Frosta AG (HNDG)

HNDG
🏛️ ドイツ →
97.00
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
2022-12-30 54.00 54.00 54.00 54.00 0.0M
2022-12-29 54.20 56.00 54.20 56.00 0.0M
2022-12-28 55.40 55.40 55.00 55.00 0.0M
2022-12-27 55.60 57.20 55.60 56.20 0.0M
2022-12-23 55.00 55.40 55.00 55.40 0.0M
2022-12-22 55.00 55.20 55.00 55.20 0.0M
2022-12-21 54.20 55.80 54.20 55.80 0.0M
2022-12-20 53.40 54.20 53.40 54.20 0.0M
2022-12-19 53.80 53.80 53.80 53.80 0.0M
2022-12-16 54.60 55.00 54.00 54.80 0.0M
2022-12-15 56.20 56.20 54.60 54.60 0.0M
2022-12-14 57.80 58.00 55.00 58.00 0.0M
2022-12-13 59.00 59.00 58.60 58.60 0.0M
2022-12-12 59.00 60.60 59.00 59.40 0.0M
2022-12-09 59.60 60.20 59.60 60.20 0.0M
2022-12-08 57.20 60.00 57.20 60.00 0.0M
2022-12-07 57.40 57.40 57.40 57.40 0.0M
2022-12-06 57.80 58.40 57.80 58.40 0.0M
2022-12-05 59.00 59.20 59.00 59.00 0.0M
2022-12-02 59.20 60.00 59.20 59.40 0.0M
2022-12-01 59.20 59.20 59.20 59.20 0.0M
2022-11-30 60.00 60.00 60.00 60.00 0.0M
2022-11-29 60.00 61.60 60.00 61.60 0.0M
2022-11-28 61.40 61.40 60.20 60.20 0.0M
2022-11-25 61.80 61.80 60.60 60.60 0.0M
2022-11-24 61.60 62.40 61.60 62.40 0.0M
2022-11-23 64.80 65.00 63.00 63.60 0.0M
2022-11-22 61.80 65.60 61.80 65.40 0.0M
2022-11-21 55.40 60.80 55.40 60.60 0.0M
2022-11-18 55.40 56.80 55.40 55.60 0.0M
2022-11-17 53.00 53.80 52.00 53.80 0.0M
2022-11-16 53.20 54.80 53.00 53.00 0.0M
2022-11-15 53.00 54.20 53.00 54.20 0.0M
2022-11-14 51.40 53.60 51.40 53.20 0.0M
2022-11-11 50.20 52.60 50.20 52.00 0.0M
2022-11-10 49.00 49.00 49.00 49.00 0.0M
2022-11-09 49.00 50.80 49.00 50.80 0.0M
2022-11-08 49.50 49.50 49.50 49.50 0.0M
2022-11-07 52.80 52.80 51.00 51.20 0.0M
2022-11-04 49.40 51.20 49.40 51.20 0.0M
2022-11-03 51.20 51.20 51.20 51.20 0.0M
2022-11-02 51.20 53.80 51.20 53.80 0.0M
2022-11-01 49.00 52.00 49.00 52.00 0.0M
2022-10-31 50.20 50.20 50.00 50.00 0.0M
2022-10-28 49.00 51.40 49.00 49.90 0.0M
2022-10-27 49.00 50.40 49.00 50.40 0.0M
2022-10-26 49.00 49.00 49.00 49.00 0.0M
2022-10-25 49.00 50.00 49.00 50.00 0.0M
2022-10-24 47.80 49.50 47.80 49.50 0.0M
2022-10-21 46.80 47.90 46.80 47.70 0.0M
2022-10-20 47.00 47.90 46.50 47.90 0.0M
2022-10-19 47.30 47.30 47.30 47.30 0.0M
2022-10-18 47.60 47.60 47.60 47.60 0.0M
2022-10-17 47.80 48.00 47.80 48.00 0.0M
2022-10-14 49.80 51.00 49.20 49.20 0.0M
2022-10-13 48.50 50.60 48.50 50.60 0.0M
2022-10-12 48.70 51.00 48.70 50.40 0.0M
2022-10-11 50.20 50.60 49.50 50.60 0.0M
2022-10-10 50.60 51.80 50.60 51.80 0.0M
2022-10-07 51.60 55.60 51.60 52.20 0.0M
2022-10-06 50.00 52.00 50.00 52.00 0.0M
2022-10-05 49.00 50.00 49.00 50.00 0.0M
2022-10-04 49.40 50.00 49.40 50.00 0.0M
2022-10-03 49.00 49.90 49.00 49.90 0.0M
2022-09-30 48.30 49.00 48.00 49.00 0.0M
2022-09-29 48.10 49.30 47.20 47.20 0.0M
2022-09-28 50.00 50.00 49.50 49.50 0.0M
2022-09-27 49.60 51.60 49.60 50.00 0.0M
2022-09-26 51.80 51.80 49.00 51.00 0.0M
2022-09-23 50.40 51.80 50.20 51.00 0.0M
2022-09-22 53.20 53.20 52.00 52.20 0.0M
2022-09-21 55.00 55.00 53.60 54.20 0.0M
2022-09-20 55.20 55.20 55.00 55.00 0.0M
2022-09-19 55.00 55.00 55.00 55.00 0.0M
2022-09-16 56.20 56.20 55.40 55.60 0.0M
2022-09-15 57.20 57.20 57.00 57.00 0.0M
2022-09-14 57.00 59.00 57.00 59.00 0.0M
2022-09-13 58.00 58.60 57.80 58.20 0.0M
2022-09-12 57.60 58.20 57.60 58.20 0.0M
2022-09-09 57.40 58.20 57.40 58.20 0.0M
2022-09-08 57.80 57.80 57.00 57.00 0.0M
2022-09-07 59.00 59.00 56.00 58.00 0.0M
2022-09-06 60.20 60.20 59.40 60.00 0.0M
2022-09-05 62.00 62.00 61.00 61.00 0.0M
2022-09-02 62.80 62.80 62.00 62.80 0.0M
2022-09-01 65.00 65.00 63.80 63.80 0.0M
2022-08-31 64.80 64.80 64.80 64.80 0.0M
2022-08-30 65.40 65.40 65.40 65.40 0.0M
2022-08-29 66.00 66.00 66.00 66.00 0.0M
2022-08-26 66.80 66.80 66.80 66.80 0.0M
2022-08-25 66.00 67.00 66.00 66.80 0.0M
2022-08-24 65.20 66.20 65.20 66.20 0.0M
2022-08-23 65.80 67.00 65.80 66.00 0.0M
2022-08-22 65.80 65.80 65.80 65.80 0.0M
2022-08-19 65.80 66.00 65.80 66.00 0.0M
2022-08-18 64.80 64.80 64.80 64.80 0.0M
2022-08-17 64.80 65.60 64.80 65.40 0.0M
2022-08-16 65.40 66.00 64.00 66.00 0.0M
2022-08-15 65.80 65.80 65.80 65.80 0.0M
2022-08-12 66.20 66.20 66.20 66.20 0.0M
2022-08-11 67.00 67.00 67.00 67.00 0.0M
2022-08-10 66.60 67.60 66.60 67.60 0.0M
2022-08-09 68.00 68.00 67.40 67.40 0.0M
2022-08-08 69.00 69.00 68.80 68.80 0.0M
2022-08-05 70.00 70.00 70.00 70.00 0.0M
2022-08-04 70.40 70.60 70.40 70.60 0.0M
2022-08-03 69.80 69.80 69.80 69.80 0.0M
2022-08-02 69.80 69.80 69.80 69.80 0.0M
2022-08-01 70.40 70.40 70.40 70.40 0.0M
2022-07-29 70.60 71.40 70.60 71.00 0.0M
2022-07-28 71.00 71.00 71.00 71.00 0.0M
2022-07-27 71.20 72.00 71.20 72.00 0.0M
2022-07-26 70.00 71.20 70.00 71.00 0.0M
2022-07-25 71.00 71.00 71.00 71.00 0.0M
2022-07-22 71.60 71.80 71.20 71.60 0.0M
2022-07-21 71.20 72.00 71.20 72.00 0.0M
2022-07-20 70.60 71.40 70.60 71.40 0.0M
2022-07-19 69.80 71.40 69.80 71.40 0.0M
2022-07-18 71.20 72.00 71.00 71.00 0.0M
2022-07-15 70.00 72.00 70.00 71.80 0.0M
2022-07-14 69.60 70.40 69.60 70.40 0.0M
2022-07-13 70.60 72.00 70.20 70.20 0.0M
2022-07-12 70.60 71.00 70.60 71.00 0.0M
2022-07-11 70.60 71.60 70.60 71.60 0.0M
2022-07-08 69.00 70.80 69.00 70.80 0.0M
2022-07-07 68.20 71.20 68.20 69.60 0.0M
2022-07-06 67.40 70.00 67.20 68.20 0.0M
2022-07-05 70.20 70.80 68.00 68.00 0.0M
2022-07-04 70.60 71.00 70.00 70.00 0.0M
2022-07-01 69.20 70.60 69.20 70.60 0.0M
2022-06-30 67.80 69.00 67.80 69.00 0.0M
2022-06-29 69.20 69.20 69.20 69.20 0.0M
2022-06-28 70.60 70.60 68.00 70.60 0.0M
2022-06-27 72.40 73.20 70.00 70.80 0.0M
2022-06-24 71.80 71.80 71.80 71.80 0.0M
2022-06-23 71.80 75.00 71.80 72.80 0.0M
2022-06-22 71.00 71.80 71.00 71.80 0.0M
2022-06-21 70.60 71.60 70.60 71.60 0.0M
2022-06-20 70.20 70.60 70.20 70.60 0.0M
2022-06-17 69.00 71.80 69.00 70.20 0.0M
2022-06-16 71.20 71.20 71.00 71.20 0.0M
2022-06-15 71.00 71.80 71.00 71.60 0.0M
2022-06-14 70.00 71.20 69.80 70.20 0.0M
2022-06-13 70.60 70.60 69.60 69.60 0.0M
2022-06-10 70.60 71.00 70.60 71.00 0.0M
2022-06-09 70.60 71.60 70.60 70.60 0.0M
2022-06-08 71.20 71.20 71.20 71.20 0.0M
2022-06-07 70.80 71.40 70.80 71.40 0.0M
2022-06-06 70.60 70.80 70.60 70.80 0.0M
2022-06-03 70.40 70.40 70.40 70.40 0.0M
2022-06-02 70.40 70.40 70.40 70.40 0.0M
2022-06-01 70.60 71.40 70.60 71.20 0.0M
2022-05-31 70.60 71.00 70.60 71.00 0.0M
2022-05-30 69.40 72.20 69.40 70.40 0.0M
2022-05-27 68.40 69.60 68.40 69.60 0.0M
2022-05-26 68.00 68.00 68.00 68.00 0.0M
2022-05-25 68.60 68.80 68.00 68.80 0.0M
2022-05-24 68.80 69.60 68.80 69.60 0.0M
2022-05-23 71.00 71.00 70.00 70.20 0.0M
2022-05-20 70.20 71.60 70.20 71.60 0.0M
2022-05-19 69.00 69.00 69.00 69.00 0.0M
2022-05-18 70.20 71.60 70.00 70.00 0.0M
2022-05-17 69.00 70.40 69.00 70.40 0.0M
2022-05-16 71.00 71.00 68.80 68.80 0.0M
2022-05-13 68.80 68.80 68.80 68.80 0.0M
2022-05-12 68.00 69.60 68.00 68.60 0.0M
2022-05-11 68.60 69.40 68.60 69.00 0.0M
2022-05-10 70.00 70.20 68.60 68.60 0.0M
2022-05-09 70.40 70.40 70.00 70.00 0.0M
2022-05-06 71.20 71.80 71.20 71.40 0.0M
2022-05-05 71.80 71.80 71.80 71.80 0.0M
2022-05-04 73.00 73.00 72.80 72.80 0.0M
2022-05-03 68.80 74.40 68.80 73.80 0.0M
2022-05-02 71.20 72.00 67.00 69.00 0.0M
2022-04-29 72.20 73.00 71.00 71.00 0.0M
2022-04-28 72.00 74.60 72.00 72.20 0.0M
2022-04-27 72.00 72.00 72.00 72.00 0.0M
2022-04-26 72.80 72.80 72.80 72.80 0.0M
2022-04-25 71.40 72.80 71.40 72.80 0.0M
2022-04-22 73.40 73.40 73.40 73.40 0.0M
2022-04-21 74.20 74.20 74.00 74.00 0.0M
2022-04-20 74.20 74.60 74.20 74.60 0.0M
2022-04-19 75.60 75.60 74.40 74.40 0.0M
2022-04-14 73.40 77.20 73.40 75.60 0.0M
2022-04-13 73.40 74.00 73.40 73.40 0.0M
2022-04-12 75.00 75.00 75.00 75.00 0.0M
2022-04-11 75.00 76.60 75.00 75.20 0.0M
2022-04-08 75.00 75.20 75.00 75.20 0.0M
2022-04-07 75.00 76.00 75.00 75.20 0.0M
2022-04-06 76.20 76.80 75.80 75.80 0.0M
2022-04-05 76.20 77.40 76.20 76.80 0.0M
2022-04-04 79.00 79.00 73.20 76.60 0.0M
2022-04-01 78.40 79.00 78.40 79.00 0.0M
2022-03-31 77.80 79.00 77.80 79.00 0.0M
2022-03-30 75.00 79.00 75.00 78.00 0.0M
2022-03-29 76.20 76.80 75.80 75.80 0.0M
2022-03-28 77.00 78.40 77.00 77.80 0.0M
2022-03-25 76.00 77.80 76.00 77.80 0.0M
2022-03-24 77.20 78.40 76.80 77.60 0.0M
2022-03-23 78.20 78.20 77.60 77.60 0.0M
2022-03-22 77.60 79.00 77.60 78.80 0.0M
2022-03-21 77.80 78.00 77.80 78.00 0.0M
2022-03-18 77.00 79.00 77.00 79.00 0.0M
2022-03-17 78.00 79.00 77.40 78.80 0.0M
2022-03-16 77.80 78.80 77.80 78.80 0.0M
2022-03-15 77.60 79.00 77.60 79.00 0.0M
2022-03-14 76.60 78.80 76.60 78.00 0.0M
2022-03-11 77.80 77.80 76.00 76.00 0.0M
2022-03-10 75.60 79.00 75.60 79.00 0.0M
2022-03-09 73.40 78.20 73.40 78.20 0.0M
2022-03-08 74.60 74.60 73.20 73.20 0.0M
2022-03-07 75.20 75.80 74.20 74.20 0.0M
2022-03-04 77.00 82.00 76.00 76.00 0.0M
2022-03-03 76.80 77.80 76.80 77.80 0.0M
2022-03-02 78.00 78.00 77.00 77.00 0.0M
2022-03-01 77.40 78.00 77.40 78.00 0.0M
2022-02-28 79.20 79.20 78.00 78.00 0.0M
2022-02-25 71.00 82.00 71.00 82.00 0.0M
2022-02-24 75.00 82.00 70.40 70.60 0.0M
2022-02-23 80.60 80.60 77.00 77.00 0.0M
2022-02-22 82.80 82.80 81.00 81.00 0.0M
2022-02-21 83.00 84.00 83.00 83.60 0.0M
2022-02-18 83.00 83.80 82.60 82.60 0.0M
2022-02-17 83.00 84.00 83.00 83.20 0.0M
2022-02-16 82.40 83.00 82.40 83.00 0.0M
2022-02-15 81.60 83.00 81.60 82.60 0.0M
2022-02-14 83.60 83.60 81.00 82.20 0.0M
2022-02-11 85.20 85.20 84.00 84.00 0.0M
2022-02-10 84.00 85.60 84.00 85.60 0.0M
2022-02-09 84.60 84.60 84.40 84.40 0.0M
2022-02-08 83.40 84.80 83.40 84.80 0.0M
2022-02-07 84.60 84.60 83.40 83.80 0.0M
2022-02-04 82.00 84.40 82.00 84.40 0.0M
2022-02-03 81.60 82.80 81.60 82.20 0.0M
2022-02-02 80.00 82.00 80.00 82.00 0.0M
2022-02-01 80.20 80.20 80.20 80.20 0.0M
2022-01-31 79.80 81.20 79.80 81.20 0.0M
2022-01-28 79.60 80.00 79.60 80.00 0.0M
2022-01-27 79.40 80.00 79.40 80.00 0.0M
2022-01-26 80.00 80.00 80.00 80.00 0.0M
2022-01-25 78.00 79.60 78.00 79.00 0.0M
2022-01-24 78.40 79.40 77.80 78.80 0.0M
2022-01-21 79.20 79.20 79.00 79.00 0.0M
2022-01-20 80.20 80.20 79.40 79.80 0.0M
2022-01-19 79.60 81.00 79.60 81.00 0.0M
2022-01-18 81.40 81.40 81.00 81.00 0.0M
2022-01-17 81.40 82.00 81.40 81.80 0.0M
2022-01-14 81.60 81.80 81.20 81.80 0.0M
2022-01-13 81.00 81.00 80.60 80.60 0.0M
2022-01-12 78.20 81.40 78.20 81.40 0.0M
2022-01-11 78.20 79.40 75.00 78.60 0.0M
2022-01-10 80.80 81.00 78.40 78.60 0.0M
2022-01-07 85.40 85.40 78.00 82.00 0.0M
2022-01-06 86.00 86.80 86.00 86.00 0.0M
2022-01-05 85.80 87.00 85.80 86.20 0.0M
2022-01-04 85.80 86.20 85.80 86.00 0.0M
2022-01-03 86.20 87.00 86.00 87.00 0.0M