Frankfurter UCITS-ETF - Modern Value (C9DF)

C9DF
🏛️ ドイツ →
160.48
最終更新: 2025-10-03
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
2024-12-30 141.10 141.10 140.64 140.64 0.0M
2024-12-27 140.64 140.64 140.64 140.64 0.0M
2024-12-23 141.28 141.28 141.28 141.28 0.0M
2024-12-20 141.28 141.28 141.28 141.28 0.0M
2024-12-19 142.86 142.86 142.86 142.86 0.0M
2024-12-18 143.54 143.54 143.54 143.54 0.0M
2024-12-17 144.74 144.74 144.74 144.74 0.0M
2024-12-16 145.76 145.76 145.76 145.76 0.0M
2024-12-13 146.16 146.16 145.94 145.94 0.0M
2024-12-12 146.16 146.16 146.16 146.16 0.0M
2024-12-11 146.16 146.16 146.16 146.16 0.0M
2024-12-10 146.16 146.16 146.16 146.16 0.0M
2024-12-09 146.16 146.16 146.16 146.16 0.0M
2024-12-06 144.96 144.96 144.96 144.96 0.0M
2024-12-05 144.36 144.36 144.36 144.36 0.0M
2024-12-04 144.30 144.30 144.30 144.30 0.0M
2024-12-03 143.46 143.46 143.46 143.46 0.0M
2024-12-02 143.46 143.46 143.46 143.46 0.0M
2024-11-29 143.46 143.46 143.46 143.46 0.0M
2024-11-28 143.46 143.46 143.46 143.46 0.0M
2024-11-27 142.88 142.88 142.88 142.88 0.0M
2024-11-26 142.88 142.88 142.88 142.88 0.0M
2024-11-25 142.82 142.82 142.82 142.82 0.0M
2024-11-22 141.78 141.78 141.78 141.78 0.0M
2024-11-21 141.78 141.78 141.78 141.78 0.0M
2024-11-20 142.00 142.00 142.00 142.00 0.0M
2024-11-19 142.00 142.00 142.00 142.00 0.0M
2024-11-18 142.58 142.58 142.00 142.00 0.0M
2024-11-15 142.58 142.58 142.58 142.58 0.0M
2024-11-14 142.58 142.58 142.58 142.58 0.0M
2024-11-13 142.58 142.58 142.58 142.58 0.0M
2024-11-12 142.72 142.72 142.72 142.72 0.0M
2024-11-11 142.32 142.32 142.32 142.32 0.0M
2024-11-08 142.32 142.32 142.32 142.32 0.0M
2024-11-07 141.04 141.04 141.04 141.04 0.0M
2024-11-06 141.04 141.04 141.04 141.04 0.0M
2024-11-05 140.38 140.38 140.38 140.38 0.0M
2024-11-04 140.38 140.38 140.38 140.38 0.0M
2024-11-01 140.24 140.24 140.24 140.24 0.0M
2024-10-31 141.12 141.12 141.12 141.12 0.0M
2024-10-30 142.48 142.48 142.48 142.48 0.0M
2024-10-29 142.48 142.48 142.48 142.48 0.0M
2024-10-28 143.42 143.42 143.42 143.42 0.0M
2024-10-25 143.42 143.42 143.42 143.42 0.0M
2024-10-24 143.48 143.48 143.42 143.42 0.0M
2024-10-23 143.48 143.48 143.48 143.48 0.0M
2024-10-22 143.48 143.48 143.48 143.48 0.0M
2024-10-21 144.12 144.12 143.48 143.48 0.0M
2024-10-18 143.32 144.12 143.32 144.12 0.0M
2024-10-17 143.04 143.04 143.04 143.04 0.0M
2024-10-16 143.84 143.84 143.84 143.84 0.0M
2024-10-15 143.24 144.34 143.24 144.34 0.0M
2024-10-14 142.70 142.70 142.70 142.70 0.0M
2024-10-11 141.36 141.36 141.36 141.36 0.0M
2024-10-10 141.36 141.36 141.36 141.36 0.0M
2024-10-09 140.92 140.92 140.92 140.92 0.0M
2024-10-08 140.92 140.92 140.92 140.92 0.0M
2024-10-07 140.72 140.92 140.72 140.92 0.0M
2024-10-04 140.72 140.72 140.72 140.72 0.0M
2024-10-03 141.38 141.38 140.72 140.72 0.0M
2024-10-02 141.38 141.38 141.38 141.38 0.0M
2024-10-01 141.38 141.38 141.38 141.38 0.0M
2024-09-30 141.38 141.38 141.38 141.38 0.0M
2024-09-27 141.38 141.38 141.38 141.38 0.0M
2024-09-26 138.64 141.38 138.64 141.38 0.0M
2024-09-25 138.64 138.64 138.64 138.64 0.0M
2024-09-24 136.78 138.64 136.78 138.64 0.0M
2024-09-23 136.78 136.78 136.78 136.78 0.0M
2024-09-20 136.78 136.78 136.78 136.78 0.0M
2024-09-19 136.78 136.78 136.78 136.78 0.0M
2024-09-18 136.26 136.78 136.26 136.78 0.0M
2024-09-17 136.26 136.26 136.26 136.26 0.0M
2024-09-16 135.62 136.26 135.62 136.26 0.0M
2024-09-13 135.62 135.62 135.62 135.62 0.0M
2024-09-12 135.62 135.62 135.62 135.62 0.0M
2024-09-11 135.04 135.04 135.04 135.04 0.0M
2024-09-10 135.04 135.04 135.04 135.04 0.0M
2024-09-09 134.72 134.72 134.72 134.72 0.0M
2024-09-06 136.24 136.24 136.24 136.24 0.0M
2024-09-05 136.52 136.52 136.52 136.52 0.0M
2024-09-04 137.38 137.38 137.38 137.38 0.0M
2024-09-03 137.38 137.38 137.38 137.38 0.0M
2024-09-02 136.00 136.00 136.00 136.00 0.0M
2024-08-30 136.00 136.00 136.00 136.00 0.0M
2024-08-29 135.32 135.32 135.32 135.32 0.0M
2024-08-28 134.30 134.94 134.30 134.94 0.0M
2024-08-27 132.68 134.30 132.68 134.30 0.0M
2024-08-26 132.68 132.68 132.68 132.68 0.0M
2024-08-23 132.08 132.08 132.08 132.08 0.0M
2024-08-22 131.80 131.80 131.80 131.80 0.0M
2024-08-21 131.80 131.80 131.80 131.80 0.0M
2024-08-20 131.80 131.80 131.80 131.80 0.0M
2024-08-19 131.80 131.80 131.80 131.80 0.0M
2024-08-16 130.74 131.80 130.74 131.80 0.0M
2024-08-15 129.08 129.08 129.08 129.08 0.0M
2024-08-14 128.74 128.74 128.74 128.74 0.0M
2024-08-13 128.32 129.38 128.32 128.74 0.0M
2024-08-12 128.32 128.32 128.32 128.32 0.0M
2024-08-09 127.78 127.78 127.78 127.78 0.0M
2024-08-08 127.04 127.04 127.04 127.04 0.0M
2024-08-07 129.46 129.46 127.04 127.04 0.0M
2024-08-06 129.00 129.46 129.00 129.46 0.0M
2024-08-05 132.90 132.90 129.46 129.46 0.0M
2024-08-02 133.32 133.32 133.02 133.02 0.0M
2024-08-01 135.40 135.40 135.40 135.40 0.0M
2024-07-31 135.40 135.40 135.40 135.40 0.0M
2024-07-30 135.40 135.40 135.40 135.40 0.0M
2024-07-29 135.40 135.40 135.40 135.40 0.0M
2024-07-26 134.68 135.40 134.68 135.40 0.0M
2024-07-25 135.40 135.40 135.40 135.40 0.0M
2024-07-24 132.76 135.50 132.76 135.50 0.0M
2024-07-23 132.56 132.56 132.56 132.56 0.0M
2024-07-22 132.56 132.56 132.56 132.56 0.0M
2024-07-19 136.20 136.20 132.52 132.56 0.0M
2024-07-18 136.20 136.20 136.20 136.20 0.0M
2024-07-17 136.20 136.20 136.20 136.20 0.0M
2024-07-16 136.20 136.20 136.20 136.20 0.0M
2024-07-15 136.20 136.20 136.20 136.20 0.0M
2024-07-12 135.98 136.20 135.98 136.20 0.0M
2024-07-11 135.98 135.98 135.98 135.98 0.0M
2024-07-10 135.98 135.98 135.98 135.98 0.0M
2024-07-09 135.98 135.98 135.98 135.98 0.0M
2024-07-08 135.98 135.98 135.98 135.98 0.0M
2024-07-05 135.98 135.98 135.98 135.98 0.0M
2024-07-04 135.98 135.98 135.98 135.98 0.0M
2024-07-03 134.86 135.98 134.86 135.98 0.0M
2024-07-02 135.98 135.98 135.98 135.98 0.0M
2024-07-01 136.02 136.02 136.02 136.02 0.0M
2024-06-28 136.56 136.56 136.56 136.56 0.0M
2024-06-27 136.56 136.56 136.56 136.56 0.0M
2024-06-26 136.56 136.56 136.56 136.56 0.0M
2024-06-25 136.56 136.56 136.56 136.56 0.0M
2024-06-24 136.56 136.56 136.56 136.56 0.0M
2024-06-21 136.56 136.56 136.56 136.56 0.0M
2024-06-20 136.56 136.56 136.56 136.56 0.0M
2024-06-19 136.56 136.56 136.56 136.56 0.0M
2024-06-18 136.26 136.66 136.26 136.66 0.0M
2024-06-17 136.26 136.26 136.26 136.26 0.0M
2024-06-14 136.26 136.80 136.26 136.26 0.0M
2024-06-13 136.26 137.20 136.26 136.26 0.0M
2024-06-12 135.80 136.40 135.80 136.26 0.0M
2024-06-11 135.80 135.80 135.80 135.80 0.0M
2024-06-10 135.80 135.80 135.80 135.80 0.0M
2024-06-07 135.60 135.80 135.60 135.80 0.0M
2024-06-06 134.60 135.60 134.60 135.60 0.0M
2024-06-05 133.68 134.60 133.68 134.60 0.0M
2024-06-04 133.68 133.68 133.68 133.68 0.0M
2024-06-03 133.84 134.34 133.68 133.68 0.0M
2024-05-31 134.20 134.20 133.68 133.68 0.0M
2024-05-30 134.20 134.20 134.20 134.20 0.0M
2024-05-29 135.76 135.76 134.20 134.20 0.0M
2024-05-28 136.40 136.40 135.58 135.76 0.0M
2024-05-27 136.40 136.40 136.40 136.40 0.0M
2024-05-24 136.40 136.40 136.40 136.40 0.0M
2024-05-23 136.40 136.40 135.20 136.40 0.0M
2024-05-22 136.52 136.52 136.18 136.40 0.0M
2024-05-21 136.52 136.52 136.52 136.52 0.0M
2024-05-20 136.52 136.52 136.52 136.52 0.0M
2024-05-17 136.20 136.68 136.20 136.52 0.0M
2024-05-16 136.20 136.96 136.20 136.20 0.0M
2024-05-15 135.76 136.42 135.76 136.20 0.0M
2024-05-14 134.84 135.76 134.84 135.76 0.0M
2024-05-13 134.84 135.58 134.84 134.84 0.0M
2024-05-10 134.84 134.84 134.84 134.84 0.0M
2024-05-09 134.84 134.84 134.84 134.84 0.0M
2024-05-08 134.84 134.84 134.84 134.84 0.0M
2024-05-07 133.62 134.84 133.62 134.84 0.0M
2024-05-06 133.62 134.48 133.62 133.62 0.0M
2024-05-03 133.62 133.62 133.62 133.62 0.0M
2024-05-02 133.62 133.62 132.78 133.62 0.0M
2024-04-30 133.62 133.62 133.62 133.62 0.0M
2024-04-29 133.62 134.14 133.62 133.62 0.0M
2024-04-26 132.54 133.62 132.54 133.62 0.0M
2024-04-25 132.96 132.96 132.54 132.54 0.0M
2024-04-24 132.96 133.20 132.96 132.96 0.0M
2024-04-23 131.88 132.96 131.88 132.96 0.0M
2024-04-22 131.88 131.88 131.80 131.88 0.0M
2024-04-19 132.38 132.38 130.48 132.08 0.0M
2024-04-18 132.58 132.58 132.58 132.58 0.0M
2024-04-17 132.68 132.68 132.58 132.58 0.0M
2024-04-16 134.20 134.20 132.68 132.68 0.0M
2024-04-15 134.20 134.20 134.20 134.20 0.0M
2024-04-12 134.20 135.18 134.20 134.20 0.0M
2024-04-11 134.20 134.20 134.20 134.20 0.0M
2024-04-10 134.24 134.24 134.20 134.20 0.0M
2024-04-09 134.24 134.24 134.24 134.24 0.0M
2024-04-08 134.24 134.24 134.24 134.24 0.0M
2024-04-05 136.02 136.02 134.24 134.24 0.0M
2024-04-04 136.36 136.36 136.02 136.02 0.0M
2024-04-03 137.64 137.64 136.36 136.36 0.0M
2024-04-02 138.52 138.52 138.52 138.52 0.0M
2024-03-28 137.72 138.52 137.72 138.52 0.0M
2024-03-27 137.72 137.72 137.64 137.72 0.0M
2024-03-26 137.72 137.72 136.82 137.72 0.0M
2024-03-25 137.72 137.72 137.72 137.72 0.0M
2024-03-22 137.72 137.72 137.72 137.72 0.0M
2024-03-21 137.72 137.72 137.72 137.72 0.0M
2024-03-20 139.14 139.14 137.66 137.72 0.0M
2024-03-19 137.90 139.14 137.24 139.14 0.0M
2024-03-18 137.72 137.90 137.14 137.90 0.0M
2024-03-15 137.90 137.90 137.90 137.90 0.0M
2024-03-14 137.52 138.42 137.52 137.90 0.0M
2024-03-13 137.52 137.70 137.52 137.52 0.0M
2024-03-12 136.28 137.52 136.28 137.52 0.0M
2024-03-11 136.28 136.28 136.28 136.28 0.0M
2024-03-08 134.32 136.28 134.32 136.28 0.0M
2024-03-07 134.18 135.38 134.18 134.32 0.0M
2024-03-06 134.18 134.18 134.18 134.18 0.0M
2024-03-05 135.32 135.32 134.18 134.18 0.0M
2024-03-04 135.32 135.32 135.32 135.32 0.0M
2024-03-01 135.32 135.32 135.32 135.32 0.0M
2024-02-29 134.94 135.32 134.94 135.32 0.0M
2024-02-28 136.08 136.08 135.32 135.32 0.0M
2024-02-27 137.00 137.00 135.74 136.08 0.0M
2024-02-26 137.00 137.00 136.70 137.00 0.0M
2024-02-23 137.00 137.00 136.84 137.00 0.0M
2024-02-22 135.78 137.00 135.78 137.00 0.0M
2024-02-21 135.78 135.78 135.30 135.78 0.0M
2024-02-20 135.78 135.78 135.60 135.78 0.0M
2024-02-19 135.78 135.78 135.60 135.78 0.0M
2024-02-16 135.78 135.78 135.78 135.78 0.0M
2024-02-15 135.66 135.66 135.66 135.66 0.0M
2024-02-14 135.78 135.78 135.78 135.78 0.0M
2024-02-13 135.78 135.78 135.78 135.78 0.0M
2024-02-12 135.78 135.78 135.78 135.78 0.0M
2024-02-09 135.38 135.50 135.38 135.38 0.0M
2024-02-08 134.74 135.38 134.74 135.38 0.0M
2024-02-07 134.14 134.74 134.14 134.74 0.0M
2024-02-06 133.78 134.32 133.78 134.14 0.0M
2024-02-05 134.92 134.92 133.58 133.78 0.0M
2024-02-02 134.92 134.92 134.92 134.92 0.0M
2024-02-01 134.92 134.92 134.20 134.92 0.0M
2024-01-31 135.10 135.10 134.92 134.92 0.0M
2024-01-30 133.52 135.18 133.52 135.10 0.0M
2024-01-29 132.64 134.58 132.64 133.32 0.0M
2024-01-26 131.76 133.42 131.76 132.44 0.0M
2024-01-25 131.76 132.48 131.76 131.76 0.0M
2024-01-24 130.94 131.94 130.94 131.76 0.0M
2024-01-23 129.46 130.98 129.46 130.94 0.0M
2024-01-22 129.46 131.36 129.46 129.46 0.0M
2024-01-19 129.46 129.68 129.46 129.46 0.0M
2024-01-18 128.98 129.46 128.98 129.46 0.0M
2024-01-17 129.98 129.98 128.98 128.98 0.0M
2024-01-16 130.52 130.52 129.98 129.98 0.0M
2024-01-15 130.52 130.52 130.52 130.52 0.0M
2024-01-12 130.52 131.04 130.52 130.52 0.0M
2024-01-11 128.76 130.60 128.76 130.52 0.0M
2024-01-10 128.72 129.78 128.72 128.72 0.0M
2024-01-09 128.88 129.98 128.72 128.72 0.0M
2024-01-08 128.42 128.52 128.42 128.48 0.0M
2024-01-05 128.72 128.72 128.42 128.42 0.0M
2024-01-04 129.02 129.02 128.72 128.72 0.0M
2024-01-03 130.82 130.82 129.02 129.02 0.0M
2024-01-02 130.82 130.82 130.82 130.82 0.0M