FactSet Research

FDS
🏛️ ドイツ →
249.30
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
2025-09-26 245.10 249.30 242.90 249.30 0.0M
2025-09-25 244.70 245.00 242.80 244.90 0.0M
2025-09-24 243.70 248.00 242.90 246.00 0.0M
2025-09-23 249.40 256.10 243.00 245.30 0.0M
2025-09-22 247.40 254.50 247.40 251.50 0.0M
2025-09-19 257.60 259.80 246.40 246.60 0.0M
2025-09-18 289.30 295.00 254.00 254.00 0.0M
2025-09-17 292.40 294.30 282.00 282.00 0.0M
2025-09-16 291.10 293.00 289.50 289.70 0.0M
2025-09-15 309.90 310.30 303.90 303.90 0.0M
2025-09-12 316.00 316.30 311.00 311.00 0.0M
2025-09-11 310.60 310.60 310.60 310.60 0.0M
2025-09-10 313.00 313.00 309.10 309.10 0.0M
2025-09-09 318.80 322.50 318.00 318.60 0.0M
2025-09-08 315.20 319.40 314.70 319.40 0.0M
2025-09-05 317.50 320.30 315.70 315.70 0.0M
2025-09-04 319.10 320.20 316.00 316.00 0.0M
2025-09-03 319.80 319.80 316.70 317.10 0.0M
2025-09-02 321.00 322.40 312.60 316.80 0.0M
2025-09-01 320.00 323.20 317.10 323.20 0.0M
2025-08-29 322.30 322.90 318.00 318.00 0.0M
2025-08-28 326.80 326.80 321.20 321.20 0.0M
2025-08-27 326.30 328.60 324.10 327.00 0.0M
2025-08-26 329.60 329.60 327.00 328.40 0.0M
2025-08-25 326.10 327.70 326.10 327.70 0.0M
2025-08-22 326.30 326.30 326.30 326.30 0.0M
2025-08-21 330.90 330.90 324.10 324.10 0.0M
2025-08-20 321.80 324.90 321.80 324.90 0.0M
2025-08-19 316.60 316.60 316.60 316.60 0.0M
2025-08-18 314.10 318.20 314.10 318.20 0.0M
2025-08-15 324.30 324.40 317.60 317.60 0.0M
2025-08-14 321.10 321.10 320.70 320.70 0.0M
2025-08-13 318.00 319.30 315.00 319.30 0.0M
2025-08-12 324.70 324.70 317.00 317.00 0.0M
2025-08-11 328.50 328.60 325.30 326.10 0.0M
2025-08-08 331.50 332.30 331.10 332.30 0.0M
2025-08-07 335.00 341.60 332.60 332.60 0.0M
2025-08-06 337.10 337.10 332.10 333.80 0.0M
2025-08-05 342.90 342.90 334.90 336.10 0.0M
2025-08-04 339.10 340.00 339.10 340.00 0.0M
2025-08-01 350.80 350.80 339.50 339.50 0.0M
2025-07-31 359.70 359.70 344.10 344.10 0.0M
2025-07-30 361.80 362.40 361.80 362.40 0.0M
2025-07-29 358.30 360.50 357.00 358.40 0.0M
2025-07-28 360.10 360.40 360.00 360.40 0.0M
2025-07-25 357.80 360.80 355.50 355.50 0.0M
2025-07-24 354.00 354.00 354.00 354.00 0.0M
2025-07-23 357.50 357.80 353.00 353.70 0.0M
2025-07-22 360.10 363.00 352.20 352.20 0.0M
2025-07-21 373.00 373.00 363.20 363.20 0.0M
2025-07-18 374.30 374.30 373.60 373.60 0.0M
2025-07-17 377.90 377.90 377.50 377.50 0.0M
2025-07-16 371.80 376.10 371.80 376.10 0.0M
2025-07-15 377.70 381.10 377.70 381.10 0.0M
2025-07-14 380.80 380.80 380.80 380.80 0.0M
2025-07-11 383.60 385.60 383.60 384.30 0.0M
2025-07-10 380.00 380.30 376.50 377.00 0.0M
2025-07-09 379.00 380.30 379.00 380.30 0.0M
2025-07-08 380.10 380.10 380.10 380.10 0.0M
2025-07-07 380.80 383.60 380.80 382.80 0.0M
2025-07-04 378.20 378.20 378.20 378.20 0.0M
2025-07-03 381.90 381.90 381.90 381.90 0.0M
2025-07-02 382.30 383.70 382.30 383.70 0.0M
2025-07-01 380.20 381.60 376.90 381.60 0.0M
2025-06-30 376.80 378.70 376.80 377.00 0.0M
2025-06-27 373.30 378.80 373.30 378.80 0.0M
2025-06-26 375.50 378.40 374.10 378.40 0.0M
2025-06-25 376.40 376.40 375.70 375.70 0.0M
2025-06-24 378.50 378.50 371.70 371.70 0.0M
2025-06-23 355.00 385.90 353.00 385.90 0.0M
2025-06-20 369.00 370.50 369.00 370.50 0.0M
2025-06-18 369.60 370.50 369.60 370.50 0.0M
2025-06-17 360.70 360.70 360.70 360.70 0.0M
2025-06-16 362.10 365.90 362.10 363.00 0.0M
2025-06-12 365.40 365.40 365.40 365.40 0.0M
2025-06-10 372.70 372.70 372.70 372.70 0.0M
2025-06-09 379.50 380.60 368.80 368.80 0.0M
2025-06-06 378.00 381.60 378.00 381.60 0.0M
2025-06-05 379.20 379.20 375.60 378.90 0.0M
2025-06-04 382.60 382.60 380.80 381.00 0.0M
2025-06-03 396.60 396.60 380.30 381.90 0.0M
2025-06-02 397.50 397.80 393.90 396.60 0.0M
2025-05-29 412.60 412.60 410.60 410.60 0.0M
2025-05-26 409.30 409.30 409.30 409.30 0.0M
2025-05-23 411.10 411.10 404.60 408.40 0.0M
2025-05-22 406.20 416.40 406.20 416.40 0.0M
2025-05-21 411.40 411.40 395.00 408.00 0.0M
2025-05-20 416.30 418.90 416.30 418.90 0.0M
2025-05-19 417.10 421.10 415.70 417.70 0.0M
2025-05-15 408.90 416.40 408.90 416.40 0.0M
2025-05-14 404.50 404.50 404.50 404.50 0.0M
2025-05-13 410.10 410.10 410.10 410.10 0.0M
2025-05-08 392.30 393.40 392.30 393.40 0.0M
2025-05-07 381.10 381.90 374.20 381.90 0.0M
2025-05-05 380.70 380.70 376.00 376.00 0.0M
2025-05-02 380.10 385.20 380.10 384.00 0.0M
2025-04-29 372.30 372.30 371.50 371.60 0.0M
2025-04-25 375.80 376.40 371.60 374.40 0.0M
2025-04-24 371.20 371.20 371.20 371.20 0.0M
2025-04-23 374.70 384.70 374.70 379.50 0.0M
2025-04-22 361.10 364.70 361.10 362.80 0.0M
2025-04-17 373.30 376.30 371.40 376.30 0.0M
2025-04-16 383.20 383.20 377.50 377.50 0.0M
2025-04-15 383.60 386.60 383.60 386.60 0.0M
2025-04-14 376.10 380.00 376.10 379.40 0.0M
2025-04-11 372.30 372.30 367.40 367.40 0.0M
2025-04-10 385.00 393.20 371.50 371.50 0.0M
2025-04-09 355.00 360.90 351.50 351.50 0.0M
2025-04-08 375.90 381.80 369.50 369.50 0.0M
2025-04-07 365.50 377.60 360.00 370.50 0.0M
2025-04-04 392.20 394.90 379.70 382.70 0.0M
2025-04-03 401.90 402.60 397.80 397.80 0.0M
2025-04-02 422.20 422.50 415.30 416.70 0.0M
2025-04-01 420.90 425.40 419.40 425.40 0.0M
2025-03-31 412.70 413.30 412.30 412.30 0.0M
2025-03-27 414.10 414.10 414.10 414.10 0.0M
2025-03-26 408.10 409.20 408.10 409.20 0.0M
2025-03-25 399.70 399.70 399.70 399.70 0.0M
2025-03-24 402.90 404.50 400.60 400.60 0.0M
2025-03-21 396.90 399.00 395.40 399.00 0.0M
2025-03-20 403.80 403.80 385.00 394.20 0.0M
2025-03-19 402.90 402.90 402.40 402.40 0.0M
2025-03-18 400.60 400.60 400.40 400.40 0.0M
2025-03-17 399.00 403.20 399.00 399.00 0.0M
2025-03-14 400.00 400.00 399.10 399.10 0.0M
2025-03-13 393.80 396.30 390.00 396.30 0.0M
2025-03-12 396.40 398.90 392.60 393.40 0.0M
2025-03-11 406.20 406.20 394.20 394.20 0.0M
2025-03-10 399.00 414.30 399.00 414.20 0.0M
2025-03-07 408.50 408.60 402.00 405.00 0.0M
2025-03-06 410.00 410.00 404.00 405.40 0.0M
2025-03-05 416.20 419.40 412.00 413.80 0.0M
2025-03-04 435.50 435.50 435.50 435.50 0.0M
2025-03-03 444.60 444.70 442.00 442.00 0.0M
2025-02-28 437.00 440.00 437.00 438.30 0.0M
2025-02-25 439.90 444.70 437.90 441.90 0.0M
2025-02-24 441.30 445.10 441.30 441.80 0.0M
2025-02-21 442.20 442.20 442.20 442.20 0.0M
2025-02-20 444.10 444.10 444.10 444.10 0.0M
2025-02-19 445.80 445.80 445.80 445.80 0.0M
2025-02-18 438.60 438.60 438.60 438.60 0.0M
2025-02-17 436.30 437.20 435.30 435.30 0.0M
2025-02-14 439.80 439.80 439.80 439.80 0.0M
2025-02-13 440.50 440.50 440.50 440.50 0.0M
2025-02-12 438.70 438.70 430.00 436.10 0.0M
2025-02-11 444.70 444.70 434.00 436.40 0.0M
2025-02-10 452.40 455.70 449.60 454.10 0.0M
2025-02-07 452.30 456.30 451.30 451.30 0.0M
2025-02-06 453.60 453.60 453.30 453.30 0.0M
2025-02-05 448.80 449.80 446.80 446.80 0.0M
2025-02-04 452.80 455.80 452.80 455.80 0.0M
2025-02-03 456.40 460.80 454.90 454.90 0.0M
2025-01-30 445.60 448.80 445.50 447.80 0.0M
2025-01-29 450.20 453.30 447.80 453.30 0.0M
2025-01-27 439.50 453.40 439.50 453.40 0.0M
2025-01-24 442.70 442.70 439.90 439.90 0.0M
2025-01-23 447.80 448.00 442.80 442.80 0.0M
2025-01-22 444.70 444.70 444.70 444.70 0.0M
2025-01-21 447.00 448.70 447.00 448.70 0.0M
2025-01-20 450.20 464.10 450.20 456.00 0.0M
2025-01-16 440.40 442.20 440.40 440.70 0.0M
2025-01-15 442.00 447.90 439.80 439.80 0.0M
2025-01-14 441.80 445.00 440.00 440.00 0.0M
2025-01-13 444.90 444.90 442.20 442.20 0.0M
2025-01-10 438.80 438.80 438.70 438.70 0.0M
2025-01-09 443.00 443.00 443.00 443.00 0.0M
2025-01-08 445.70 445.70 444.60 444.60 0.0M
2025-01-07 448.40 452.60 445.00 445.00 0.0M
2025-01-06 452.20 459.00 452.20 459.00 0.0M
2025-01-03 463.10 463.10 462.60 462.60 0.0M
2025-01-02 465.10 470.60 465.10 468.40 0.0M