Eurokai GmbH

EUKG_p
🏛️ ドイツ →
46.20
最終更新: 2025-10-06
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 29.00 29.20 28.80 28.80 0.0M
2022-12-29 29.00 29.00 29.00 29.00 0.0M
2022-12-28 28.20 29.20 28.20 29.20 0.0M
2022-12-27 29.00 29.00 29.00 29.00 0.0M
2022-12-23 28.60 29.20 28.60 29.00 0.0M
2022-12-22 28.80 29.60 28.60 28.60 0.0M
2022-12-21 28.60 29.00 28.40 29.00 0.0M
2022-12-20 28.40 28.40 28.40 28.40 0.0M
2022-12-19 28.40 28.40 28.40 28.40 0.0M
2022-12-16 28.40 28.60 28.40 28.60 0.0M
2022-12-15 28.80 28.80 28.40 28.40 0.0M
2022-12-14 28.80 29.60 28.80 29.60 0.0M
2022-12-13 28.60 28.60 28.60 28.60 0.0M
2022-12-12 28.40 28.80 28.40 28.40 0.0M
2022-12-09 28.20 30.20 28.20 30.00 0.0M
2022-12-08 28.20 28.40 28.20 28.20 0.0M
2022-12-07 29.00 29.00 28.60 28.60 0.0M
2022-12-06 28.60 28.80 28.60 28.80 0.0M
2022-12-05 28.60 28.60 27.60 27.60 0.0M
2022-12-02 29.00 29.00 28.60 28.60 0.0M
2022-12-01 29.00 29.20 29.00 29.00 0.0M
2022-11-30 29.40 30.60 29.40 29.40 0.0M
2022-11-29 29.40 29.40 29.40 29.40 0.0M
2022-11-28 29.40 29.40 29.40 29.40 0.0M
2022-11-25 30.00 30.00 29.20 29.40 0.0M
2022-11-24 29.20 30.00 29.20 30.00 0.0M
2022-11-23 29.00 29.40 29.00 29.20 0.0M
2022-11-22 29.00 30.60 29.00 30.60 0.0M
2022-11-21 30.60 30.60 29.00 29.20 0.0M
2022-11-18 29.20 29.20 29.00 29.00 0.0M
2022-11-17 29.80 30.00 29.80 29.80 0.0M
2022-11-16 29.00 31.00 29.00 31.00 0.0M
2022-11-15 29.80 29.80 29.00 29.20 0.0M
2022-11-14 29.80 29.80 29.80 29.80 0.0M
2022-11-11 28.40 30.80 28.40 30.80 0.0M
2022-11-10 28.60 29.80 28.60 29.80 0.0M
2022-11-09 30.20 30.60 28.80 30.60 0.0M
2022-11-08 29.60 30.80 29.60 30.20 0.0M
2022-11-07 29.20 31.00 29.00 30.00 0.0M
2022-11-04 29.20 29.20 29.20 29.20 0.0M
2022-11-03 29.20 30.80 29.20 29.20 0.0M
2022-11-02 29.20 30.80 29.20 29.20 0.0M
2022-11-01 29.20 30.80 29.20 30.80 0.0M
2022-10-31 28.60 31.00 28.60 31.00 0.0M
2022-10-28 29.00 29.00 29.00 29.00 0.0M
2022-10-27 28.00 29.20 28.00 29.20 0.0M
2022-10-26 28.60 29.00 28.20 28.20 0.0M
2022-10-25 30.00 30.00 28.20 29.80 0.0M
2022-10-24 30.00 31.00 27.40 29.00 0.0M
2022-10-21 31.60 31.60 31.60 31.60 0.0M
2022-10-20 28.60 30.60 28.60 30.60 0.0M
2022-10-19 30.20 30.80 28.80 30.80 0.0M
2022-10-18 29.00 33.00 29.00 33.00 0.0M
2022-10-17 28.20 31.00 28.20 31.00 0.0M
2022-10-14 28.00 29.40 28.00 29.40 0.0M
2022-10-13 28.00 29.40 28.00 29.40 0.0M
2022-10-12 26.40 28.60 26.40 28.60 0.0M
2022-10-11 28.00 28.40 24.40 27.80 0.0M
2022-10-10 31.20 31.20 27.20 29.00 0.0M
2022-10-07 28.80 30.80 28.80 30.80 0.0M
2022-10-06 30.40 30.40 28.80 30.40 0.0M
2022-10-05 30.80 31.00 27.60 30.00 0.0M
2022-10-04 25.80 29.80 25.80 29.80 0.0M
2022-10-03 25.60 28.00 25.60 25.80 0.0M
2022-09-30 26.20 28.20 26.20 27.00 0.0M
2022-09-29 25.60 28.80 25.60 28.00 0.0M
2022-09-28 27.40 28.80 25.80 27.00 0.0M
2022-09-27 25.40 27.40 25.40 27.40 0.0M
2022-09-26 27.60 27.60 25.00 25.80 0.0M
2022-09-23 29.20 29.20 27.60 27.60 0.0M
2022-09-22 29.00 29.40 29.00 29.40 0.0M
2022-09-21 29.00 29.00 28.60 29.00 0.0M
2022-09-20 29.40 29.40 29.40 29.40 0.0M
2022-09-19 29.80 30.00 29.80 29.80 0.0M
2022-09-16 30.00 31.20 29.80 31.20 0.0M
2022-09-15 31.00 31.00 30.40 30.40 0.0M
2022-09-14 31.00 31.00 31.00 31.00 0.0M
2022-09-13 31.00 31.00 31.00 31.00 0.0M
2022-09-12 31.00 31.80 31.00 31.80 0.0M
2022-09-09 30.20 31.20 30.20 31.20 0.0M
2022-09-08 29.80 30.20 29.80 30.20 0.0M
2022-09-07 29.80 30.00 29.80 30.00 0.0M
2022-09-06 30.40 30.60 29.80 30.00 0.0M
2022-09-05 30.60 31.00 30.60 30.60 0.0M
2022-09-02 30.80 31.80 30.80 31.80 0.0M
2022-09-01 30.40 30.80 30.40 30.80 0.0M
2022-08-31 30.60 30.60 30.60 30.60 0.0M
2022-08-30 31.60 31.60 31.00 31.00 0.0M
2022-08-29 31.60 31.60 31.60 31.60 0.0M
2022-08-26 31.60 31.60 31.60 31.60 0.0M
2022-08-25 31.80 32.60 31.60 31.60 0.0M
2022-08-24 31.80 31.80 31.80 31.80 0.0M
2022-08-23 31.60 31.80 31.60 31.80 0.0M
2022-08-22 31.60 31.60 31.60 31.60 0.0M
2022-08-19 31.80 32.00 31.80 31.80 0.0M
2022-08-18 31.80 32.80 31.80 32.00 0.0M
2022-08-17 32.00 32.00 31.80 31.80 0.0M
2022-08-16 31.60 32.60 31.60 32.60 0.0M
2022-08-15 31.40 31.60 31.40 31.60 0.0M
2022-08-12 31.40 31.80 31.40 31.80 0.0M
2022-08-11 30.80 32.20 30.80 32.20 0.0M
2022-08-10 30.80 32.40 30.80 32.40 0.0M
2022-08-09 30.80 31.20 30.80 31.20 0.0M
2022-08-08 31.20 31.20 30.80 30.80 0.0M
2022-08-05 31.20 31.20 31.20 31.20 0.0M
2022-08-04 31.20 31.20 31.20 31.20 0.0M
2022-08-03 31.20 31.20 31.20 31.20 0.0M
2022-08-02 31.60 31.60 31.60 31.60 0.0M
2022-08-01 31.20 31.60 31.20 31.60 0.0M
2022-07-29 31.40 31.40 31.20 31.20 0.0M
2022-07-28 31.20 31.20 31.20 31.20 0.0M
2022-07-27 31.20 31.20 31.20 31.20 0.0M
2022-07-26 31.20 31.40 31.20 31.40 0.0M
2022-07-25 31.40 31.40 31.40 31.40 0.0M
2022-07-22 31.00 32.00 31.00 31.20 0.0M
2022-07-21 31.00 32.00 31.00 31.00 0.0M
2022-07-20 32.60 32.60 30.80 31.00 0.0M
2022-07-19 31.00 32.00 31.00 32.00 0.0M
2022-07-18 31.20 31.20 31.20 31.20 0.0M
2022-07-15 31.00 32.00 31.00 31.40 0.0M
2022-07-14 31.00 31.00 31.00 31.00 0.0M
2022-07-13 31.00 31.40 31.00 31.40 0.0M
2022-07-12 31.40 32.40 31.40 32.40 0.0M
2022-07-11 33.40 33.40 31.00 31.40 0.0M
2022-07-08 31.00 33.00 31.00 31.20 0.0M
2022-07-07 31.00 32.40 31.00 31.00 0.0M
2022-07-06 30.40 32.80 30.40 31.00 0.0M
2022-07-05 31.40 31.40 30.80 31.20 0.0M
2022-07-04 31.40 32.00 31.40 31.60 0.0M
2022-07-01 31.60 32.80 31.60 32.80 0.0M
2022-06-30 31.80 32.60 31.60 32.60 0.0M
2022-06-29 31.80 32.00 31.80 31.80 0.0M
2022-06-28 32.00 32.80 32.00 32.00 0.0M
2022-06-27 32.60 33.00 32.00 33.00 0.0M
2022-06-24 32.20 33.00 32.20 33.00 0.0M
2022-06-23 33.00 33.00 32.00 32.00 0.0M
2022-06-22 33.20 33.60 33.00 33.00 0.0M
2022-06-21 33.00 33.60 33.00 33.60 0.0M
2022-06-20 32.00 34.00 32.00 34.00 0.0M
2022-06-17 32.00 33.00 32.00 33.00 0.0M
2022-06-16 32.00 33.00 32.00 33.00 0.0M
2022-06-15 31.60 32.60 31.60 32.60 0.0M
2022-06-14 31.20 33.00 31.20 33.00 0.0M
2022-06-13 33.00 33.00 31.40 32.20 0.0M
2022-06-10 33.60 33.80 33.20 33.20 0.0M
2022-06-09 35.00 35.80 34.20 34.20 0.0M
2022-06-08 34.20 34.80 33.40 34.80 0.0M
2022-06-07 34.00 34.00 34.00 34.00 0.0M
2022-06-06 33.60 33.80 33.60 33.80 0.0M
2022-06-03 34.00 34.80 33.80 34.80 0.0M
2022-06-02 34.00 34.80 34.00 34.80 0.0M
2022-06-01 34.00 34.00 34.00 34.00 0.0M
2022-05-31 33.60 34.80 33.60 34.00 0.0M
2022-05-30 34.20 34.80 33.40 34.80 0.0M
2022-05-27 33.60 35.40 33.00 35.40 0.0M
2022-05-26 33.60 33.60 32.80 33.60 0.0M
2022-05-25 33.60 34.20 33.60 34.20 0.0M
2022-05-24 33.00 34.60 33.00 34.00 0.0M
2022-05-23 32.80 33.80 32.80 33.00 0.0M
2022-05-20 32.40 34.00 32.00 34.00 0.0M
2022-05-19 34.00 34.00 32.60 33.40 0.0M
2022-05-18 33.00 33.60 32.80 33.00 0.0M
2022-05-17 32.40 33.60 32.40 33.60 0.0M
2022-05-16 34.00 34.00 32.60 32.80 0.0M
2022-05-13 32.60 34.00 32.60 34.00 0.0M
2022-05-12 34.00 34.00 32.40 33.80 0.0M
2022-05-11 32.00 37.00 32.00 37.00 0.0M
2022-05-10 31.60 32.00 31.60 32.00 0.0M
2022-05-09 32.20 32.40 31.60 32.00 0.0M
2022-05-06 31.60 32.00 31.40 32.00 0.0M
2022-05-05 32.20 32.20 31.80 31.80 0.0M
2022-05-04 30.60 32.00 30.60 32.00 0.0M
2022-05-03 31.20 31.80 31.00 31.00 0.0M
2022-05-02 32.80 32.80 31.20 31.20 0.0M
2022-04-29 31.40 32.20 31.40 31.60 0.0M
2022-04-28 31.40 32.00 31.40 31.80 0.0M
2022-04-27 31.40 31.80 31.00 31.80 0.0M
2022-04-26 31.40 32.40 31.40 32.40 0.1M
2022-04-25 31.40 31.80 31.40 31.80 0.0M
2022-04-22 31.40 31.80 31.40 31.40 0.0M
2022-04-21 31.60 31.80 31.40 31.80 0.0M
2022-04-20 31.40 31.80 31.40 31.40 0.0M
2022-04-19 32.00 32.00 31.60 31.80 0.0M
2022-04-14 31.60 32.60 31.60 31.80 0.0M
2022-04-13 31.40 33.80 31.40 31.80 0.0M
2022-04-12 31.40 31.60 31.40 31.40 0.0M
2022-04-11 31.20 31.40 31.20 31.40 0.0M
2022-04-08 32.80 32.80 31.20 31.20 0.0M
2022-04-07 31.40 31.80 31.20 31.20 0.0M
2022-04-06 31.20 31.40 31.00 31.40 0.0M
2022-04-05 33.60 33.60 31.20 31.20 0.0M
2022-04-04 31.00 31.20 31.00 31.20 0.0M
2022-04-01 31.60 31.80 31.20 31.20 0.0M
2022-03-31 31.60 32.00 31.40 31.40 0.0M
2022-03-30 31.60 33.80 31.40 33.80 0.0M
2022-03-29 32.00 32.00 31.40 31.40 0.0M
2022-03-28 31.60 31.80 31.40 31.80 0.0M
2022-03-25 31.00 31.60 31.00 31.60 0.0M
2022-03-24 31.00 31.60 31.00 31.00 0.0M
2022-03-23 32.00 32.60 31.20 31.20 0.0M
2022-03-22 33.20 33.40 30.80 32.00 0.0M
2022-03-21 33.20 33.40 33.20 33.40 0.0M
2022-03-18 33.40 33.40 33.20 33.20 0.0M
2022-03-17 33.60 34.40 33.20 34.40 0.0M
2022-03-16 32.60 34.60 32.60 33.60 0.0M
2022-03-15 33.00 33.20 32.20 32.20 0.0M
2022-03-14 32.20 34.80 32.20 33.20 0.0M
2022-03-11 33.00 34.60 31.40 34.60 0.0M
2022-03-10 33.40 34.00 31.20 31.40 0.0M
2022-03-09 30.80 33.80 30.80 31.60 0.0M
2022-03-08 30.40 34.00 29.80 34.00 0.0M
2022-03-07 30.40 31.80 30.00 30.80 0.0M
2022-03-04 33.60 33.60 32.60 32.60 0.0M
2022-03-03 33.20 35.20 33.20 33.60 0.0M
2022-03-02 33.00 33.60 33.00 33.60 0.0M
2022-03-01 34.20 35.80 33.80 34.00 0.0M
2022-02-28 36.20 36.20 33.80 34.20 0.0M
2022-02-25 32.20 36.20 32.20 35.00 0.0M
2022-02-24 34.20 34.20 31.60 32.40 0.0M
2022-02-23 34.00 35.40 34.00 34.20 0.0M
2022-02-22 32.20 34.00 32.20 34.00 0.0M
2022-02-21 36.60 36.60 33.40 33.40 0.0M
2022-02-18 35.40 35.60 35.40 35.40 0.0M
2022-02-17 35.40 36.80 35.40 35.40 0.0M
2022-02-16 35.20 37.60 35.20 36.60 0.0M
2022-02-15 35.20 36.00 35.00 36.00 0.0M
2022-02-14 36.00 36.00 35.00 35.20 0.0M
2022-02-11 36.20 36.80 36.20 36.80 0.0M
2022-02-10 36.60 36.60 36.40 36.40 0.0M
2022-02-09 36.00 36.60 36.00 36.60 0.0M
2022-02-08 36.80 36.80 36.00 36.00 0.0M
2022-02-07 36.60 36.60 36.00 36.60 0.0M
2022-02-04 37.00 37.00 36.00 36.40 0.0M
2022-02-03 37.00 37.00 36.00 36.60 0.0M
2022-02-02 36.00 36.80 36.00 36.60 0.0M
2022-02-01 36.20 37.00 35.40 37.00 0.0M
2022-01-31 35.60 36.60 35.60 36.60 0.0M
2022-01-28 36.00 36.20 35.40 36.00 0.0M
2022-01-27 36.60 36.60 36.00 36.40 0.0M
2022-01-26 35.20 36.60 35.20 36.60 0.0M
2022-01-25 35.80 36.80 35.00 36.80 0.0M
2022-01-24 36.00 36.00 35.00 35.00 0.0M
2022-01-21 35.80 36.80 35.80 36.80 0.0M
2022-01-20 35.80 36.60 35.80 36.60 0.0M
2022-01-19 36.00 36.00 35.80 35.80 0.0M
2022-01-18 36.20 36.20 36.00 36.00 0.0M
2022-01-17 36.60 36.60 36.00 36.00 0.0M
2022-01-14 36.60 36.60 36.00 36.20 0.0M
2022-01-13 36.40 36.60 36.40 36.40 0.0M
2022-01-12 36.20 37.00 36.20 36.40 0.0M
2022-01-11 36.40 36.40 36.20 36.20 0.0M
2022-01-10 36.40 36.80 36.40 36.40 0.0M
2022-01-07 36.20 36.60 36.00 36.00 0.0M
2022-01-06 36.60 37.00 36.60 36.60 0.0M
2022-01-05 37.00 37.00 36.00 37.00 0.0M
2022-01-04 36.00 36.80 36.00 36.80 0.0M
2022-01-03 36.60 36.80 35.40 36.80 0.0M