Funkwerk AG (FEWG)

FEWG
🏛️ ドイツ →
31.10
最終更新: 2025-09-30
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 31.50 32.90 31.50 32.90 0.0M
2021-12-29 31.70 32.00 30.10 32.00 0.0M
2021-12-28 30.50 33.30 30.50 33.30 0.0M
2021-12-27 32.20 32.20 32.20 32.20 0.0M
2021-12-23 32.40 32.40 32.40 32.40 0.0M
2021-12-22 30.30 30.30 30.30 30.30 0.0M
2021-12-21 30.30 30.30 30.30 30.30 0.0M
2021-12-20 32.40 32.50 30.00 30.00 0.0M
2021-12-17 32.50 32.80 32.40 32.40 0.0M
2021-12-16 32.40 32.40 32.40 32.40 0.0M
2021-12-15 32.40 32.40 32.40 32.40 0.0M
2021-12-14 32.60 32.60 32.40 32.40 0.0M
2021-12-13 32.00 33.40 30.60 32.80 0.0M
2021-12-10 32.00 32.00 32.00 32.00 0.0M
2021-12-09 32.00 32.00 32.00 32.00 0.0M
2021-12-08 32.00 32.00 32.00 32.00 0.0M
2021-12-07 32.00 32.50 32.00 32.50 0.0M
2021-12-06 30.60 32.00 30.60 32.00 0.0M
2021-12-03 30.60 32.20 30.60 32.20 0.0M
2021-12-02 30.60 32.00 30.60 32.00 0.0M
2021-12-01 31.20 32.00 31.20 32.00 0.0M
2021-11-30 32.40 32.50 31.00 31.50 0.0M
2021-11-29 30.60 30.60 30.00 30.60 0.0M
2021-11-26 29.50 29.50 29.50 29.50 0.0M
2021-11-25 31.00 31.00 31.00 31.00 0.0M
2021-11-24 31.50 31.50 31.00 31.00 0.0M
2021-11-23 31.50 31.50 31.50 31.50 0.0M
2021-11-22 32.10 33.40 31.50 31.50 0.0M
2021-11-19 32.60 33.50 32.10 32.10 0.0M
2021-11-18 33.10 33.10 33.10 33.10 0.0M
2021-11-17 33.10 33.10 33.10 33.10 0.0M
2021-11-16 33.10 33.90 33.10 33.10 0.0M
2021-11-15 33.10 33.10 33.10 33.10 0.0M
2021-11-12 33.10 33.90 33.10 33.10 0.0M
2021-11-11 33.20 33.20 33.10 33.10 0.0M
2021-11-10 33.10 33.20 33.10 33.20 0.0M
2021-11-09 33.10 33.80 33.10 33.10 0.0M
2021-11-08 34.00 34.30 33.60 33.60 0.0M
2021-11-05 33.60 34.00 33.60 34.00 0.0M
2021-11-04 33.60 34.50 33.60 33.60 0.0M
2021-11-03 34.80 34.80 33.80 33.80 0.0M
2021-11-02 33.80 33.80 33.80 33.80 0.0M
2021-11-01 33.80 34.80 33.80 33.80 0.0M
2021-10-29 32.90 34.80 32.90 32.90 0.0M
2021-10-28 32.90 32.90 32.90 32.90 0.0M
2021-10-27 32.90 34.70 32.90 32.90 0.0M
2021-10-26 32.90 32.90 32.90 32.90 0.0M
2021-10-25 32.90 34.00 32.90 33.90 0.0M
2021-10-22 32.90 33.20 32.90 33.20 0.0M
2021-10-21 32.90 32.90 32.90 32.90 0.0M
2021-10-20 32.90 34.70 32.90 32.90 0.0M
2021-10-19 34.70 34.80 32.90 34.10 0.0M
2021-10-18 32.70 32.70 32.70 32.70 0.0M
2021-10-15 32.70 35.00 32.70 32.70 0.0M
2021-10-14 32.70 35.00 32.70 33.00 0.0M
2021-10-13 32.70 32.70 32.70 32.70 0.0M
2021-10-12 33.50 33.50 33.50 33.50 0.0M
2021-10-11 33.50 33.50 33.50 33.50 0.0M
2021-10-08 32.80 33.50 32.80 33.50 0.0M
2021-10-07 35.70 35.70 35.70 35.70 0.0M
2021-10-06 33.00 33.00 32.60 32.60 0.0M
2021-10-05 33.00 34.00 33.00 34.00 0.0M
2021-10-04 33.00 34.00 33.00 34.00 0.0M
2021-10-01 32.20 35.00 32.20 33.00 0.0M
2021-09-30 31.50 34.60 31.50 33.70 0.0M
2021-09-29 35.10 35.10 30.80 33.00 0.0M
2021-09-28 33.50 33.60 32.80 32.80 0.0M
2021-09-27 33.50 34.00 33.50 33.50 0.0M
2021-09-24 32.50 34.00 32.50 33.50 0.0M
2021-09-23 32.30 35.10 32.30 35.10 0.0M
2021-09-22 33.50 35.10 33.10 33.10 0.0M
2021-09-21 33.50 34.00 33.50 34.00 0.0M
2021-09-20 33.70 34.00 33.50 34.00 0.0M
2021-09-17 35.20 35.20 33.70 35.10 0.0M
2021-09-16 33.80 33.80 33.70 33.70 0.0M
2021-09-15 33.70 33.70 33.70 33.70 0.0M
2021-09-14 33.60 33.60 33.60 33.60 0.0M
2021-09-13 33.60 36.00 33.60 36.00 0.0M
2021-09-10 33.50 33.60 33.50 33.60 0.0M
2021-09-09 33.50 33.60 33.50 33.60 0.0M
2021-09-08 35.00 35.00 33.30 34.50 0.0M
2021-09-07 35.00 36.00 35.00 36.00 0.0M
2021-09-06 34.10 35.50 34.10 35.00 0.0M
2021-09-03 32.00 35.00 32.00 34.10 0.0M
2021-09-02 33.00 33.00 33.00 33.00 0.0M
2021-09-01 33.20 35.00 33.20 33.50 0.0M
2021-08-31 32.80 35.00 32.80 35.00 0.0M
2021-08-30 28.80 32.80 28.80 30.20 0.0M
2021-08-27 28.80 28.80 28.80 28.80 0.0M
2021-08-26 28.80 31.00 28.80 28.80 0.0M
2021-08-25 28.80 28.80 28.80 28.80 0.0M
2021-08-24 28.80 31.00 28.80 29.20 0.0M
2021-08-23 28.80 30.00 28.80 30.00 0.0M
2021-08-20 28.80 28.80 28.80 28.80 0.0M
2021-08-19 28.80 28.80 28.80 28.80 0.0M
2021-08-18 28.80 31.00 28.80 28.80 0.0M
2021-08-17 29.50 30.00 28.60 28.80 0.0M
2021-08-16 29.50 29.50 29.50 29.50 0.0M
2021-08-13 29.50 30.90 29.50 29.50 0.0M
2021-08-12 29.50 31.00 29.50 29.50 0.0M
2021-08-11 30.10 30.10 29.50 29.50 0.0M
2021-08-10 29.00 30.10 28.80 30.10 0.0M
2021-08-09 28.60 29.00 28.60 29.00 0.0M
2021-08-06 28.60 31.00 28.60 31.00 0.0M
2021-08-05 28.60 28.60 28.60 28.60 0.0M
2021-08-04 28.60 28.60 28.60 28.60 0.0M
2021-08-03 28.60 30.80 28.60 28.60 0.0M
2021-08-02 28.60 30.50 28.60 29.20 0.0M
2021-07-30 28.60 28.60 28.60 28.60 0.0M
2021-07-29 28.80 28.80 28.80 28.80 0.0M
2021-07-28 28.60 28.60 28.60 28.60 0.0M
2021-07-27 28.60 28.60 28.60 28.60 0.0M
2021-07-26 28.60 28.60 28.60 28.60 0.0M
2021-07-23 29.50 29.50 28.50 28.50 0.0M
2021-07-22 29.70 29.70 28.50 29.50 0.0M
2021-07-21 26.70 29.70 26.70 28.00 0.0M
2021-07-20 27.90 27.90 26.30 27.50 0.0M
2021-07-19 29.70 29.70 26.30 26.50 0.0M
2021-07-16 27.30 27.30 27.20 27.20 0.0M
2021-07-15 27.20 27.30 27.20 27.30 0.0M
2021-07-14 27.20 27.20 27.20 27.20 0.0M
2021-07-13 27.00 27.00 27.00 27.00 0.0M
2021-07-12 27.00 27.00 27.00 27.00 0.0M
2021-07-09 27.00 27.00 27.00 27.00 0.0M
2021-07-08 27.90 28.20 27.00 28.20 0.0M
2021-07-07 27.90 28.50 27.90 28.50 0.0M
2021-07-02 27.90 27.90 27.90 27.90 0.0M
2021-07-01 28.00 28.00 27.90 27.90 0.0M
2021-06-30 28.00 28.00 28.00 28.00 0.0M
2021-06-29 27.90 28.40 27.90 28.40 0.0M
2021-06-28 27.20 28.50 27.20 27.90 0.0M
2021-06-25 27.20 27.20 27.20 27.20 0.0M
2021-06-24 27.00 27.50 27.00 27.50 0.0M
2021-06-23 27.50 27.50 27.00 27.00 0.0M
2021-06-22 27.50 27.50 27.50 27.50 0.0M
2021-06-21 27.50 27.50 27.50 27.50 0.0M
2021-06-18 27.50 27.50 27.50 27.50 0.0M
2021-06-17 27.50 27.50 27.50 27.50 0.0M
2021-06-16 28.60 29.00 27.50 27.50 0.0M
2021-06-15 27.50 28.00 27.50 28.00 0.0M
2021-06-14 27.50 28.00 27.50 28.00 0.0M
2021-06-11 28.60 28.60 26.60 27.90 0.0M
2021-06-10 26.60 28.00 26.60 28.00 0.0M
2021-06-09 26.50 27.00 26.50 26.60 0.0M
2021-06-08 26.50 26.60 26.50 26.60 0.0M
2021-06-07 26.10 27.00 26.10 27.00 0.0M
2021-06-04 26.10 26.10 26.10 26.10 0.0M
2021-06-03 26.00 26.00 26.00 26.00 0.0M
2021-06-02 25.20 25.20 25.20 25.20 0.0M
2021-06-01 25.10 25.10 25.10 25.10 0.0M
2021-05-31 25.10 25.10 25.10 25.10 0.0M
2021-05-28 24.70 25.80 24.70 25.00 0.0M
2021-05-27 24.00 24.70 24.00 24.70 0.0M
2021-05-26 24.00 24.70 24.00 24.70 0.0M
2021-05-25 24.00 24.00 24.00 24.00 0.0M
2021-05-21 24.50 25.00 24.00 24.00 0.0M
2021-05-20 25.50 25.50 24.50 25.00 0.0M
2021-05-19 24.00 25.00 24.00 25.00 0.0M
2021-05-18 24.00 24.00 24.00 24.00 0.0M
2021-05-17 24.00 24.00 24.00 24.00 0.0M
2021-05-14 23.60 24.50 23.60 24.50 0.0M
2021-05-13 25.50 25.50 24.20 24.20 0.0M
2021-05-12 26.00 26.30 25.00 26.30 0.0M
2021-05-11 25.60 25.60 25.50 25.50 0.0M
2021-05-10 25.50 26.30 25.50 26.30 0.0M
2021-05-07 24.60 26.30 24.60 25.50 0.0M
2021-05-06 25.00 25.50 25.00 25.10 0.0M
2021-05-05 24.60 25.50 24.60 25.00 0.0M
2021-05-04 25.50 25.50 24.60 24.90 0.0M
2021-05-03 25.00 25.50 24.10 25.00 0.0M
2021-04-30 24.00 24.20 24.00 24.20 0.0M
2021-04-29 23.80 23.80 23.80 23.80 0.0M
2021-04-28 24.30 24.30 23.50 24.00 0.0M
2021-04-27 23.00 24.30 23.00 24.20 0.0M
2021-04-26 23.00 23.00 23.00 23.00 0.0M
2021-04-23 22.20 22.20 22.20 22.20 0.0M
2021-04-22 22.20 22.20 22.20 22.20 0.0M
2021-04-21 22.20 22.20 22.20 22.20 0.0M
2021-04-20 22.30 22.40 22.30 22.40 0.0M
2021-04-19 22.20 22.20 22.20 22.20 0.0M
2021-04-16 22.60 22.60 22.60 22.60 0.0M
2021-04-15 22.60 22.70 22.60 22.60 0.0M
2021-04-14 22.60 22.60 22.60 22.60 0.0M
2021-04-13 22.20 22.20 22.20 22.20 0.0M
2021-04-09 24.00 24.00 24.00 24.00 0.0M
2021-04-06 22.00 22.00 22.00 22.00 0.0M
2021-04-01 22.00 22.00 22.00 22.00 0.0M
2021-03-31 22.00 22.00 22.00 22.00 0.0M
2021-03-29 22.00 22.00 22.00 22.00 0.0M
2021-03-26 22.00 22.00 22.00 22.00 0.0M
2021-03-25 22.00 22.00 22.00 22.00 0.0M
2021-03-24 22.00 22.00 22.00 22.00 0.0M
2021-03-23 22.00 22.00 22.00 22.00 0.0M
2021-03-22 22.00 22.00 22.00 22.00 0.0M
2021-03-19 22.00 22.00 22.00 22.00 0.0M
2021-03-18 22.00 22.00 22.00 22.00 0.0M
2021-03-17 21.50 23.50 21.50 21.80 0.0M
2021-03-16 21.50 21.70 21.50 21.70 0.0M
2021-03-15 21.50 21.70 21.50 21.50 0.0M
2021-03-12 21.50 21.80 21.50 21.80 0.0M
2021-03-11 22.00 22.00 21.90 21.90 0.0M
2021-03-10 21.50 23.50 21.50 23.50 0.0M
2021-03-09 22.00 22.60 21.50 22.60 0.0M
2021-03-08 21.50 22.00 21.50 22.00 0.0M
2021-03-05 21.50 21.60 21.50 21.60 0.0M
2021-03-04 21.50 21.60 21.50 21.60 0.0M
2021-03-03 21.50 21.60 21.50 21.60 0.0M
2021-03-02 21.50 22.40 21.50 21.50 0.0M
2021-03-01 21.50 21.50 21.50 21.50 0.0M
2021-02-26 21.60 21.60 21.60 21.60 0.0M
2021-02-25 21.60 22.20 21.60 21.60 0.0M
2021-02-24 21.50 21.50 21.50 21.50 0.0M
2021-02-23 21.60 21.60 21.40 21.50 0.0M
2021-02-22 21.30 22.60 21.30 22.60 0.0M
2021-02-19 22.10 22.10 21.10 21.10 0.0M
2021-02-18 22.10 23.50 22.10 22.10 0.0M
2021-02-17 22.10 23.40 22.10 22.10 0.0M
2021-02-16 22.10 22.10 22.10 22.10 0.0M
2021-02-15 22.00 23.00 22.00 22.10 0.0M
2021-02-12 21.30 21.30 21.30 21.30 0.0M
2021-02-11 21.30 21.30 21.30 21.30 0.0M
2021-02-10 21.30 21.30 21.30 21.30 0.0M
2021-02-09 21.30 21.30 21.30 21.30 0.0M
2021-02-04 21.30 21.30 21.30 21.30 0.0M
2021-02-03 21.30 21.30 21.30 21.30 0.0M
2021-02-01 21.20 22.00 21.20 22.00 0.0M
2021-01-29 20.00 20.00 20.00 20.00 0.0M
2021-01-28 22.30 22.30 20.00 20.00 0.0M
2021-01-26 21.40 21.40 21.40 21.40 0.0M
2021-01-25 21.40 21.50 21.40 21.50 0.0M
2021-01-22 21.40 21.40 21.40 21.40 0.0M
2021-01-21 23.30 23.30 21.40 21.40 0.0M
2021-01-20 21.80 22.00 21.30 22.00 0.0M
2021-01-19 21.80 21.80 21.80 21.80 0.0M
2021-01-18 21.30 22.00 21.30 22.00 0.0M
2021-01-15 21.50 21.50 21.30 21.30 0.0M
2021-01-14 22.10 22.10 22.00 22.00 0.0M
2021-01-13 21.80 21.80 21.80 21.80 0.0M
2021-01-12 24.00 24.00 24.00 24.00 0.0M
2021-01-11 21.30 22.00 21.30 22.00 0.0M
2021-01-08 21.00 21.30 21.00 21.30 0.0M
2021-01-06 22.00 22.00 22.00 22.00 0.0M
2021-01-05 21.20 21.80 21.20 21.80 0.0M