エクセリクス (EXEL)

EXEL
🏛️ ドイツ →
33.02
最終更新: 2025-09-29
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
2025-09-29 33.02 33.02 33.02 33.02 0.0M
2025-09-26 32.80 32.80 32.80 32.80 0.0M
2025-09-25 32.83 32.83 32.83 32.83 0.0M
2025-09-24 33.43 33.43 33.43 33.43 0.0M
2025-09-23 33.20 33.20 33.20 33.20 0.0M
2025-09-22 33.79 33.79 33.79 33.79 0.0M
2025-09-19 34.02 34.02 34.02 34.02 0.0M
2025-09-18 34.06 34.06 34.06 34.06 0.0M
2025-09-17 32.67 32.67 32.67 32.67 0.0M
2025-09-16 32.81 32.81 32.81 32.81 0.0M
2025-09-15 33.10 33.10 33.10 33.10 0.0M
2025-09-12 32.97 32.97 32.97 32.97 0.0M
2025-09-11 31.93 31.93 31.93 31.93 0.0M
2025-09-10 32.42 32.42 32.42 32.42 0.0M
2025-09-09 31.70 31.70 31.70 31.70 0.0M
2025-09-08 32.02 32.02 32.02 32.02 0.0M
2025-09-05 31.74 31.74 31.74 31.74 0.0M
2025-09-04 31.41 31.41 31.41 31.41 0.0M
2025-09-03 31.65 31.65 31.65 31.65 0.0M
2025-09-02 31.65 31.65 31.65 31.65 0.0M
2025-09-01 31.61 31.61 31.61 31.61 0.0M
2025-08-29 32.13 32.38 32.13 32.38 0.0M
2025-08-28 32.72 32.72 32.72 32.72 0.0M
2025-08-27 32.67 32.67 32.67 32.67 0.0M
2025-08-26 32.22 32.22 32.22 32.22 0.0M
2025-08-25 32.68 32.68 32.68 32.68 0.0M
2025-08-22 33.06 33.06 33.06 33.06 0.0M
2025-08-21 32.17 32.17 32.17 32.17 0.0M
2025-08-20 31.85 31.87 31.85 31.87 0.0M
2025-08-19 32.02 32.02 32.02 32.02 0.0M
2025-08-18 32.42 32.42 32.42 32.42 0.0M
2025-08-15 32.68 32.68 32.54 32.54 0.0M
2025-08-14 32.54 32.54 32.54 32.54 0.0M
2025-08-13 32.16 32.16 32.16 32.16 0.0M
2025-08-12 31.89 31.89 31.89 31.89 0.0M
2025-08-11 32.03 32.03 32.03 32.03 0.0M
2025-08-08 31.81 31.81 31.81 31.81 0.0M
2025-08-07 32.03 32.03 32.03 32.03 0.0M
2025-08-06 32.10 32.10 32.10 32.10 0.0M
2025-08-05 31.60 31.60 31.60 31.60 0.0M
2025-08-04 32.62 32.62 32.62 32.62 0.0M
2025-08-01 31.31 31.31 31.23 31.23 0.0M
2025-07-31 32.11 32.11 32.11 32.11 0.0M
2025-07-30 31.70 31.70 31.64 31.64 0.0M
2025-07-29 33.05 34.32 32.90 32.90 0.0M
2025-07-28 38.58 39.50 38.58 39.50 0.0M
2025-07-25 37.79 37.79 37.79 37.79 0.0M
2025-07-24 38.19 38.19 38.19 38.19 0.0M
2025-07-23 37.60 37.60 37.60 37.60 0.0M
2025-07-22 37.48 37.48 37.48 37.48 0.0M
2025-07-21 37.87 37.87 37.87 37.87 0.0M
2025-07-18 38.30 39.17 38.30 39.17 0.0M
2025-07-17 38.18 38.18 38.18 38.18 0.0M
2025-07-16 37.48 38.51 37.48 38.51 0.0M
2025-07-15 38.70 39.70 38.49 38.49 0.0M
2025-07-14 37.91 39.12 37.91 39.12 0.0M
2025-07-11 38.19 38.19 38.19 38.19 0.0M
2025-07-10 37.10 37.78 37.10 37.78 0.0M
2025-07-09 36.74 36.74 36.74 36.74 0.0M
2025-07-08 37.28 37.28 37.28 37.28 0.0M
2025-07-07 38.69 39.58 38.69 39.58 0.0M
2025-07-04 38.70 38.70 38.70 38.70 0.0M
2025-07-03 37.20 37.20 37.20 37.20 0.0M
2025-07-02 36.70 36.70 36.70 36.70 0.0M
2025-07-01 36.98 36.98 36.98 36.98 0.0M
2025-06-30 37.58 38.10 37.58 38.10 0.0M
2025-06-27 36.53 36.53 36.53 36.53 0.0M
2025-06-26 36.92 36.92 36.92 36.92 0.0M
2025-06-25 38.96 38.97 38.96 38.97 0.0M
2025-06-24 37.17 38.99 37.17 38.99 0.0M
2025-06-23 35.68 44.40 35.68 38.58 0.0M
2025-06-20 34.95 34.95 34.95 34.95 0.0M
2025-06-19 35.13 35.13 35.13 35.13 0.0M
2025-06-18 35.62 35.62 35.62 35.62 0.0M
2025-06-17 35.67 35.67 35.67 35.67 0.0M
2025-06-16 35.68 35.68 35.68 35.68 0.0M
2025-06-13 35.15 35.15 35.15 35.15 0.0M
2025-06-12 35.51 35.51 35.39 35.39 0.0M
2025-06-11 36.77 36.77 36.77 36.77 0.0M
2025-06-10 37.26 37.26 37.26 37.26 0.0M
2025-06-09 37.26 38.03 37.26 37.66 0.0M
2025-06-06 36.78 36.78 36.78 36.78 0.0M
2025-06-05 36.62 36.62 36.62 36.62 0.0M
2025-06-04 37.17 37.17 37.17 37.17 0.0M
2025-06-03 37.07 37.07 37.07 37.07 0.0M
2025-06-02 37.30 38.35 37.30 37.87 0.0M
2025-05-30 37.13 37.13 37.13 37.13 0.0M
2025-05-29 37.67 37.69 37.67 37.69 0.0M
2025-05-28 37.69 37.69 37.69 37.69 0.0M
2025-05-27 37.15 37.15 37.15 37.15 0.0M
2025-05-26 37.01 37.01 37.01 37.01 0.0M
2025-05-23 37.45 37.45 37.45 37.45 0.0M
2025-05-22 38.23 38.23 38.23 38.23 0.0M
2025-05-21 38.62 39.29 38.62 39.29 0.0M
2025-05-20 39.21 39.21 39.21 39.21 0.0M
2025-05-19 39.81 39.81 39.59 39.59 0.0M
2025-05-16 41.23 42.35 40.80 40.80 0.0M
2025-05-15 39.40 39.40 39.40 39.40 0.0M
2025-05-14 34.78 34.78 34.78 34.78 0.0M
2025-05-13 32.87 32.87 32.87 32.87 0.0M
2025-05-12 32.24 32.24 31.60 31.60 0.0M
2025-05-09 32.19 32.19 32.19 32.19 0.0M
2025-05-08 31.97 31.97 31.97 31.97 0.0M
2025-05-07 32.21 32.21 32.21 32.21 0.0M
2025-05-06 34.75 34.75 34.75 34.75 0.0M
2025-05-05 34.45 34.45 34.45 34.45 0.0M
2025-05-02 34.20 34.20 34.20 34.20 0.0M
2025-04-30 33.44 33.44 33.44 33.44 0.0M
2025-04-29 33.42 33.42 33.42 33.42 0.0M
2025-04-28 32.46 32.46 32.46 32.46 0.0M
2025-04-25 32.61 32.61 32.61 32.61 0.0M
2025-04-24 32.03 32.03 32.03 32.03 0.0M
2025-04-23 32.11 32.90 32.11 32.90 0.0M
2025-04-22 30.61 30.61 30.61 30.61 0.0M
2025-04-17 31.66 31.66 31.66 31.66 0.0M
2025-04-16 31.54 31.54 31.51 31.51 0.0M
2025-04-15 31.23 31.23 31.23 31.23 0.0M
2025-04-14 31.55 31.55 31.55 31.55 0.0M
2025-04-11 30.55 30.55 30.55 30.55 0.0M
2025-04-10 31.77 31.77 31.77 31.77 0.0M
2025-04-09 30.19 30.19 30.19 30.19 0.0M
2025-04-08 31.73 31.73 31.73 31.73 0.0M
2025-04-07 29.89 29.89 29.74 29.74 0.0M
2025-04-04 32.71 32.71 32.71 32.71 0.0M
2025-04-03 32.19 32.19 32.19 32.19 0.0M
2025-04-02 33.35 33.35 33.35 33.35 0.0M
2025-04-01 33.74 33.74 33.74 33.74 0.0M
2025-03-31 33.38 33.38 33.38 33.38 0.0M
2025-03-28 33.78 33.78 33.78 33.78 0.0M
2025-03-27 34.03 34.03 34.03 34.03 0.0M
2025-03-26 34.59 34.59 34.59 34.59 0.0M
2025-03-25 34.56 34.56 34.56 34.56 0.0M
2025-03-24 33.94 33.94 33.94 33.94 0.0M
2025-03-21 33.99 33.99 33.99 33.99 0.0M
2025-03-20 33.77 33.77 33.77 33.77 0.0M
2025-03-19 32.98 32.98 32.98 32.98 0.0M
2025-03-18 33.50 33.50 33.50 33.50 0.0M
2025-03-17 33.21 33.21 33.21 33.21 0.0M
2025-03-14 33.76 33.76 33.76 33.76 0.0M
2025-03-13 33.77 33.77 33.77 33.77 0.0M
2025-03-12 33.59 33.59 33.59 33.59 0.0M
2025-03-11 35.65 35.65 35.65 35.65 0.0M
2025-03-10 35.12 36.54 35.12 36.54 0.0M
2025-03-07 34.97 34.97 34.97 34.97 0.0M
2025-03-06 35.40 35.75 35.40 35.75 0.0M
2025-03-05 35.81 35.81 35.81 35.81 0.0M
2025-03-04 36.47 37.01 36.47 37.01 0.0M
2025-03-03 37.21 37.83 37.21 37.83 0.0M
2025-02-28 35.88 35.88 35.88 35.88 0.0M
2025-02-27 35.58 36.33 35.58 36.33 0.0M
2025-02-26 34.92 34.92 34.92 34.92 0.0M
2025-02-25 35.11 35.11 35.11 35.11 0.0M
2025-02-24 34.88 34.88 34.88 34.88 0.0M
2025-02-21 33.96 33.96 33.96 33.96 0.0M
2025-02-20 33.23 33.41 33.23 33.41 0.0M
2025-02-19 32.40 32.40 32.40 32.40 0.0M
2025-02-18 33.20 33.20 33.20 33.20 0.0M
2025-02-17 33.08 33.26 33.08 33.26 0.0M
2025-02-14 32.87 32.87 32.87 32.87 0.0M
2025-02-13 31.17 31.17 31.17 31.17 0.0M
2025-02-12 31.34 31.34 31.34 31.34 0.0M
2025-02-11 32.12 32.12 32.12 32.12 0.0M
2025-02-10 32.18 32.18 32.18 32.18 0.0M
2025-02-07 32.10 32.10 32.10 32.10 0.0M
2025-02-06 32.02 32.02 32.02 32.02 0.0M
2025-02-05 31.45 31.55 31.45 31.55 0.0M
2025-02-04 31.56 32.16 31.56 32.16 0.0M
2025-02-03 31.30 31.30 31.30 31.30 0.0M
2025-01-31 31.43 31.43 31.43 31.43 0.0M
2025-01-30 31.41 31.41 31.41 31.41 0.0M
2025-01-29 30.96 30.96 30.96 30.96 0.0M
2025-01-28 31.02 31.02 31.02 31.02 0.0M
2025-01-27 30.35 31.30 30.35 31.30 0.0M
2025-01-24 32.29 32.29 32.29 32.29 0.0M
2025-01-23 31.26 31.85 31.26 31.85 0.0M
2025-01-22 34.73 34.73 34.73 34.73 0.0M
2025-01-21 34.58 36.10 34.58 36.10 0.0M
2025-01-20 34.76 34.76 34.76 34.76 0.0M
2025-01-17 35.20 35.20 35.20 35.20 0.0M
2025-01-16 35.89 35.89 35.89 35.89 0.0M
2025-01-15 34.29 36.13 34.29 36.13 0.0M
2025-01-14 34.16 34.16 34.16 34.16 0.0M
2025-01-13 34.80 34.80 34.80 34.80 0.0M
2025-01-10 33.14 33.14 33.14 33.14 0.0M
2025-01-09 33.12 33.12 33.12 33.12 0.0M
2025-01-08 32.75 32.75 32.75 32.75 0.0M
2025-01-07 31.58 33.00 31.58 33.00 0.0M
2025-01-06 32.63 32.63 32.63 32.63 0.0M
2025-01-03 32.29 32.29 32.29 32.29 0.0M
2025-01-02 31.93 31.93 31.93 31.93 0.0M