Flutter Entertainment

FLTRF
🏛️ ドイツ →
199.35
最終更新: 2025-10-07
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
2021-12-30 136.00 136.05 133.40 135.05 0.0M
2021-12-29 139.90 139.90 135.00 135.10 0.0M
2021-12-28 140.00 141.20 139.15 140.40 0.0M
2021-12-27 139.00 139.95 139.00 139.95 0.0M
2021-12-23 133.75 138.00 133.75 137.25 0.0M
2021-12-22 132.95 134.15 131.80 133.70 0.0M
2021-12-21 130.40 133.00 129.55 133.00 0.0M
2021-12-20 131.55 131.55 126.10 129.45 0.0M
2021-12-17 127.85 132.55 127.85 132.55 0.0M
2021-12-16 127.40 130.80 127.40 128.10 0.0M
2021-12-15 126.05 127.25 125.70 125.70 0.0M
2021-12-14 124.50 126.45 124.45 125.95 0.0M
2021-12-13 130.00 130.00 124.25 124.25 0.0M
2021-12-10 130.30 130.65 129.70 129.70 0.0M
2021-12-09 131.85 132.60 128.75 130.30 0.0M
2021-12-08 130.90 131.65 128.35 131.40 0.0M
2021-12-07 123.85 131.35 123.85 130.50 0.0M
2021-12-06 118.25 124.70 118.20 124.70 0.0M
2021-12-03 119.95 120.10 117.30 117.65 0.0M
2021-12-02 124.00 124.00 118.85 119.85 0.0M
2021-12-01 121.50 124.50 121.50 124.50 0.0M
2021-11-30 121.40 121.40 117.70 119.55 0.0M
2021-11-29 121.75 124.30 121.70 121.70 0.0M
2021-11-26 126.40 126.40 120.60 120.70 0.0M
2021-11-25 130.15 130.15 128.30 129.65 0.0M
2021-11-24 132.30 132.30 126.60 129.20 0.0M
2021-11-23 135.05 135.05 130.95 131.80 0.0M
2021-11-22 137.55 137.60 134.50 135.30 0.0M
2021-11-19 137.50 138.80 136.60 137.30 0.0M
2021-11-18 140.80 141.05 136.95 137.00 0.0M
2021-11-17 141.90 142.15 139.70 140.95 0.0M
2021-11-16 143.15 143.70 140.80 141.40 0.0M
2021-11-15 142.70 143.60 142.65 143.15 0.0M
2021-11-12 142.45 142.95 141.25 142.65 0.0M
2021-11-11 147.20 147.25 142.50 142.50 0.0M
2021-11-10 146.05 147.40 144.80 147.30 0.0M
2021-11-09 146.30 148.90 145.80 146.00 0.0M
2021-11-08 146.70 147.50 146.30 146.80 0.0M
2021-11-05 148.00 148.35 146.90 146.90 0.0M
2021-11-04 151.90 152.05 147.95 147.95 0.0M
2021-11-03 153.25 153.55 151.65 152.50 0.0M
2021-11-02 164.35 164.35 153.05 153.10 0.0M
2021-11-01 163.75 165.50 163.55 164.90 0.0M
2021-10-29 165.55 165.55 162.70 163.85 0.0M
2021-10-28 169.00 169.00 164.50 165.50 0.0M
2021-10-27 173.05 174.20 168.85 169.30 0.0M
2021-10-26 168.40 173.75 168.35 173.15 0.0M
2021-10-25 170.35 170.95 168.25 168.25 0.0M
2021-10-22 168.30 170.70 168.30 170.25 0.0M
2021-10-21 169.65 169.75 167.80 167.95 0.0M
2021-10-20 170.90 171.25 169.00 170.20 0.0M
2021-10-19 169.70 170.95 168.65 170.85 0.0M
2021-10-18 173.75 173.75 169.50 169.50 0.0M
2021-10-15 169.80 173.80 169.75 173.70 0.0M
2021-10-14 171.15 172.10 169.50 169.60 0.0M
2021-10-13 166.75 170.75 166.75 170.65 0.0M
2021-10-12 165.50 166.80 165.15 166.80 0.0M
2021-10-11 169.35 169.35 165.05 166.25 0.0M
2021-10-08 170.90 170.95 168.95 168.95 0.0M
2021-10-07 170.15 171.25 167.75 171.25 0.0M
2021-10-06 170.20 170.35 165.95 168.90 0.0M
2021-10-05 170.10 173.15 170.05 171.10 0.0M
2021-10-04 174.00 174.00 169.65 169.75 0.0M
2021-10-01 169.90 173.20 169.05 172.75 0.0M
2021-09-30 176.30 178.10 170.75 170.75 0.0M
2021-09-29 176.10 178.90 175.65 175.65 0.0M
2021-09-28 179.25 179.25 175.50 175.65 0.0M
2021-09-27 181.10 181.10 177.95 177.95 0.0M
2021-09-24 182.35 182.55 180.25 180.55 0.0M
2021-09-23 185.00 185.90 182.80 182.80 0.0M
2021-09-22 178.50 186.45 178.50 184.70 0.0M
2021-09-21 171.90 178.55 171.90 178.55 0.0M
2021-09-20 178.65 178.65 168.00 170.85 0.0M
2021-09-17 176.55 180.90 176.55 179.55 0.0M
2021-09-16 170.60 177.40 170.60 176.35 0.0M
2021-09-15 170.65 171.00 169.50 170.65 0.0M
2021-09-14 169.20 171.30 168.60 170.75 0.0M
2021-09-13 170.05 172.05 168.90 168.90 0.0M
2021-09-10 170.00 172.55 170.00 170.20 0.0M
2021-09-09 169.30 170.10 165.75 169.60 0.0M
2021-09-08 172.65 172.65 168.90 169.35 0.0M
2021-09-07 170.30 172.70 170.30 172.70 0.0M
2021-09-06 166.70 170.75 166.70 170.45 0.0M
2021-09-03 166.60 169.30 166.05 167.05 0.0M
2021-09-02 166.00 167.50 166.00 166.65 0.0M
2021-09-01 164.25 168.90 164.00 166.40 0.0M
2021-08-31 165.70 167.70 164.10 164.55 0.0M
2021-08-30 165.50 165.55 165.40 165.50 0.0M
2021-08-27 167.90 167.95 165.85 166.30 0.0M
2021-08-26 168.50 168.85 166.65 167.90 0.0M
2021-08-25 163.20 168.85 163.20 168.85 0.0M
2021-08-24 160.40 163.90 160.40 163.30 0.0M
2021-08-23 159.75 160.60 159.05 160.35 0.0M
2021-08-20 159.15 161.00 159.15 159.50 0.0M
2021-08-19 164.00 164.00 158.35 159.45 0.0M
2021-08-18 164.05 165.15 164.05 164.05 0.0M
2021-08-17 164.85 164.85 162.25 163.30 0.0M
2021-08-16 166.85 166.85 164.35 165.00 0.0M
2021-08-13 164.25 168.10 164.25 167.35 0.0M
2021-08-12 167.60 168.85 162.30 162.30 0.0M
2021-08-11 156.00 167.10 156.00 166.15 0.0M
2021-08-10 152.45 167.80 152.45 159.55 0.0M
2021-08-09 151.10 153.35 148.85 152.90 0.0M
2021-08-06 145.50 151.95 145.50 151.15 0.0M
2021-08-05 144.20 145.35 142.70 145.35 0.0M
2021-08-04 142.15 145.05 142.15 144.15 0.0M
2021-08-03 145.75 146.00 140.75 140.95 0.0M
2021-08-02 145.50 147.25 145.50 145.90 0.0M
2021-07-30 145.95 146.05 143.70 144.25 0.0M
2021-07-29 147.45 147.50 145.90 146.60 0.0M
2021-07-28 147.95 149.15 147.30 147.50 0.0M
2021-07-27 149.60 149.80 147.15 147.50 0.0M
2021-07-26 150.60 150.60 147.85 147.85 0.0M
2021-07-23 152.35 152.35 149.55 151.20 0.0M
2021-07-22 145.85 151.90 145.85 151.90 0.0M
2021-07-21 138.40 144.40 138.40 144.40 0.0M
2021-07-20 138.05 138.85 136.40 138.75 0.0M
2021-07-19 141.15 141.15 137.50 137.50 0.0M
2021-07-16 142.05 144.00 141.85 141.85 0.0M
2021-07-15 145.65 145.65 142.00 142.00 0.0M
2021-07-14 146.70 147.00 145.35 145.90 0.0M
2021-07-13 147.85 148.80 146.80 146.80 0.0M
2021-07-12 151.25 151.90 147.80 147.80 0.0M
2021-07-09 150.80 153.50 149.80 151.00 0.0M
2021-07-08 156.50 156.75 149.85 150.65 0.0M
2021-07-07 160.25 160.25 155.15 156.65 0.0M
2021-07-06 159.85 160.45 158.75 159.30 0.0M
2021-07-05 157.15 159.95 157.00 159.55 0.0M
2021-07-02 157.45 160.60 157.05 157.40 0.0M
2021-07-01 153.85 157.30 153.85 157.20 0.0M
2021-06-30 155.60 156.95 153.10 153.40 0.0M
2021-06-29 154.25 157.00 154.25 155.45 0.0M
2021-06-28 161.35 161.35 153.85 154.10 0.0M
2021-06-25 167.70 167.70 160.55 160.85 0.0M
2021-06-24 163.10 167.50 162.35 167.40 0.0M
2021-06-23 163.40 165.15 161.05 162.85 0.0M
2021-06-22 159.80 163.10 159.80 163.05 0.0M
2021-06-21 157.90 159.55 156.90 159.55 0.0M
2021-06-18 159.80 162.20 158.10 158.50 0.0M
2021-06-17 160.40 160.60 157.65 160.00 0.0M
2021-06-16 155.05 160.85 154.95 160.40 0.0M
2021-06-15 160.45 160.50 154.05 154.95 0.0M
2021-06-14 162.65 164.20 159.80 160.10 0.0M
2021-06-11 161.10 163.60 161.00 162.25 0.0M
2021-06-10 160.80 161.35 159.25 161.35 0.0M
2021-06-09 160.50 162.20 159.05 160.90 0.0M
2021-06-08 153.75 160.95 153.75 160.60 0.0M
2021-06-07 155.20 156.60 153.80 153.90 0.0M
2021-06-04 152.55 155.40 151.70 155.30 0.0M
2021-06-03 152.00 153.85 151.55 152.60 0.0M
2021-06-02 152.70 153.25 152.00 152.00 0.0M
2021-06-01 154.10 155.30 152.25 152.45 0.0M
2021-05-31 153.90 153.95 153.30 153.75 0.0M
2021-05-28 155.75 155.75 153.45 153.90 0.0M
2021-05-27 155.40 155.55 154.40 155.30 0.0M
2021-05-26 154.20 157.60 154.10 155.55 0.0M
2021-05-25 156.60 156.70 152.20 154.20 0.0M
2021-05-21 147.35 152.60 147.35 150.85 0.0M
2021-05-20 142.55 147.55 141.60 147.55 0.0M
2021-05-19 144.90 144.90 140.70 142.50 0.0M
2021-05-18 145.55 147.65 144.60 145.60 0.0M
2021-05-17 148.00 149.00 144.80 145.05 0.0M
2021-05-14 147.40 148.45 147.05 148.10 0.0M
2021-05-13 148.75 148.75 145.80 146.80 0.0M
2021-05-12 156.75 156.75 149.00 149.30 0.0M
2021-05-11 163.55 163.55 154.30 156.75 0.0M
2021-05-10 169.80 169.95 163.45 163.95 0.0M
2021-05-07 168.90 168.90 167.45 168.75 0.0M
2021-05-06 170.20 170.55 167.50 168.50 0.0M
2021-05-05 165.85 170.45 165.85 170.30 0.0M
2021-05-04 171.40 173.55 165.05 165.20 0.0M
2021-05-03 170.75 171.75 170.60 171.65 0.0M
2021-04-30 177.05 177.10 169.90 170.55 0.0M
2021-04-29 182.05 182.60 176.95 177.05 0.0M
2021-04-28 180.35 182.40 178.70 182.30 0.0M
2021-04-27 178.35 180.70 178.30 180.65 0.0M
2021-04-26 176.10 178.75 175.15 178.20 0.0M
2021-04-23 171.30 176.00 171.20 175.80 0.0M
2021-04-22 170.90 172.70 170.65 171.35 0.0M
2021-04-21 170.70 172.55 170.15 170.85 0.0M
2021-04-20 176.85 176.85 170.00 170.55 0.0M
2021-04-19 181.30 181.30 176.70 176.80 0.0M
2021-04-16 176.60 181.35 176.35 180.65 0.0M
2021-04-15 175.95 177.15 175.95 176.80 0.0M
2021-04-14 175.40 176.80 174.60 176.35 0.0M
2021-04-13 174.30 176.50 174.30 175.25 0.0M
2021-04-12 176.40 176.50 173.45 173.95 0.0M
2021-04-09 178.40 178.75 176.60 176.60 0.0M
2021-04-08 180.75 182.20 178.60 178.95 0.0M
2021-04-07 180.90 181.10 179.05 180.10 0.0M
2021-04-06 183.30 185.15 180.15 180.15 0.0M
2021-04-01 182.75 183.55 181.80 182.45 0.0M
2021-03-31 185.40 185.55 182.10 183.10 0.0M
2021-03-30 186.90 189.05 184.85 185.50 0.0M
2021-03-29 193.15 193.15 186.20 186.40 0.0M
2021-03-26 190.40 193.30 188.95 192.75 0.0M
2021-03-25 188.90 190.50 187.75 189.45 0.0M
2021-03-24 191.70 192.85 189.40 189.40 0.0M
2021-03-23 196.40 196.40 192.55 192.70 0.0M
2021-03-22 194.60 198.05 194.55 196.50 0.0M
2021-03-19 196.25 196.40 192.35 195.15 0.0M
2021-03-18 195.30 197.80 193.20 196.65 0.0M
2021-03-17 196.60 196.60 195.00 195.00 0.0M
2021-03-16 197.40 197.40 195.00 196.60 0.0M
2021-03-15 186.10 199.45 186.10 198.10 0.0M
2021-03-12 184.20 186.60 184.00 184.90 0.0M
2021-03-11 176.05 184.85 175.95 184.10 0.0M
2021-03-10 173.20 176.10 173.00 175.40 0.0M
2021-03-09 169.95 175.55 169.15 174.15 0.0M
2021-03-08 172.10 172.20 167.75 169.85 0.0M
2021-03-05 174.75 176.50 168.55 171.65 0.0M
2021-03-04 170.85 176.40 169.90 175.75 0.0M
2021-03-03 163.85 171.30 163.85 171.30 0.0M
2021-03-02 163.25 166.55 161.75 163.90 0.0M
2021-03-01 160.00 165.05 160.00 164.05 0.0M
2021-02-26 158.50 158.50 158.50 158.50 0.0M
2021-02-25 164.45 164.45 164.45 164.45 0.0M
2021-02-24 161.55 161.55 161.55 161.55 0.0M
2021-02-23 163.60 163.60 158.35 159.40 0.0M
2021-02-22 157.60 157.60 157.05 157.05 0.0M
2021-02-19 157.60 159.75 157.50 158.10 0.0M
2021-02-18 160.05 160.05 156.80 157.90 0.0M
2021-02-17 160.85 161.85 159.45 159.85 0.0M
2021-02-16 161.40 162.75 160.20 160.85 0.0M
2021-02-15 160.85 162.65 160.85 161.50 0.0M
2021-02-12 159.55 161.20 158.55 160.35 0.0M
2021-02-11 159.50 162.15 159.45 159.50 0.0M
2021-02-10 163.70 163.70 158.85 159.50 0.0M
2021-02-09 163.05 163.60 161.40 163.55 0.0M
2021-02-08 161.25 164.35 161.25 162.80 0.0M
2021-02-05 161.30 163.85 160.25 160.80 0.0M
2021-02-04 159.85 161.25 159.50 160.70 0.0M
2021-02-03 160.60 160.85 159.50 160.25 0.0M
2021-02-02 158.50 160.95 157.65 160.70 0.0M
2021-02-01 154.65 158.60 154.65 158.00 0.0M
2021-01-29 155.95 155.95 153.35 153.65 0.0M
2021-01-28 154.95 157.25 152.05 157.00 0.0M
2021-01-27 159.60 159.60 154.70 155.85 0.0M
2021-01-26 159.05 160.75 159.05 159.90 0.0M
2021-01-25 161.75 161.90 158.05 159.15 0.0M
2021-01-22 163.35 163.35 159.25 161.35 0.0M
2021-01-21 163.85 165.05 162.15 163.90 0.0M
2021-01-20 161.05 163.95 161.05 163.20 0.0M
2021-01-19 165.00 165.05 160.85 161.65 0.0M
2021-01-18 168.00 168.25 165.05 165.05 0.0M
2021-01-15 167.90 169.15 167.00 168.35 0.0M
2021-01-14 171.70 171.80 168.60 168.60 0.0M
2021-01-13 174.50 174.50 171.30 171.40 0.0M
2021-01-12 173.80 175.15 173.00 174.25 0.0M
2021-01-11 177.80 177.80 172.05 173.30 0.0M
2021-01-08 175.95 178.25 174.05 175.55 0.0M
2021-01-07 177.10 177.10 174.60 175.05 0.0M
2021-01-06 171.75 178.45 171.35 177.70 0.0M
2021-01-05 172.50 172.50 169.55 171.65 0.0M
2021-01-04 170.90 174.50 170.15 171.20 0.0M