M
2022-11-24 38.91 39.71 38.91 39.70 0.0M
2022-11-23 39.89 40.19 39.20 39.27 0.0M
2022-11-22 39.58 39.72 39.38 39.66 0.0M
2022-11-21 39.29 39.51 38.53 38.79 0.0M
2022-11-18 38.64 39.00 37.73 38.80 0.0M
2022-11-17 37.96 38.52 37.42 37.84 0.0M
2022-11-16 38.91 38.92 38.14 38.14 0.0M
2022-11-15 38.22 38.62 37.51 38.32 0.0M
2022-11-14 38.61 38.61 37.73 37.73 0.0M
2022-11-11 39.67 39.67 38.24 38.24 0.0M
2022-11-10 38.45 39.89 37.96 39.38 0.0M
2022-11-09 39.26 39.26 38.26 38.26 0.0M
2022-11-08 39.37 39.37 38.86 39.15 0.0M
2022-11-07 39.83 40.41 38.46 38.80 0.0M
2022-11-04 39.76 39.78 39.01 39.14 0.0M
2022-11-03 42.95 42.95 38.28 39.53 0.0M
2022-11-02 39.00 40.20 38.69 40.20 0.0M
2022-11-01 39.46 39.93 39.38 39.66 0.0M
2022-10-31 39.39 39.45 39.10 39.20 0.0M
2022-10-28 38.71 39.04 38.10 38.99 0.0M
2022-10-27 38.01 39.05 38.01 38.71 0.0M
2022-10-26 38.54 38.54 38.14 38.34 0.0M
2022-10-25 38.08 38.77 37.90 38.77 0.0M
2022-10-24 38.24 39.01 37.75 37.80 0.0M
2022-10-21 37.74 38.05 36.99 37.59 0.0M
2022-10-20 37.45 37.92 37.45 37.92 0.0M
2022-10-19 39.02 39.34 37.86 37.86 0.0M
2022-10-18 39.23 39.23 38.57 38.57 0.0M
2022-10-17 38.32 38.67 38.05 38.05 0.0M
2022-10-14 38.64 38.64 37.75 37.75 0.0M
2022-10-13 37.62 38.19 37.30 38.19 0.0M
2022-10-12 36.84 37.94 36.84 37.94 0.0M
2022-10-11 37.07 37.10 36.40 36.84 0.0M
2022-10-10 37.03 37.71 37.02 37.14 0.0M
2022-10-07 37.61 37.61 36.61 36.61 0.0M
2022-10-06 37.34 38.17 37.34 37.51 0.0M
2022-10-05 37.51 37.78 37.44 37.78 0.0M
2022-10-04 36.45 38.00 36.45 37.99 0.0M
2022-10-03 36.26 37.46 36.26 37.25 0.0M
2022-09-30 36.19 36.95 35.88 36.69 0.0M
2022-09-29 37.70 37.70 35.52 35.84 0.0M
2022-09-28 37.83 38.95 37.65 38.66 0.0M
2022-09-27 37.80 38.46 37.15 38.10 0.0M
2022-09-26 39.93 39.99 37.17 37.68 0.0M
2022-09-23 40.04 40.80 39.10 39.21 0.0M
2022-09-22 42.06 42.89 39.88 39.90 0.0M
2022-09-21 42.45 42.75 41.91 42.75 0.0M
2022-09-20 42.27 42.27 41.37 42.04 0.0M
2022-09-19 41.58 42.30 41.53 42.06 0.0M
2022-09-16 41.54 42.40 40.95 40.95 0.0M
2022-09-15 42.91 43.09 41.92 42.94 0.0M
2022-09-14 43.18 43.18 41.81 41.81 0.0M
2022-09-13 44.80 44.88 43.58 43.58 0.0M
2022-09-12 43.70 44.41 42.82 44.41 0.0M
2022-09-09 43.30 43.74 43.30 43.74 0.0M
2022-09-08 42.17 42.95 42.17 42.86 0.0M
2022-09-07 42.75 43.33 42.42 42.52 0.0M
2022-09-06 42.82 43.49 41.97 42.46 0.0M
2022-09-05 43.00 43.00 42.96 42.96 0.0M
2022-09-02 43.19 43.53 42.50 42.52 0.0M
2022-09-01 43.48 43.50 42.71 42.74 0.0M
2022-08-31 44.61 44.61 43.53 43.53 0.0M
2022-08-30 44.49 45.55 44.20 44.20 0.0M
2022-08-29 45.90 45.90 45.09 45.12 0.0M
2022-08-26 47.03 47.03 45.67 45.91 0.0M
2022-08-25 47.05 47.32 46.11 46.13 0.0M
2022-08-24 47.51 48.32 46.44 46.44 0.0M
2022-08-23 48.60 48.82 47.51 47.95 0.0M
2022-08-22 47.68 48.65 47.68 48.49 0.0M
2022-08-19 50.71 51.49 46.71 48.22 0.0M
2022-08-18 50.98 51.42 49.20 51.32 0.0M
2022-08-17 54.28 54.83 49.75 50.61 0.0M
2022-08-16 55.00 55.00 54.32 54.39 0.0M
2022-08-15 54.45 55.00 53.22 54.66 0.0M
2022-08-12 52.70 54.02 52.70 54.02 0.0M
2022-08-11 53.15 53.15 52.14 53.08 0.0M
2022-08-10 52.61 52.61 52.12 52.53 0.0M
2022-08-09 52.32 52.32 51.16 52.00 0.0M
2022-08-08 52.11 52.65 51.93 51.93 0.0M
2022-08-05 50.45 51.37 50.45 51.04 0.0M
2022-08-04 51.41 51.74 50.62 50.62 0.0M
2022-08-03 51.98 53.03 51.98 52.82 0.0M
2022-08-02 53.27 53.87 52.50 52.50 0.0M
2022-08-01 51.92 53.05 51.79 52.99 0.0M
2022-07-29 51.82 53.08 51.82 53.08 0.0M
2022-07-28 51.85 52.45 51.10 52.22 0.0M
2022-07-27 52.18 52.24 51.34 52.06 0.0M
2022-07-26 50.79 51.82 50.79 51.82 0.0M
2022-07-25 50.67 51.00 49.74 51.00 0.0M
2022-07-22 50.68 50.68 49.78 50.11 0.0M
2022-07-21 50.56 50.61 50.08 50.61 0.0M
2022-07-20 50.56 51.34 49.84 51.30 0.0M
2022-07-19 48.87 50.87 48.87 50.82 0.0M
2022-07-18 49.20 50.00 48.49 49.31 0.0M
2022-07-15 47.25 48.25 47.25 47.94 0.0M
2022-07-14 47.37 47.75 47.37 47.75 0.0M
2022-07-13 47.47 47.86 47.34 47.86 0.0M
2022-07-12 48.29 48.35 47.38 48.14 0.0M
2022-07-11 48.06 48.20 47.11 47.92 0.0M
2022-07-08 48.00 48.00 47.80 47.93 0.0M
2022-07-07 46.74 48.33 45.61 48.21 0.0M
2022-07-06 46.45 46.76 45.99 45.99 0.0M
2022-07-05 46.70 46.78 45.30 45.80 0.0M
2022-07-04 45.74 46.17 45.50 46.17 0.0M
2022-07-01 44.97 45.28 44.42 44.78 0.0M
2022-06-30 45.20 45.20 44.74 44.98 0.0M
2022-06-29 45.54 45.54 44.78 44.78 0.0M
2022-06-28 45.49 46.45 45.40 45.40 0.0M
2022-06-27 46.00 47.00 45.09 45.19 0.0M
2022-06-24 44.33 45.18 43.37 45.18 0.0M
2022-06-23 43.40 44.06 43.30 43.50 0.0M
2022-06-22 42.88 43.38 42.65 43.38 0.0M
2022-06-21 44.02 44.02 43.00 43.86 0.0M
2022-06-20 42.49 42.49 42.44 42.44 0.0M
2022-06-17 41.57 42.68 41.57 42.62 0.0M
2022-06-16 42.90 43.52 41.71 41.85 0.0M
2022-06-15 41.95 43.90 41.24 43.90 0.0M
2022-06-14 44.01 44.01 41.50 42.00 0.0M
2022-06-13 45.68 45.68 43.17 43.17 0.0M
2022-06-10 46.75 46.85 45.67 45.89 0.0M
2022-06-09 46.53 46.90 46.36 46.36 0.0M
2022-06-07 47.12 47.73 46.20 47.72 0.0M
2022-06-06 46.45 46.45 46.45 46.45 0.0M
2022-06-03 48.24 48.24 46.72 46.72 0.0M
2022-06-02 47.54 48.50 47.54 48.22 0.0M
2022-06-01 48.52 48.53 46.81 47.87 0.0M
2022-05-31 47.66 47.73 47.50 47.73 0.0M
2022-05-30 47.84 48.08 47.04 47.61 0.0M
2022-05-27 46.70 46.89 45.84 46.89 0.0M
2022-05-26 46.00 46.83 46.00 46.72 0.0M
2022-05-25 45.27 46.46 45.27 46.45 0.0M
2022-05-24 45.78 46.60 45.00 45.00 0.0M
2022-05-23 48.55 48.68 46.69 46.69 0.0M
2022-05-20 48.69 48.69 47.73 47.73 0.0M
2022-05-19 47.80 48.27 47.45 48.04 0.0M
2022-05-18 49.02 49.28 48.56 48.56 0.0M
2022-05-17 48.83 48.85 47.95 48.54 0.0M
2022-05-16 49.00 49.10 48.07 48.22 0.0M
2022-05-13 46.39 47.50 46.26 47.50 0.0M
2022-05-12 47.11 48.00 45.89 46.66 0.0M
2022-05-11 48.10 48.80 47.61 48.80 0.0M
2022-05-10 48.34 48.43 47.45 47.96 0.0M
2022-05-09 48.47 49.44 48.08 48.08 0.0M
2022-05-06 49.00 49.48 49.00 49.48 0.0M
2022-05-05 49.64 50.92 49.64 50.05 0.0M
2022-05-04 50.01 50.01 49.11 49.11 0.0M
2022-05-03 49.05 49.51 48.23 49.51 0.0M
2022-05-02 50.58 50.65 48.77 48.77 0.0M
2022-04-29 52.43 52.43 50.00 50.00 0.0M
2022-04-28 51.16 52.23 51.16 52.23 0.0M
2022-04-27 50.56 52.10 50.56 51.42 0.0M
2022-04-26 52.04 52.04 51.07 51.07 0.0M
2022-04-25 52.18 52.18 51.00 51.42 0.0M
2022-04-22 51.50 52.00 51.50 52.00 0.0M
2022-04-21 51.71 51.71 50.51 51.63 0.0M
2022-04-20 51.09 51.39 50.41 51.39 0.0M
2022-04-19 49.95 51.13 49.15 51.13 0.0M
2022-04-14 48.14 49.48 48.14 49.48 0.0M
2022-04-13 47.09 47.09 47.09 47.09 0.0M
2022-04-12 47.12 47.98 47.12 47.98 0.0M
2022-04-11 48.06 48.13 47.42 47.78 0.0M
2022-04-08 48.98 48.98 47.95 47.95 0.0M
2022-04-07 49.70 49.86 47.81 48.48 0.0M
2022-04-06 48.90 48.90 48.48 48.75 0.0M
2022-04-05 49.05 49.87 49.05 49.83 0.0M
2022-04-04 49.77 50.72 49.10 49.10 0.0M
2022-04-01 50.04 50.78 49.16 50.26 0.0M
2022-03-31 48.84 50.07 48.84 49.66 0.0M
2022-03-30 49.69 50.35 49.06 49.35 0.0M
2022-03-29 49.37 50.53 48.28 50.47 0.0M
2022-03-28 48.91 49.10 48.91 49.02 0.0M
2022-03-25 47.60 48.77 47.06 48.77 0.0M
2022-03-24 47.40 47.95 47.40 47.95 0.0M
2022-03-23 47.50 47.74 47.40 47.74 0.0M
2022-03-22 47.37 47.65 46.73 47.23 0.0M
2022-03-21 46.89 47.16 46.89 47.16 0.0M
2022-03-18 46.98 47.08 46.17 47.08 0.0M
2022-03-17 47.15 47.15 46.27 47.03 0.0M
2022-03-16 47.20 47.56 47.12 47.12 0.0M
2022-03-15 47.09 47.55 46.82 47.50 0.0M
2022-03-14 48.80 48.88 47.42 47.42 0.0M
2022-03-11 47.41 48.66 47.41 48.42 0.0M
2022-03-10 46.87 47.63 46.87 47.02 0.0M
2022-03-09 46.65 47.60 46.65 47.47 0.0M
2022-03-08 46.48 46.96 46.48 46.96 0.0M
2022-03-07 47.68 47.68 45.77 46.58 0.0M
2022-03-04 45.90 47.12 45.88 47.12 0.0M
2022-03-03 45.48 46.43 45.48 46.17 0.0M
2022-03-02 44.27 45.48 44.27 45.48 0.0M
2022-03-01 44.90 45.12 43.72 44.20 0.0M
2022-02-28 43.52 44.41 43.36 44.36 0.0M
2022-02-25 43.96 44.42 43.12 44.42 0.0M
2022-02-24 42.31 43.40 41.49 43.40 0.0M
2022-02-23 41.12 44.64 41.12 43.35 0.0M
2022-02-22 40.90 40.90 40.77 40.77 0.0M
2022-02-21 41.58 41.58 41.58 41.58 0.0M
2022-02-18 41.20 41.45 41.20 41.45 0.0M
2022-02-17 40.94 41.35 40.94 41.20 0.0M
2022-02-16 40.86 41.09 40.85 40.85 0.0M
2022-02-15 39.94 40.09 39.28 40.09 0.0M
2022-02-14 38.73 39.27 38.45 39.05 0.0M
2022-02-11 39.48 39.62 39.48 39.57 0.0M
2022-02-10 39.99 39.99 38.75 38.75 0.0M
2022-02-09 39.33 39.90 39.33 39.67 0.0M
2022-02-08 38.66 38.90 38.64 38.74 0.0M
2022-02-07 38.42 38.87 38.39 38.39 0.0M
2022-02-04 38.02 38.67 37.86 38.67 0.0M
2022-02-03 39.55 39.55 38.55 38.55 0.0M
2022-02-02 40.48 40.63 39.54 39.57 0.0M
2022-02-01 39.45 40.20 38.88 40.20 0.0M
2022-01-31 38.90 39.17 38.00 39.17 0.0M
2022-01-28 37.75 38.45 36.95 38.01 0.0M
2022-01-27 38.90 40.02 38.28 38.28 0.0M
2022-01-26 39.49 40.26 38.97 39.10 0.0M
2022-01-25 38.73 39.45 38.09 39.45 0.0M
2022-01-24 39.20 39.43 37.33 38.71 0.0M
2022-01-21 39.32 39.89 39.09 39.09 0.0M
2022-01-20 40.52 41.76 39.80 39.80 0.0M
2022-01-19 41.90 41.90 41.22 41.22 0.0M
2022-01-18 42.12 42.25 41.41 41.69 0.0M
2022-01-17 42.00 42.57 41.48 41.48 0.0M
2022-01-14 41.70 41.84 41.49 41.49 0.0M
2022-01-13 41.78 42.16 41.72 42.16 0.0M
2022-01-12 42.34 42.39 41.80 41.80 0.0M
2022-01-11 42.53 42.80 41.77 42.19 0.0M
2022-01-10 42.57 43.66 42.08 42.08 0.0M
2022-01-07 42.22 42.28 42.22 42.28 0.0M
2022-01-06 41.73 42.81 41.73 42.80 0.0M
2022-01-05 43.53 43.53 42.37 42.37 0.0M
2022-01-04 43.35 43.61 43.27 43.50 0.0M
2022-01-03 42.26 43.06 42.20 43.06 0.0M