DAX Financial Services Price (CXKVX)

CXKVX
🏛️ ドイツ →
1,013.07
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
2022-12-30 765.51 765.51 765.51 765.51 0.0M
2022-12-29 776.74 776.74 776.74 776.74 0.0M
2022-12-28 764.33 764.33 764.33 764.33 0.0M
2022-12-27 764.75 764.75 764.75 764.75 0.0M
2022-12-23 766.17 766.17 766.17 766.17 0.0M
2022-12-22 763.08 763.08 763.08 763.08 0.0M
2022-12-21 770.46 770.46 770.46 770.46 0.0M
2022-12-20 748.03 748.03 748.03 748.03 0.0M
2022-12-19 765.22 765.22 765.22 765.22 0.0M
2022-12-16 769.70 769.70 769.70 769.70 0.0M
2022-12-15 798.41 798.41 798.41 798.41 0.0M
2022-12-14 817.61 817.61 817.61 817.61 0.0M
2022-12-13 812.14 812.14 812.14 812.14 0.0M
2022-12-12 793.72 793.72 793.72 793.72 0.0M
2022-12-09 809.47 809.47 809.47 809.47 0.0M
2022-12-08 809.94 809.94 809.94 809.94 0.0M
2022-12-07 805.00 805.00 805.00 805.00 0.0M
2022-12-06 810.52 810.52 810.52 810.52 0.0M
2022-12-05 818.46 818.46 818.46 818.46 0.0M
2022-12-02 836.77 836.77 836.77 836.77 0.0M
2022-12-01 825.68 825.68 825.68 825.68 0.0M
2022-11-30 819.91 819.91 819.91 819.91 0.0M
2022-11-29 817.10 817.10 817.10 817.10 0.0M
2022-11-28 827.65 827.65 827.65 827.65 0.0M
2022-11-25 829.57 829.57 829.57 829.57 0.0M
2022-11-24 832.70 832.70 832.70 832.70 0.0M
2022-11-23 815.19 815.19 815.19 815.19 0.0M
2022-11-22 813.96 813.96 813.96 813.96 0.0M
2022-11-21 817.78 817.78 817.78 817.78 0.0M
2022-11-18 824.71 824.71 824.71 824.71 0.0M
2022-11-17 817.07 817.07 817.07 817.07 0.0M
2022-11-16 823.34 823.34 823.34 823.34 0.0M
2022-11-15 823.97 823.97 823.97 823.97 0.0M
2022-11-14 819.58 819.58 819.58 819.58 0.0M
2022-11-11 821.86 821.86 821.86 821.86 0.0M
2022-11-10 808.48 808.48 808.48 808.48 0.0M
2022-11-09 792.57 792.57 792.57 792.57 0.0M
2022-11-08 782.67 782.67 782.67 782.67 0.0M
2022-11-07 776.76 776.76 776.76 776.76 0.0M
2022-11-04 771.15 771.15 771.15 771.15 0.0M
2022-11-03 752.35 752.35 752.35 752.35 0.0M
2022-11-02 767.38 767.38 767.38 767.38 0.0M
2022-11-01 785.55 785.55 785.55 785.55 0.0M
2022-10-31 781.46 781.46 781.46 781.46 0.0M
2022-10-28 778.62 778.62 778.62 778.62 0.0M
2022-10-27 791.91 791.91 791.91 791.91 0.0M
2022-10-26 782.00 782.00 782.00 782.00 0.0M
2022-10-25 775.37 775.37 775.37 775.37 0.0M
2022-10-24 758.40 758.40 758.40 758.40 0.0M
2022-10-21 748.98 748.98 748.98 748.98 0.0M
2022-10-20 747.89 747.89 747.89 747.89 0.0M
2022-10-19 752.72 752.72 752.72 752.72 0.0M
2022-10-18 763.74 763.74 763.74 763.74 0.0M
2022-10-17 761.60 761.60 761.60 761.60 0.0M
2022-10-14 742.02 742.02 742.02 742.02 0.0M
2022-10-13 724.90 724.90 724.90 724.90 0.0M
2022-10-12 729.47 729.47 729.47 729.47 0.0M
2022-10-11 756.21 756.21 756.21 756.21 0.0M
2022-10-10 756.99 756.99 756.99 756.99 0.0M
2022-10-07 769.56 769.56 769.56 769.56 0.0M
2022-10-06 790.05 790.05 790.05 790.05 0.0M
2022-10-05 800.13 800.13 800.13 800.13 0.0M
2022-10-04 810.48 810.48 810.48 810.48 0.0M
2022-10-03 801.89 801.89 801.89 801.89 0.0M
2022-09-30 791.13 791.13 791.13 791.13 0.0M
2022-09-29 772.49 772.49 772.49 772.49 0.0M
2022-09-28 781.18 781.18 781.18 781.18 0.0M
2022-09-27 768.95 768.95 768.95 768.95 0.0M
2022-09-26 774.85 774.85 774.85 774.85 0.0M
2022-09-23 780.71 780.71 780.71 780.71 0.0M
2022-09-22 797.92 797.92 797.92 797.92 0.0M
2022-09-21 820.89 820.89 820.89 820.89 0.0M
2022-09-20 818.04 818.04 818.04 818.04 0.0M
2022-09-19 836.00 836.00 836.00 836.00 0.0M
2022-09-16 839.00 839.00 839.00 839.00 0.0M
2022-09-15 842.23 842.23 842.23 842.23 0.0M
2022-09-14 849.01 849.01 849.01 849.01 0.0M
2022-09-13 861.74 861.74 861.74 861.74 0.0M
2022-09-12 884.66 884.66 884.66 884.66 0.0M
2022-09-09 868.97 868.97 868.97 868.97 0.0M
2022-09-08 860.60 860.60 860.60 860.60 0.0M
2022-09-07 870.31 870.31 870.31 870.31 0.0M
2022-09-06 867.02 867.02 867.02 867.02 0.0M
2022-09-05 863.15 863.15 863.15 863.15 0.0M
2022-09-02 879.05 879.05 879.05 879.05 0.0M
2022-09-01 858.41 858.41 858.41 858.41 0.0M
2022-08-31 876.36 876.36 876.36 876.36 0.0M
2022-08-30 875.52 875.52 875.52 875.52 0.0M
2022-08-29 873.15 873.15 873.15 873.15 0.0M
2022-08-26 874.36 874.36 874.36 874.36 0.0M
2022-08-25 898.99 898.99 898.99 898.99 0.0M
2022-08-24 904.62 904.62 904.62 904.62 0.0M
2022-08-23 898.91 898.91 898.91 898.91 0.0M
2022-08-22 903.40 903.40 903.40 903.40 0.0M
2022-08-19 914.17 914.17 914.17 914.17 0.0M
2022-08-18 933.08 933.08 933.08 933.08 0.0M
2022-08-17 925.61 925.61 925.61 925.61 0.0M
2022-08-16 950.90 950.90 950.90 950.90 0.0M
2022-08-15 952.02 952.02 952.02 952.02 0.0M
2022-08-12 942.45 942.45 942.45 942.45 0.0M
2022-08-11 946.39 946.39 946.39 946.39 0.0M
2022-08-10 956.51 956.51 956.51 956.51 0.0M
2022-08-09 955.52 955.52 945.03 945.03 0.0M
2022-08-08 955.52 955.52 955.52 955.52 0.0M
2022-08-05 946.21 946.21 946.21 946.21 0.0M
2022-08-04 943.25 943.25 943.25 943.25 0.0M
2022-08-03 957.69 957.69 957.69 957.69 0.0M
2022-08-02 946.95 946.95 946.95 946.95 0.0M
2022-08-01 951.36 951.36 951.36 951.36 0.0M
2022-07-29 954.30 954.30 954.30 954.30 0.0M
2022-07-28 940.28 940.28 940.28 940.28 0.0M
2022-07-27 915.96 915.96 915.96 915.96 0.0M
2022-07-26 896.01 896.01 896.01 896.01 0.0M
2022-07-25 912.11 912.11 912.11 912.11 0.0M
2022-07-22 924.49 924.49 924.49 924.49 0.0M
2022-07-21 907.27 907.27 907.27 907.27 0.0M
2022-07-20 900.22 900.22 900.22 900.22 0.0M
2022-07-19 894.63 894.63 894.63 894.63 0.0M
2022-07-18 879.64 879.64 879.64 879.64 0.0M
2022-07-15 868.67 868.67 868.67 868.67 0.0M
2022-07-14 861.07 861.07 861.07 861.07 0.0M
2022-07-13 883.09 883.09 883.09 883.09 0.0M
2022-07-12 882.89 882.89 882.89 882.89 0.0M
2022-07-11 872.29 872.29 872.29 872.29 0.0M
2022-07-08 878.12 878.12 878.12 878.12 0.0M
2022-07-07 881.63 881.63 881.63 881.63 0.0M
2022-07-06 879.75 879.75 879.75 879.75 0.0M
2022-07-05 853.52 853.52 853.52 853.52 0.0M
2022-07-04 859.94 859.94 859.94 859.94 0.0M
2022-07-01 875.65 875.65 875.65 875.65 0.0M
2022-06-30 885.34 885.34 885.34 885.34 0.0M
2022-06-29 907.87 907.87 907.87 907.87 0.0M
2022-06-28 920.10 920.10 920.10 920.10 0.0M
2022-06-27 922.08 922.08 922.08 922.08 0.0M
2022-06-24 921.14 921.14 921.14 921.14 0.0M
2022-06-23 905.27 905.27 905.27 905.27 0.0M
2022-06-22 915.25 915.25 915.25 915.25 0.0M
2022-06-21 911.73 911.73 911.73 911.73 0.0M
2022-06-20 906.14 906.14 906.14 906.14 0.0M
2022-06-17 903.69 903.69 903.69 903.69 0.0M
2022-06-16 884.98 884.98 884.98 884.98 0.0M
2022-06-15 909.68 909.68 909.68 909.68 0.0M
2022-06-14 907.18 907.18 907.18 907.18 0.0M
2022-06-13 895.57 895.57 895.57 895.57 0.0M
2022-06-10 934.93 934.93 934.93 934.93 0.0M
2022-06-09 951.70 951.70 951.70 951.70 0.0M
2022-06-08 977.90 977.90 977.90 977.90 0.0M
2022-06-07 989.84 989.84 989.84 989.84 0.0M
2022-06-06 1,000.74 1,000.74 1,000.74 1,000.74 0.0M
2022-06-03 990.22 990.22 990.22 990.22 0.0M
2022-06-02 991.23 991.23 991.23 991.23 0.0M
2022-06-01 981.67 981.67 981.67 981.67 0.0M
2022-05-31 998.21 998.21 998.21 998.21 0.0M
2022-05-30 1,009.73 1,009.73 1,009.73 1,009.73 0.0M
2022-05-27 1,014.16 1,014.16 1,014.16 1,014.16 0.0M
2022-05-26 995.46 995.46 995.46 995.46 0.0M
2022-05-25 996.11 996.11 996.11 996.11 0.0M
2022-05-24 999.56 999.56 999.56 999.56 0.0M
2022-05-23 1,015.56 1,015.56 1,015.56 1,015.56 0.0M
2022-05-20 1,002.04 1,002.04 1,002.04 1,002.04 0.0M
2022-05-19 993.75 993.75 993.75 993.75 0.0M
2022-05-18 1,002.65 1,002.65 1,002.65 1,002.65 0.0M
2022-05-17 1,006.30 1,006.30 1,006.30 1,006.30 0.0M
2022-05-16 998.61 998.61 998.61 998.61 0.0M
2022-05-13 993.24 993.24 993.24 993.24 0.0M
2022-05-12 990.33 990.33 990.33 990.33 0.0M
2022-05-11 1,009.59 1,009.59 1,009.59 1,009.59 0.0M
2022-05-10 984.25 984.25 984.25 984.25 0.0M
2022-05-09 973.26 973.26 973.26 973.26 0.0M
2022-05-06 1,001.37 1,001.37 1,001.37 1,001.37 0.0M
2022-05-05 1,029.99 1,029.99 1,029.99 1,029.99 0.0M
2022-05-04 1,032.29 1,032.29 1,032.29 1,032.29 0.0M
2022-05-03 1,044.61 1,044.61 1,044.61 1,044.61 0.0M
2022-05-02 1,038.33 1,038.33 1,038.33 1,038.33 0.0M
2022-04-29 1,061.93 1,061.93 1,061.93 1,061.93 0.0M
2022-04-28 1,074.47 1,074.47 1,074.47 1,074.47 0.0M
2022-04-27 1,071.41 1,071.41 1,071.41 1,071.41 0.0M
2022-04-26 1,073.92 1,073.92 1,073.92 1,073.92 0.0M
2022-04-25 1,075.96 1,075.96 1,075.96 1,075.96 0.0M
2022-04-22 1,078.67 1,078.67 1,078.67 1,078.67 0.0M
2022-04-21 1,093.66 1,093.66 1,093.66 1,093.66 0.0M
2022-04-20 1,093.67 1,093.67 1,093.67 1,093.67 0.0M
2022-04-19 1,081.66 1,081.66 1,081.66 1,081.66 0.0M
2022-04-14 1,107.41 1,107.41 1,107.41 1,107.41 0.0M
2022-04-13 1,089.76 1,089.76 1,089.76 1,089.76 0.0M
2022-04-12 1,103.27 1,103.27 1,103.27 1,103.27 0.0M
2022-04-11 1,121.62 1,121.62 1,121.62 1,121.62 0.0M
2022-04-08 1,124.42 1,124.42 1,124.42 1,124.42 0.0M
2022-04-07 1,108.12 1,108.12 1,108.12 1,108.12 0.0M
2022-04-06 1,120.57 1,120.57 1,120.57 1,120.57 0.0M
2022-04-05 1,151.45 1,151.45 1,151.45 1,151.45 0.0M
2022-04-04 1,138.72 1,138.72 1,138.72 1,138.72 0.0M
2022-04-01 1,138.52 1,138.52 1,138.52 1,138.52 0.0M
2022-03-31 1,123.16 1,123.16 1,123.16 1,123.16 0.0M
2022-03-30 1,145.56 1,145.56 1,145.56 1,145.56 0.0M
2022-03-29 1,153.35 1,153.35 1,153.35 1,153.35 0.0M
2022-03-28 1,140.74 1,140.74 1,140.74 1,140.74 0.0M
2022-03-25 1,132.31 1,132.31 1,132.31 1,132.31 0.0M
2022-03-24 1,125.29 1,125.29 1,125.29 1,125.29 0.0M
2022-03-23 1,132.44 1,132.44 1,132.44 1,132.44 0.0M
2022-03-22 1,160.06 1,160.06 1,160.06 1,160.06 0.0M
2022-03-21 1,147.14 1,147.14 1,147.14 1,147.14 0.0M
2022-03-18 1,176.71 1,176.71 1,176.71 1,176.71 0.0M
2022-03-17 1,185.30 1,185.30 1,185.30 1,185.30 0.0M
2022-03-16 1,178.35 1,178.35 1,178.35 1,178.35 0.0M
2022-03-15 1,149.32 1,149.32 1,149.32 1,149.32 0.0M
2022-03-14 1,151.53 1,151.53 1,151.53 1,151.53 0.0M
2022-03-11 1,128.46 1,128.46 1,128.46 1,128.46 0.0M
2022-03-10 1,112.29 1,112.29 1,112.29 1,112.29 0.0M
2022-03-09 1,135.23 1,135.23 1,135.23 1,135.23 0.0M
2022-03-08 1,066.58 1,066.58 1,066.58 1,066.58 0.0M
2022-03-07 1,084.29 1,084.29 1,084.29 1,084.29 0.0M
2022-03-04 1,095.85 1,095.85 1,095.85 1,095.85 0.0M
2022-03-03 1,130.94 1,130.94 1,130.94 1,130.94 0.0M
2022-03-02 1,152.50 1,152.50 1,152.50 1,152.50 0.0M
2022-03-01 1,147.35 1,147.35 1,147.35 1,147.35 0.0M
2022-02-28 1,177.66 1,177.66 1,177.66 1,177.66 0.0M
2022-02-25 1,168.48 1,168.48 1,168.48 1,168.48 0.0M
2022-02-24 1,133.25 1,133.25 1,133.25 1,133.25 0.0M
2022-02-23 1,154.55 1,154.55 1,154.55 1,154.55 0.0M
2022-02-22 1,158.36 1,158.36 1,158.36 1,158.36 0.0M
2022-02-21 1,152.96 1,152.96 1,152.96 1,152.96 0.0M
2022-02-18 1,172.03 1,172.03 1,172.03 1,172.03 0.0M
2022-02-17 1,186.09 1,186.09 1,186.09 1,186.09 0.0M
2022-02-16 1,200.94 1,200.94 1,200.94 1,200.94 0.0M
2022-02-15 1,189.81 1,189.81 1,189.81 1,189.81 0.0M
2022-02-14 1,178.36 1,178.36 1,178.36 1,178.36 0.0M
2022-02-11 1,186.15 1,186.15 1,186.15 1,186.15 0.0M
2022-02-10 1,190.44 1,190.44 1,190.44 1,190.44 0.0M
2022-02-09 1,196.53 1,196.53 1,196.53 1,196.53 0.0M
2022-02-08 1,178.79 1,178.79 1,178.79 1,178.79 0.0M
2022-02-07 1,191.19 1,191.19 1,191.19 1,191.19 0.0M
2022-02-04 1,193.25 1,193.25 1,193.25 1,193.25 0.0M
2022-02-03 1,211.29 1,211.29 1,211.29 1,211.29 0.0M
2022-02-02 1,219.95 1,219.95 1,219.95 1,219.95 0.0M
2022-02-01 1,213.40 1,213.40 1,213.40 1,213.40 0.0M
2022-01-31 1,218.66 1,218.66 1,218.66 1,218.66 0.0M
2022-01-28 1,213.95 1,213.95 1,213.95 1,213.95 0.0M
2022-01-27 1,224.87 1,224.87 1,224.87 1,224.87 0.0M
2022-01-26 1,204.40 1,204.40 1,204.40 1,204.40 0.0M
2022-01-25 1,180.58 1,180.58 1,180.58 1,180.58 0.0M
2022-01-24 1,186.30 1,186.30 1,186.30 1,186.30 0.0M
2022-01-21 1,213.36 1,213.36 1,213.36 1,213.36 0.0M
2022-01-20 1,222.67 1,222.67 1,222.67 1,222.67 0.0M
2022-01-19 1,206.38 1,206.38 1,206.38 1,206.38 0.0M
2022-01-18 1,199.03 1,199.03 1,199.03 1,199.03 0.0M
2022-01-17 1,202.94 1,202.94 1,202.94 1,202.94 0.0M
2022-01-14 1,206.57 1,206.57 1,206.57 1,206.57 0.0M
2022-01-13 1,208.15 1,208.15 1,208.15 1,208.15 0.0M
2022-01-12 1,193.98 1,193.98 1,193.98 1,193.98 0.0M
2022-01-11 1,178.59 1,178.59 1,178.59 1,178.59 0.0M
2022-01-10 1,170.34 1,170.34 1,170.34 1,170.34 0.0M
2022-01-07 1,174.80 1,174.80 1,174.80 1,174.80 0.0M
2022-01-06 1,194.33 1,194.33 1,194.33 1,194.33 0.0M
2022-01-05 1,208.59 1,208.59 1,208.59 1,208.59 0.0M
2022-01-04 1,205.03 1,205.03 1,205.03 1,205.03 0.0M
2022-01-03 1,210.47 1,210.47 1,210.47 1,210.47 0.0M