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
2023-12-29 25.20 25.20 25.20 25.20 0.0M
2023-12-28 25.20 26.00 25.00 25.20 0.0M
2023-12-27 25.20 25.80 25.00 25.80 0.0M
2023-12-22 25.20 25.60 25.20 25.60 0.0M
2023-12-21 25.20 25.40 25.00 25.00 0.0M
2023-12-20 25.20 25.40 25.20 25.20 0.0M
2023-12-19 25.40 25.80 25.20 25.40 0.0M
2023-12-18 25.40 25.40 25.40 25.40 0.0M
2023-12-15 25.40 26.00 25.40 25.40 0.0M
2023-12-14 25.40 25.60 25.20 25.60 0.0M
2023-12-13 25.40 26.00 25.40 25.40 0.0M
2023-12-12 25.20 26.40 24.80 24.80 0.0M
2023-12-11 25.20 25.20 25.20 25.20 0.0M
2023-12-08 25.00 25.00 25.00 25.00 0.0M
2023-12-07 25.60 25.60 25.00 25.00 0.0M
2023-12-06 25.80 25.80 25.60 25.60 0.0M
2023-12-05 25.60 26.60 25.60 26.60 0.0M
2023-12-04 25.60 25.80 25.60 25.80 0.0M
2023-12-01 26.00 26.00 26.00 26.00 0.0M
2023-11-30 26.00 26.00 25.80 25.80 0.0M
2023-11-29 26.00 27.00 26.00 26.60 0.0M
2023-11-28 26.00 27.00 25.80 25.80 0.0M
2023-11-27 26.00 27.20 26.00 27.20 0.0M
2023-11-24 25.40 27.80 25.20 27.80 0.0M
2023-11-23 25.40 26.80 25.40 26.80 0.0M
2023-11-22 25.20 25.80 25.20 25.20 0.0M
2023-11-21 26.00 26.00 25.20 25.20 0.0M
2023-11-20 26.00 26.00 26.00 26.00 0.0M
2023-11-17 26.00 26.00 26.00 26.00 0.0M
2023-11-16 26.00 26.00 26.00 26.00 0.0M
2023-11-15 25.60 26.00 25.60 26.00 0.0M
2023-11-14 25.60 25.60 25.60 25.60 0.0M
2023-11-13 27.60 27.60 25.80 26.00 0.0M
2023-11-10 26.20 26.20 26.20 26.20 0.0M
2023-11-09 25.60 25.80 25.60 25.80 0.0M
2023-11-08 25.60 26.00 25.60 25.60 0.0M
2023-11-07 25.80 25.80 25.60 25.60 0.0M
2023-11-06 26.80 28.60 26.80 27.00 0.0M
2023-11-03 26.80 26.80 26.80 26.80 0.0M
2023-11-02 26.60 26.80 26.60 26.80 0.0M
2023-11-01 26.60 26.60 26.60 26.60 0.0M
2023-10-31 26.40 28.60 26.40 28.60 0.0M
2023-10-30 25.40 25.40 25.40 25.40 0.0M
2023-10-27 25.60 25.60 25.60 25.60 0.0M
2023-10-26 25.60 25.80 25.60 25.60 0.0M
2023-10-25 25.80 25.80 25.80 25.80 0.0M
2023-10-24 25.60 25.60 25.60 25.60 0.0M
2023-10-23 27.00 27.00 25.60 25.60 0.0M
2023-10-20 26.80 27.00 26.80 27.00 0.0M
2023-10-19 26.80 26.80 26.80 26.80 0.0M
2023-10-18 26.80 26.80 26.80 26.80 0.0M
2023-10-17 26.80 27.20 26.80 27.20 0.0M
2023-10-16 26.80 28.80 26.80 28.40 0.0M
2023-10-13 26.80 26.80 26.80 26.80 0.0M
2023-10-12 27.00 27.00 27.00 27.00 0.0M
2023-10-11 28.00 28.40 27.00 27.00 0.0M
2023-10-10 27.00 27.00 27.00 27.00 0.0M
2023-10-09 26.40 26.60 26.40 26.60 0.0M
2023-10-06 27.00 27.00 27.00 27.00 0.0M
2023-10-05 27.80 27.80 26.20 26.20 0.0M
2023-10-04 25.60 27.20 25.60 26.00 0.0M
2023-10-03 26.20 26.40 24.00 26.40 0.0M
2023-10-02 26.00 26.20 26.00 26.20 0.0M
2023-09-29 25.60 27.00 25.60 26.00 0.0M
2023-09-28 27.60 28.60 25.20 25.20 0.0M
2023-09-27 28.60 29.60 28.20 28.20 0.0M
2023-09-26 30.00 30.00 29.00 29.00 0.0M
2023-09-25 30.00 30.20 29.00 30.00 0.0M
2023-09-22 29.40 30.00 29.40 30.00 0.0M
2023-09-21 29.00 29.40 29.00 29.40 0.0M
2023-09-20 29.00 30.20 29.00 30.20 0.0M
2023-09-19 29.00 29.00 29.00 29.00 0.0M
2023-09-18 28.40 28.40 28.40 28.40 0.0M
2023-09-15 29.00 30.00 29.00 30.00 0.0M
2023-09-14 29.80 29.80 29.00 29.40 0.0M
2023-09-13 26.60 30.00 26.60 28.40 0.0M
2023-09-12 25.40 26.80 25.40 26.00 0.0M
2023-09-11 25.20 25.20 25.20 25.20 0.0M
2023-09-08 25.00 25.20 25.00 25.20 0.0M
2023-09-07 25.00 26.60 25.00 25.00 0.0M
2023-09-06 24.60 24.80 24.60 24.80 0.0M
2023-09-05 25.00 25.00 24.40 25.00 0.0M
2023-09-04 25.00 25.00 25.00 25.00 0.0M
2023-09-01 25.00 25.00 25.00 25.00 0.0M
2023-08-31 25.20 25.60 25.00 25.00 0.0M
2023-08-30 25.20 25.20 25.20 25.20 0.0M
2023-08-29 25.00 25.20 25.00 25.20 0.0M
2023-08-28 25.00 25.00 25.00 25.00 0.0M
2023-08-25 25.20 25.20 25.20 25.20 0.0M
2023-08-24 25.20 25.20 25.00 25.20 0.0M
2023-08-23 25.20 25.20 25.00 25.20 0.0M
2023-08-22 25.20 25.20 25.20 25.20 0.0M
2023-08-21 25.20 25.80 25.00 25.60 0.0M
2023-08-18 25.60 26.20 25.20 25.20 0.0M
2023-08-17 25.80 25.80 25.60 25.80 0.0M
2023-08-16 26.20 26.20 25.60 25.60 0.0M
2023-08-15 25.80 26.40 25.80 25.80 0.0M
2023-08-14 26.20 26.20 25.80 25.80 0.0M
2023-08-11 26.20 26.60 26.20 26.20 0.0M
2023-08-10 26.00 26.60 26.00 26.40 0.0M
2023-08-09 25.80 26.80 25.80 26.80 0.0M
2023-08-08 26.00 27.40 25.80 25.80 0.0M
2023-08-07 25.60 26.00 25.60 26.00 0.0M
2023-08-04 26.60 26.80 25.40 25.40 0.0M
2023-08-03 26.60 27.40 26.60 27.20 0.0M
2023-08-02 26.80 27.60 26.60 26.60 0.0M
2023-08-01 26.80 26.80 26.80 26.80 0.0M
2023-07-31 27.20 27.20 27.00 27.00 0.0M
2023-07-28 27.20 27.40 27.20 27.40 0.0M
2023-07-27 27.40 27.80 27.40 27.80 0.0M
2023-07-26 27.20 27.60 27.20 27.60 0.0M
2023-07-25 27.20 27.20 27.20 27.20 0.0M
2023-07-24 27.20 27.20 27.20 27.20 0.0M
2023-07-21 27.40 27.40 27.40 27.40 0.0M
2023-07-20 27.20 27.40 27.20 27.40 0.0M
2023-07-19 27.40 27.40 27.40 27.40 0.0M
2023-07-18 28.20 28.20 27.40 27.80 0.0M
2023-07-17 27.00 27.00 27.00 27.00 0.0M
2023-07-14 27.00 28.00 27.00 27.00 0.0M
2023-07-13 26.80 27.00 26.80 27.00 0.0M
2023-07-12 26.80 28.80 26.80 27.20 0.0M
2023-07-11 27.00 27.00 27.00 27.00 0.0M
2023-07-10 26.60 27.20 26.60 27.20 0.0M
2023-07-07 26.40 26.40 26.40 26.40 0.0M
2023-07-06 27.00 27.00 26.60 26.60 0.0M
2023-07-05 27.60 27.60 26.60 26.60 0.0M
2023-07-04 26.80 27.00 26.60 26.60 0.0M
2023-07-03 27.60 28.40 26.20 27.00 0.0M
2023-06-30 27.40 27.60 27.40 27.60 0.0M
2023-06-29 27.00 27.40 27.00 27.40 0.0M
2023-06-28 27.20 27.20 27.20 27.20 0.0M
2023-06-27 27.40 27.40 26.60 26.60 0.0M
2023-06-26 27.60 28.00 27.60 27.60 0.0M
2023-06-23 27.60 28.60 27.60 27.60 0.0M
2023-06-22 27.40 28.20 27.40 27.80 0.0M
2023-06-21 27.80 27.80 27.60 27.60 0.0M
2023-06-20 27.80 27.80 27.80 27.80 0.0M
2023-06-19 27.60 28.00 27.60 27.80 0.0M
2023-06-16 28.40 28.40 28.00 28.00 0.0M
2023-06-15 28.00 28.20 28.00 28.20 0.0M
2023-06-14 27.80 28.60 27.80 28.60 0.0M
2023-06-13 28.00 28.80 27.80 28.40 0.0M
2023-06-12 28.00 28.00 28.00 28.00 0.0M
2023-06-09 27.80 28.00 27.60 27.60 0.0M
2023-06-08 28.80 28.80 28.00 28.00 0.0M
2023-06-07 28.80 29.40 28.80 29.40 0.0M
2023-06-06 28.80 29.60 28.80 29.00 0.0M
2023-06-05 28.80 29.60 28.80 28.80 0.0M
2023-06-02 29.00 29.00 29.00 29.00 0.0M
2023-06-01 28.80 29.20 28.80 29.20 0.0M
2023-05-31 29.00 29.20 28.80 29.20 0.0M
2023-05-30 30.00 30.00 29.00 29.00 0.0M
2023-05-29 28.80 28.80 28.80 28.80 0.0M
2023-05-26 28.60 30.20 28.60 30.00 0.0M
2023-05-25 29.00 29.00 29.00 29.00 0.0M
2023-05-24 29.20 29.80 29.20 29.20 0.0M
2023-05-23 29.20 29.20 29.20 29.20 0.0M
2023-05-22 29.60 29.60 29.20 29.20 0.0M
2023-05-19 29.00 29.00 29.00 29.00 0.0M
2023-05-18 29.20 29.60 29.00 29.00 0.0M
2023-05-17 29.80 29.80 29.20 29.20 0.0M
2023-05-16 30.00 30.00 29.80 29.80 0.0M
2023-05-15 29.60 31.00 29.60 30.00 0.0M
2023-05-12 29.60 30.00 29.60 30.00 0.0M
2023-05-11 30.60 30.60 29.60 30.20 0.0M
2023-05-10 30.60 30.60 30.60 30.60 0.0M
2023-05-09 30.80 31.60 30.80 30.80 0.0M
2023-05-08 30.80 31.00 30.80 30.80 0.0M
2023-05-05 30.20 30.20 30.20 30.20 0.0M
2023-05-04 30.60 30.80 30.00 30.20 0.0M
2023-05-03 30.60 30.80 30.60 30.80 0.0M
2023-05-02 30.40 30.60 30.40 30.60 0.0M
2023-04-28 30.40 30.60 30.40 30.40 0.0M
2023-04-27 29.40 30.80 29.40 30.80 0.0M
2023-04-26 29.40 30.80 29.40 29.40 0.0M
2023-04-25 29.40 29.40 29.40 29.40 0.0M
2023-04-24 29.40 31.00 29.40 29.40 0.0M
2023-04-21 29.60 29.60 29.40 29.40 0.0M
2023-04-20 29.60 29.60 29.60 29.60 0.0M
2023-04-19 29.40 29.40 29.40 29.40 0.0M
2023-04-18 29.40 29.40 29.40 29.40 0.0M
2023-04-17 29.00 29.20 29.00 29.20 0.0M
2023-04-14 29.00 30.00 29.00 29.60 0.0M
2023-04-13 29.00 29.00 29.00 29.00 0.0M
2023-04-12 29.20 30.00 29.20 29.20 0.0M
2023-04-11 29.00 29.20 29.00 29.20 0.0M
2023-04-06 30.40 30.40 29.20 29.20 0.0M
2023-04-05 29.00 30.00 29.00 30.00 0.0M
2023-04-04 29.20 29.20 29.20 29.20 0.0M
2023-04-03 28.20 30.40 28.20 30.40 0.0M
2023-03-31 28.80 29.00 28.80 29.00 0.0M
2023-03-30 28.80 29.60 28.80 29.60 0.0M
2023-03-29 28.80 28.80 28.80 28.80 0.0M
2023-03-28 29.00 29.40 29.00 29.00 0.0M
2023-03-27 29.00 29.00 29.00 29.00 0.0M
2023-03-24 29.00 29.00 29.00 29.00 0.0M
2023-03-23 28.20 29.60 28.20 29.60 0.0M
2023-03-22 29.20 29.20 29.00 29.00 0.0M
2023-03-21 29.20 29.20 29.20 29.20 0.0M
2023-03-20 29.20 30.20 29.20 30.20 0.0M
2023-03-17 29.20 29.20 29.20 29.20 0.0M
2023-03-16 29.00 29.20 29.00 29.20 0.0M
2023-03-15 28.80 30.20 28.80 29.00 0.0M
2023-03-14 28.60 28.60 28.60 28.60 0.0M
2023-03-13 29.20 29.20 28.00 28.40 0.0M
2023-03-10 29.00 29.80 29.00 29.20 0.0M
2023-03-09 29.20 29.40 29.20 29.20 0.0M
2023-03-08 29.20 29.20 29.20 29.20 0.0M
2023-03-07 30.20 30.40 30.00 30.00 0.0M
2023-03-06 30.20 30.20 30.20 30.20 0.0M
2023-03-03 30.00 30.20 30.00 30.00 0.0M
2023-03-02 30.20 30.80 30.00 30.00 0.0M
2023-03-01 30.20 30.40 30.20 30.20 0.0M
2023-02-28 30.40 30.40 30.40 30.40 0.0M
2023-02-27 30.40 30.60 30.40 30.40 0.0M
2023-02-24 30.60 31.00 30.40 30.40 0.0M
2023-02-23 30.60 31.20 30.60 31.20 0.0M
2023-02-22 30.60 30.80 30.40 30.60 0.0M
2023-02-21 30.60 31.00 30.60 31.00 0.0M
2023-02-20 31.20 31.20 31.20 31.20 0.0M
2023-02-17 30.60 31.20 30.60 31.20 0.0M
2023-02-16 31.00 31.00 30.60 31.00 0.0M
2023-02-15 31.20 31.20 31.00 31.00 0.0M
2023-02-14 31.20 31.20 31.20 31.20 0.0M
2023-02-13 30.80 32.00 30.80 31.20 0.0M
2023-02-10 30.80 30.80 30.80 30.80 0.0M
2023-02-09 31.40 32.00 30.60 30.80 0.0M
2023-02-08 31.20 32.00 31.20 31.40 0.0M
2023-02-07 31.40 31.40 31.20 31.20 0.0M
2023-02-06 30.60 31.60 30.60 31.20 0.0M
2023-02-03 30.60 31.20 30.60 30.60 0.0M
2023-02-02 30.60 31.00 30.60 30.60 0.0M
2023-02-01 30.60 30.60 30.40 30.40 0.0M
2023-01-31 30.40 30.40 30.40 30.40 0.0M
2023-01-30 30.40 31.00 30.40 31.00 0.0M
2023-01-27 30.40 30.40 30.40 30.40 0.0M
2023-01-26 30.40 30.40 30.40 30.40 0.0M
2023-01-25 30.40 30.40 30.40 30.40 0.0M
2023-01-24 30.40 31.00 30.40 30.40 0.0M
2023-01-23 31.20 31.20 30.00 30.20 0.0M
2023-01-20 30.00 31.00 30.00 31.00 0.0M
2023-01-19 30.00 30.00 30.00 30.00 0.0M
2023-01-18 30.00 31.00 30.00 30.00 0.0M
2023-01-17 30.00 30.00 30.00 30.00 0.0M
2023-01-16 30.00 30.00 30.00 30.00 0.0M
2023-01-13 30.00 31.00 30.00 31.00 0.0M
2023-01-12 30.00 30.80 30.00 30.00 0.0M
2023-01-11 30.00 30.00 30.00 30.00 0.0M
2023-01-10 29.40 30.80 29.40 30.80 0.0M
2023-01-09 30.00 30.00 29.40 30.00 0.0M
2023-01-06 29.80 30.00 29.40 30.00 0.0M
2023-01-05 29.80 30.00 29.40 29.80 0.0M
2023-01-04 29.80 30.00 29.80 29.80 0.0M
2023-01-03 28.40 28.60 28.40 28.60 0.0M
2023-01-02 28.00 30.00 27.20 30.00 0.0M