ESSO

ESSF
🏛️ ドイツ →
96.25
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
2023-12-29 54.45 54.45 54.45 54.45 0.0M
2023-12-28 53.75 54.70 53.75 54.70 0.0M
2023-12-27 53.20 53.20 53.20 53.20 0.0M
2023-12-22 54.00 54.00 53.55 53.55 0.0M
2023-12-21 53.90 54.05 53.90 54.05 0.0M
2023-12-20 53.80 53.80 53.60 53.60 0.0M
2023-12-19 54.00 54.00 53.30 53.30 0.0M
2023-12-18 52.85 54.05 52.85 54.05 0.0M
2023-12-15 52.45 52.45 51.05 51.05 0.0M
2023-12-14 51.70 51.80 51.70 51.80 0.0M
2023-12-13 51.60 51.60 51.35 51.35 0.0M
2023-12-12 51.55 51.55 50.65 50.65 0.0M
2023-12-11 52.10 52.10 51.50 51.50 0.0M
2023-12-08 52.90 52.90 52.45 52.45 0.0M
2023-12-07 51.80 52.20 51.80 52.20 0.0M
2023-12-06 52.90 52.90 51.70 51.70 0.0M
2023-12-05 52.10 53.10 52.10 53.10 0.0M
2023-12-04 53.10 53.10 53.10 53.10 0.0M
2023-12-01 53.35 53.35 53.35 53.35 0.0M
2023-11-30 53.00 53.50 53.00 53.50 0.0M
2023-11-29 54.10 54.10 52.95 52.95 0.0M
2023-11-28 53.65 53.65 53.50 53.50 0.0M
2023-11-27 54.15 54.15 54.15 54.15 0.0M
2023-11-24 54.25 54.25 54.20 54.20 0.0M
2023-11-23 53.30 54.45 53.30 54.45 0.0M
2023-11-22 53.85 53.85 53.10 53.10 0.0M
2023-11-21 53.80 53.80 53.70 53.70 0.0M
2023-11-20 54.15 54.15 53.75 53.75 0.0M
2023-11-17 52.60 53.65 52.60 53.65 0.0M
2023-11-16 54.10 54.10 54.10 54.10 0.0M
2023-11-15 55.55 55.55 54.20 54.20 0.0M
2023-11-14 54.85 55.40 54.85 55.40 0.0M
2023-11-13 55.15 55.15 55.10 55.10 0.0M
2023-11-10 53.40 53.40 53.40 53.40 0.0M
2023-11-09 54.30 54.30 53.70 53.70 0.0M
2023-11-08 54.75 54.75 54.55 54.55 0.0M
2023-11-07 55.45 55.45 54.95 54.95 0.0M
2023-11-06 56.65 56.65 56.00 56.00 0.0M
2023-11-03 58.40 58.40 56.70 56.70 0.0M
2023-11-02 59.00 59.00 59.00 59.00 0.0M
2023-11-01 56.85 58.35 56.85 58.35 0.0M
2023-10-31 56.35 57.65 56.35 57.65 0.0M
2023-10-30 56.15 56.20 56.15 56.20 0.0M
2023-10-27 55.50 56.15 55.50 56.15 0.0M
2023-10-26 54.70 54.70 54.70 54.70 0.0M
2023-10-25 55.25 55.25 54.35 54.35 0.0M
2023-10-24 56.20 56.20 55.90 55.90 0.0M
2023-10-23 56.20 56.20 55.50 55.50 0.0M
2023-10-20 58.05 58.05 56.50 56.50 0.0M
2023-10-19 59.15 59.15 58.20 58.20 0.0M
2023-10-18 58.85 59.50 58.85 59.50 0.0M
2023-10-17 58.55 58.60 58.55 58.60 0.0M
2023-10-16 58.50 58.50 58.50 58.50 0.0M
2023-10-13 57.60 57.60 57.55 57.55 0.0M
2023-10-12 57.30 57.30 57.15 57.15 0.0M
2023-10-11 59.15 59.15 56.90 56.90 0.0M
2023-10-10 57.90 58.30 57.90 58.30 0.0M
2023-10-09 57.95 57.95 57.90 57.90 0.0M
2023-10-06 56.45 56.45 55.80 55.95 0.0M
2023-10-05 56.20 56.85 56.20 56.85 0.0M
2023-10-04 57.50 57.50 56.30 56.30 0.0M
2023-10-03 58.55 58.55 58.00 58.00 0.0M
2023-10-02 60.90 60.90 59.35 59.35 0.0M
2023-09-29 61.35 61.35 60.75 60.75 0.0M
2023-09-28 62.85 62.85 61.00 61.00 0.0M
2023-09-27 59.80 61.55 59.80 61.55 0.0M
2023-09-26 59.15 59.60 59.15 59.60 0.0M
2023-09-25 63.05 63.05 63.05 63.05 0.0M
2023-09-22 60.80 62.95 60.80 62.95 0.0M
2023-09-21 60.05 60.05 60.00 60.00 0.0M
2023-09-20 59.30 60.05 59.30 60.05 0.0M
2023-09-19 59.00 59.00 59.00 59.00 0.0M
2023-09-18 59.30 59.30 59.30 59.30 0.0M
2023-09-15 58.30 58.75 58.30 58.75 0.0M
2023-09-14 58.40 58.90 58.40 58.90 0.0M
2023-09-13 58.90 58.90 57.80 57.80 0.0M
2023-09-12 58.30 58.30 58.30 58.30 0.0M
2023-09-11 58.15 58.60 58.15 58.60 0.0M
2023-09-08 57.15 57.15 57.00 57.00 0.0M
2023-09-07 57.60 57.60 57.50 57.50 0.0M
2023-09-06 57.25 57.90 57.25 57.90 0.0M
2023-09-05 57.20 57.35 57.20 57.35 0.0M
2023-09-04 56.90 56.90 56.90 56.90 0.0M
2023-09-01 54.10 54.45 54.10 54.45 0.0M
2023-08-31 53.65 53.70 53.65 53.70 0.0M
2023-08-30 53.45 53.60 53.45 53.60 0.0M
2023-08-29 53.65 53.65 53.60 53.60 0.0M
2023-08-28 52.45 53.35 52.45 53.35 0.0M
2023-08-25 52.60 52.60 52.45 52.45 0.0M
2023-08-24 52.85 52.85 52.60 52.60 0.0M
2023-08-23 52.40 52.55 52.40 52.55 0.0M
2023-08-22 52.05 52.35 52.05 52.35 0.0M
2023-08-21 51.60 52.40 51.60 52.40 0.0M
2023-08-18 52.05 52.05 52.05 52.05 0.0M
2023-08-17 52.65 52.65 51.95 51.95 0.0M
2023-08-16 52.75 52.75 52.60 52.60 0.0M
2023-08-15 54.05 54.05 52.50 52.50 0.0M
2023-08-14 54.90 54.90 54.30 54.30 0.0M
2023-08-11 53.00 53.00 53.00 53.00 0.0M
2023-08-10 52.20 52.20 51.70 51.70 0.0M
2023-08-09 49.88 50.90 49.88 50.90 0.0M
2023-08-08 49.90 49.90 49.40 49.40 0.0M
2023-08-07 50.60 50.60 50.60 50.60 0.0M
2023-08-04 50.40 50.65 50.30 50.30 0.0M
2023-08-03 50.35 50.50 50.35 50.50 0.0M
2023-08-02 49.90 49.90 49.54 49.54 0.0M
2023-08-01 50.60 50.60 49.96 49.96 0.0M
2023-07-31 49.68 50.65 49.68 50.65 0.0M
2023-07-28 49.52 49.90 49.52 49.52 0.0M
2023-07-27 49.62 49.62 49.56 49.56 0.0M
2023-07-26 49.50 49.66 49.50 49.66 0.0M
2023-07-25 48.94 49.32 48.94 49.32 0.0M
2023-07-24 48.70 48.92 48.70 48.92 0.0M
2023-07-21 48.82 48.84 48.82 48.84 0.0M
2023-07-20 49.04 49.04 48.74 48.74 0.0M
2023-07-19 48.88 48.88 48.66 48.66 0.0M
2023-07-18 48.72 49.18 48.72 49.18 0.0M
2023-07-17 49.06 49.16 49.06 49.16 0.0M
2023-07-14 49.40 49.40 49.40 49.40 0.0M
2023-07-13 49.62 49.72 49.54 49.54 0.0M
2023-07-12 48.90 49.76 48.90 49.76 0.0M
2023-07-11 49.62 49.62 49.60 49.60 0.0M
2023-07-10 49.84 49.84 49.62 49.62 0.0M
2023-07-07 50.35 50.35 50.25 50.25 0.0M
2023-07-06 50.20 50.20 49.66 49.66 0.0M
2023-07-05 50.35 51.20 50.35 50.40 0.0M
2023-07-04 50.50 50.95 50.50 50.95 0.0M
2023-07-03 50.55 50.55 50.55 50.55 0.0M
2023-06-30 49.46 49.70 49.46 49.70 0.0M
2023-06-29 49.44 49.44 49.40 49.40 0.0M
2023-06-28 48.64 48.88 48.64 48.88 0.0M
2023-06-27 48.56 48.72 48.56 48.72 0.0M
2023-06-26 49.10 49.10 48.24 48.24 0.0M
2023-06-23 48.14 49.66 48.14 49.66 0.0M
2023-06-22 48.58 48.74 48.58 48.74 0.0M
2023-06-21 48.60 49.26 48.60 49.26 0.0M
2023-06-20 49.76 49.76 48.52 48.52 0.0M
2023-06-19 49.52 49.52 49.52 49.52 0.0M
2023-06-16 48.98 50.25 48.98 50.15 0.0M
2023-06-15 48.96 48.96 48.76 48.76 0.0M
2023-06-14 48.60 49.20 48.54 48.54 0.0M
2023-06-13 47.86 48.48 47.86 48.48 0.0M
2023-06-12 48.44 48.44 47.14 47.14 0.0M
2023-06-09 48.02 48.50 48.02 48.50 0.0M
2023-06-08 45.64 48.06 45.64 48.06 0.0M
2023-06-07 45.00 45.88 45.00 45.88 0.0M
2023-06-06 44.68 45.42 44.68 45.28 0.0M
2023-06-05 45.90 46.00 45.44 45.44 0.0M
2023-06-02 45.18 45.72 45.18 45.50 0.0M
2023-06-01 43.00 44.52 43.00 44.52 0.0M
2023-05-31 42.48 43.42 42.48 43.42 0.0M
2023-05-30 42.70 42.70 42.32 42.32 0.0M
2023-05-29 43.40 43.40 43.40 43.40 0.0M
2023-05-26 42.64 43.12 42.64 43.12 0.0M
2023-05-25 43.20 43.20 42.76 42.76 0.0M
2023-05-24 44.08 44.08 43.20 43.20 0.0M
2023-05-23 43.26 43.84 43.26 43.84 0.0M
2023-05-22 44.34 44.34 44.34 44.34 0.0M
2023-05-19 44.72 44.78 44.34 44.34 0.0M
2023-05-18 43.32 43.32 43.32 43.32 0.0M
2023-05-17 42.04 43.48 42.04 43.48 0.0M
2023-05-16 42.56 42.56 42.56 42.56 0.0M
2023-05-15 42.54 42.54 42.40 42.40 0.0M
2023-05-12 42.76 42.76 42.44 42.44 0.0M
2023-05-11 42.96 43.24 42.52 42.52 0.0M
2023-05-10 42.92 42.92 42.90 42.90 0.0M
2023-05-09 43.06 43.06 42.04 42.04 0.0M
2023-05-08 43.28 43.28 43.28 43.28 0.0M
2023-05-05 41.58 42.56 41.58 42.48 0.0M
2023-05-04 41.94 41.94 40.98 40.98 0.0M
2023-05-03 43.40 43.40 43.40 43.40 0.0M
2023-05-02 43.42 43.56 43.08 43.08 0.0M
2023-04-28 43.24 44.82 43.24 44.20 0.0M
2023-04-27 43.74 43.74 42.98 42.98 0.0M
2023-04-26 45.96 45.96 44.00 44.00 0.0M
2023-04-25 46.38 46.38 45.48 45.48 0.0M
2023-04-24 45.42 46.30 45.42 46.14 0.0M
2023-04-21 46.12 46.12 46.12 46.12 0.0M
2023-04-20 47.06 47.06 45.96 45.96 0.0M
2023-04-19 47.46 47.46 47.32 47.32 0.0M
2023-04-18 48.58 48.58 47.80 47.80 0.0M
2023-04-17 48.90 48.90 48.90 48.90 0.0M
2023-04-14 47.68 48.50 47.68 48.08 0.0M
2023-04-13 48.00 48.00 47.30 47.30 0.0M
2023-04-12 47.64 47.64 47.34 47.34 0.0M
2023-04-11 47.58 47.58 47.52 47.52 0.0M
2023-04-06 46.94 47.32 46.58 46.58 0.0M
2023-04-05 48.42 48.42 46.42 46.42 0.0M
2023-04-04 49.20 49.20 48.14 48.14 0.0M
2023-04-03 48.90 49.76 48.90 48.92 0.0M
2023-03-31 47.10 47.50 47.10 47.50 0.0M
2023-03-30 47.30 47.30 46.70 46.70 0.0M
2023-03-29 46.20 47.40 46.20 47.40 0.0M
2023-03-28 45.40 45.90 45.40 45.90 0.0M
2023-03-27 46.00 46.00 43.10 43.10 0.0M
2023-03-24 47.50 47.50 44.60 44.60 0.0M
2023-03-23 49.20 49.20 48.60 48.60 0.0M
2023-03-22 53.80 53.80 52.40 52.40 0.0M
2023-03-21 50.40 51.40 50.40 51.40 0.0M
2023-03-20 47.90 48.80 47.90 48.80 0.0M
2023-03-17 51.40 51.40 49.30 49.30 0.0M
2023-03-16 51.40 51.40 50.20 50.20 0.0M
2023-03-15 53.80 53.80 50.00 50.00 0.0M
2023-03-14 52.60 54.00 52.60 54.00 0.0M
2023-03-13 53.00 53.00 52.40 52.40 0.0M
2023-03-10 52.40 53.20 52.40 53.20 0.0M
2023-03-09 53.40 53.80 53.40 53.80 0.0M
2023-03-08 54.40 54.40 53.80 53.80 0.0M
2023-03-07 56.80 56.80 54.60 54.60 0.0M
2023-03-06 59.20 59.20 57.80 57.80 0.0M
2023-03-03 58.60 59.00 58.60 59.00 0.0M
2023-03-02 57.20 58.40 57.20 57.60 0.0M
2023-03-01 58.00 58.00 57.40 57.40 0.0M
2023-02-28 56.80 56.80 56.60 56.80 0.0M
2023-02-27 54.40 54.40 54.40 54.40 0.0M
2023-02-24 51.00 51.20 51.00 51.20 0.0M
2023-02-23 49.70 50.80 49.70 50.80 0.0M
2023-02-22 50.40 50.40 49.80 49.80 0.0M
2023-02-21 51.60 51.60 50.60 50.60 0.0M
2023-02-20 50.60 50.60 50.60 50.60 0.0M
2023-02-17 50.80 50.80 50.40 50.40 0.0M
2023-02-16 52.00 52.00 51.40 51.60 0.0M
2023-02-15 51.00 52.00 51.00 52.00 0.0M
2023-02-14 51.20 51.20 50.80 50.80 0.0M
2023-02-13 51.20 51.20 50.60 50.60 0.0M
2023-02-10 49.00 50.80 49.00 50.80 0.0M
2023-02-09 49.50 50.40 48.80 48.80 0.0M
2023-02-08 49.90 49.90 48.80 48.80 0.0M
2023-02-07 48.40 49.20 48.40 49.20 0.0M
2023-02-06 48.20 48.20 48.20 48.20 0.0M
2023-02-03 48.20 48.20 48.00 48.00 0.0M
2023-02-02 48.60 48.60 48.10 48.10 0.0M
2023-02-01 50.80 50.80 48.80 48.80 0.0M
2023-01-31 51.20 51.20 49.60 49.60 0.0M
2023-01-30 51.40 51.80 51.40 51.80 0.0M
2023-01-27 50.60 52.40 50.60 52.40 0.0M
2023-01-26 50.20 50.20 50.00 50.00 0.0M
2023-01-25 47.50 49.50 47.50 49.50 0.0M
2023-01-24 47.00 47.80 47.00 47.80 0.0M
2023-01-23 47.10 47.10 47.10 47.10 0.0M
2023-01-20 45.70 47.70 45.70 47.70 0.0M
2023-01-19 45.20 45.20 44.80 44.80 0.0M
2023-01-18 45.30 45.70 45.30 45.70 0.0M
2023-01-17 44.80 44.90 44.80 44.90 0.0M
2023-01-16 44.90 44.90 44.90 44.90 0.0M
2023-01-13 44.20 44.50 44.20 44.50 0.0M
2023-01-12 43.20 45.00 42.00 44.20 0.0M
2023-01-11 45.30 45.30 45.30 45.30 0.0M
2023-01-10 45.40 45.40 44.10 44.10 0.0M
2023-01-09 45.80 45.80 45.20 45.20 0.0M
2023-01-06 44.70 45.30 44.70 45.30 0.0M
2023-01-05 46.30 46.30 45.20 45.20 0.0M
2023-01-04 45.20 45.20 45.20 45.20 0.0M
2023-01-03 49.30 49.30 47.10 47.10 0.0M
2023-01-02 46.80 46.80 46.80 46.80 0.0M