Gartner

IT
🏛️ ドイツ →
223.70
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
2021-12-30 300.00 300.00 298.00 298.00 0.0M
2021-12-29 294.00 294.00 294.00 294.00 0.0M
2021-12-28 298.00 298.00 294.00 296.00 0.0M
2021-12-27 288.00 288.00 288.00 288.00 0.0M
2021-12-23 292.00 292.00 288.00 288.00 0.0M
2021-12-22 280.00 282.00 280.00 282.00 0.0M
2021-12-21 278.00 278.00 278.00 278.00 0.0M
2021-12-20 282.00 282.00 268.00 272.00 0.0M
2021-12-17 286.00 286.00 286.00 286.00 0.0M
2021-12-16 294.00 296.00 288.00 288.00 0.0M
2021-12-15 276.00 288.00 276.00 286.00 0.0M
2021-12-14 282.00 282.00 272.00 272.00 0.0M
2021-12-13 286.00 290.00 282.00 282.00 0.0M
2021-12-10 276.00 276.00 276.00 276.00 0.0M
2021-12-09 278.00 278.00 278.00 278.00 0.0M
2021-12-08 282.00 282.00 282.00 282.00 0.0M
2021-12-07 276.00 280.00 276.00 278.00 0.0M
2021-12-06 276.00 276.00 270.00 270.00 0.0M
2021-12-03 282.00 284.00 270.00 274.00 0.0M
2021-12-02 270.00 282.00 268.00 282.00 0.0M
2021-12-01 278.00 278.00 272.00 272.00 0.0M
2021-11-30 276.00 276.00 276.00 276.00 0.0M
2021-11-29 290.00 290.00 290.00 290.00 0.0M
2021-11-26 282.00 286.00 282.00 286.00 0.0M
2021-11-25 292.00 292.00 292.00 292.00 0.0M
2021-11-24 290.00 290.00 290.00 290.00 0.0M
2021-11-23 284.00 284.00 280.00 280.00 0.0M
2021-11-22 298.00 300.00 286.00 286.00 0.0M
2021-11-19 298.00 300.00 298.00 300.00 0.0M
2021-11-18 298.00 298.00 298.00 298.00 0.0M
2021-11-17 296.00 298.00 296.00 298.00 0.0M
2021-11-16 298.00 300.00 298.00 298.00 0.0M
2021-11-15 290.00 292.00 290.00 292.00 0.0M
2021-11-11 288.00 288.00 288.00 288.00 0.0M
2021-11-10 294.00 294.00 292.00 292.00 0.0M
2021-11-09 288.00 290.00 288.00 290.00 0.0M
2021-11-08 286.00 290.00 286.00 290.00 0.0M
2021-11-04 288.00 292.00 288.00 292.00 0.0M
2021-11-03 294.00 294.00 276.00 276.00 0.0M
2021-11-02 290.00 312.00 284.00 294.00 0.0M
2021-11-01 288.00 288.00 282.00 282.00 0.0M
2021-10-29 282.00 282.00 282.00 282.00 0.0M
2021-10-28 278.00 282.00 278.00 280.00 0.0M
2021-10-27 280.00 280.00 280.00 280.00 0.0M
2021-10-26 278.00 280.00 278.00 280.00 0.0M
2021-10-25 276.00 280.00 276.00 280.00 0.0M
2021-10-22 272.00 272.00 272.00 272.00 0.0M
2021-10-21 270.00 270.00 268.00 270.00 0.0M
2021-10-20 276.00 276.00 276.00 276.00 0.0M
2021-10-19 274.00 274.00 274.00 274.00 0.0M
2021-10-15 268.00 272.00 268.00 272.00 0.0M
2021-10-14 266.00 266.00 264.00 264.00 0.0M
2021-10-12 260.00 260.00 258.00 258.00 0.0M
2021-10-11 262.00 264.00 262.00 264.00 0.0M
2021-10-08 266.00 266.00 264.00 264.00 0.0M
2021-10-07 264.00 268.00 264.00 268.00 0.0M
2021-10-06 268.00 268.00 260.00 260.00 0.0M
2021-10-05 262.00 272.00 262.00 268.00 0.0M
2021-10-04 258.00 258.00 258.00 258.00 0.0M
2021-10-01 266.00 266.00 266.00 266.00 0.0M
2021-09-29 264.00 266.00 264.00 266.00 0.0M
2021-09-28 264.00 264.00 260.00 260.00 0.0M
2021-09-27 280.00 280.00 276.00 276.00 0.0M
2021-09-24 274.00 278.00 274.00 278.00 0.0M
2021-09-23 270.00 276.00 270.00 276.00 0.0M
2021-09-22 270.00 272.00 270.00 272.00 0.0M
2021-09-21 270.00 270.00 270.00 270.00 0.0M
2021-09-20 260.00 264.00 260.00 262.00 0.0M
2021-09-17 270.00 270.00 266.00 266.00 0.0M
2021-09-16 270.00 270.00 270.00 270.00 0.0M
2021-09-15 264.00 268.00 264.00 268.00 0.0M
2021-09-14 266.00 266.00 262.00 264.00 0.0M
2021-09-13 268.00 270.00 260.00 260.00 0.0M
2021-09-10 268.00 270.00 264.00 268.00 0.0M
2021-09-09 262.00 268.00 262.00 268.00 0.0M
2021-09-07 266.00 266.00 258.00 258.00 0.0M
2021-09-06 266.00 266.00 266.00 266.00 0.0M
2021-09-03 264.00 264.00 264.00 264.00 0.0M
2021-09-02 262.00 262.00 262.00 262.00 0.0M
2021-09-01 264.00 264.00 260.00 260.00 0.0M
2021-08-31 260.00 262.00 260.00 262.00 0.0M
2021-08-30 262.00 268.00 258.00 262.00 0.0M
2021-08-26 262.00 262.00 260.00 260.00 0.0M
2021-08-25 258.00 258.00 258.00 258.00 0.0M
2021-08-24 262.00 262.00 256.00 256.00 0.0M
2021-08-23 260.00 262.00 260.00 262.00 0.0M
2021-08-20 258.00 260.00 258.00 260.00 0.0M
2021-08-19 258.00 258.00 258.00 258.00 0.0M
2021-08-18 266.00 266.00 260.00 260.00 0.0M
2021-08-17 262.00 264.00 262.00 264.00 0.0M
2021-08-16 258.00 258.00 254.00 258.00 0.0M
2021-08-13 260.00 260.00 260.00 260.00 0.0M
2021-08-12 252.00 252.00 252.00 252.00 0.0M
2021-08-11 250.00 254.00 250.00 252.00 0.0M
2021-08-10 248.00 250.00 248.00 250.00 0.0M
2021-08-09 254.00 254.00 246.00 246.00 0.0M
2021-08-06 250.00 250.00 246.00 246.00 0.0M
2021-08-04 248.00 248.00 248.00 248.00 0.0M
2021-08-03 230.00 246.00 230.00 246.00 0.0M
2021-08-02 224.00 226.00 224.00 224.00 0.0M
2021-07-28 224.00 224.00 222.00 222.00 0.0M
2021-07-27 224.00 224.00 224.00 224.00 0.0M
2021-07-26 222.00 224.00 220.00 224.00 0.0M
2021-07-23 220.00 220.00 220.00 220.00 0.0M
2021-07-22 220.00 220.00 220.00 220.00 0.0M
2021-07-20 218.00 218.00 218.00 218.00 0.0M
2021-07-19 214.00 214.00 210.00 210.00 0.0M
2021-07-16 216.00 216.00 216.00 216.00 0.0M
2021-07-15 214.00 214.00 214.00 214.00 0.0M
2021-07-14 218.00 218.00 218.00 218.00 0.0M
2021-07-13 218.00 220.00 218.00 218.00 0.0M
2021-07-12 216.00 216.00 216.00 216.00 0.0M
2021-07-09 214.00 216.00 214.00 216.00 0.0M
2021-07-08 214.00 214.00 214.00 214.00 0.0M
2021-07-07 216.00 216.00 216.00 216.00 0.0M
2021-07-06 212.00 214.00 212.00 214.00 0.0M
2021-07-05 212.00 212.00 212.00 212.00 0.0M
2021-07-02 212.00 214.00 212.00 214.00 0.0M
2021-07-01 206.00 206.00 206.00 206.00 0.0M
2021-06-30 204.00 204.00 202.00 202.00 0.0M
2021-06-29 206.00 206.00 206.00 206.00 0.0M
2021-06-28 204.00 204.00 200.00 200.00 0.0M
2021-06-25 200.00 200.00 200.00 200.00 0.0M
2021-06-22 200.00 200.00 200.00 200.00 0.0M
2021-06-21 199.00 202.00 199.00 199.00 0.0M
2021-06-17 195.00 195.00 195.00 195.00 0.0M
2021-06-14 192.00 192.00 191.00 191.00 0.0M
2021-06-04 193.00 193.00 190.00 190.00 0.0M
2021-06-01 192.00 192.00 192.00 192.00 0.0M
2021-05-31 190.00 190.00 190.00 190.00 0.0M
2021-05-27 190.00 190.00 190.00 190.00 0.0M
2021-05-14 193.00 193.00 191.00 191.00 0.0M
2021-05-13 184.00 188.00 184.00 188.00 0.0M
2021-05-12 186.00 186.00 186.00 186.00 0.0M
2021-05-11 189.00 189.00 187.00 187.00 0.0M
2021-05-10 192.00 192.00 192.00 192.00 0.0M
2021-05-06 191.00 191.00 191.00 191.00 0.0M
2021-05-05 189.00 189.00 185.00 185.00 0.0M
2021-05-04 192.00 194.00 184.00 184.00 0.0M
2021-04-29 164.00 164.00 164.00 164.00 0.0M
2021-04-26 164.00 164.00 164.00 164.00 0.0M
2021-04-22 162.00 162.00 162.00 162.00 0.0M
2021-04-13 158.00 158.00 158.00 158.00 0.0M
2021-04-08 158.00 158.00 158.00 158.00 0.0M
2021-03-24 155.00 155.00 153.00 153.00 0.0M
2021-03-22 155.00 155.00 155.00 155.00 0.0M
2021-03-16 155.00 155.00 155.00 155.00 0.0M
2021-03-11 155.00 155.00 155.00 155.00 0.0M
2021-03-09 160.00 160.00 160.00 160.00 0.0M
2021-03-08 156.00 156.00 156.00 156.00 0.0M
2021-03-02 153.00 153.00 149.00 150.00 0.0M
2021-03-01 151.00 152.00 151.00 152.00 0.0M
2021-02-25 151.00 151.00 151.00 151.00 0.0M
2021-02-23 150.00 150.00 150.00 150.00 0.0M
2021-02-18 148.00 148.00 148.00 148.00 0.0M
2021-02-17 148.00 148.00 148.00 148.00 0.0M
2021-02-16 151.00 151.00 151.00 151.00 0.0M
2021-02-12 151.00 151.00 151.00 151.00 0.0M
2021-02-10 153.00 153.00 150.00 150.00 0.0M
2021-02-09 140.00 153.00 140.00 152.00 0.0M
2021-02-08 137.00 139.00 137.00 139.00 0.0M
2021-02-04 134.00 134.00 134.00 134.00 0.0M
2021-01-29 129.00 129.00 129.00 129.00 0.0M
2021-01-25 132.00 132.00 132.00 132.00 0.0M
2021-01-20 132.00 132.00 132.00 132.00 0.0M
2021-01-11 137.00 137.00 137.00 137.00 0.0M
2021-01-07 134.00 134.00 134.00 134.00 0.0M
2021-01-06 129.00 134.00 129.00 134.00 0.0M