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
2022-12-29 316.05 317.00 316.05 317.00 0.0M
2022-12-28 315.10 315.10 315.10 315.10 0.0M
2022-12-23 316.35 316.35 314.80 314.80 0.0M
2022-12-22 322.40 322.40 322.40 322.40 0.0M
2022-12-21 322.45 322.45 322.45 322.45 0.0M
2022-12-19 318.35 318.35 318.35 318.35 0.0M
2022-12-15 324.25 324.25 315.55 315.55 0.0M
2022-12-14 331.50 331.50 331.50 331.50 0.0M
2022-12-13 329.05 329.05 329.05 329.05 0.0M
2022-12-12 327.65 328.35 327.65 328.35 0.0M
2022-12-09 326.25 326.25 326.25 326.25 0.0M
2022-12-02 336.40 336.40 336.40 336.40 0.0M
2022-12-01 333.80 339.20 333.80 339.20 0.0M
2022-11-29 334.80 334.80 333.25 333.25 0.0M
2022-11-23 331.50 333.00 331.50 333.00 0.0M
2022-11-22 331.40 331.40 331.40 331.40 0.0M
2022-11-21 331.00 331.00 331.00 331.00 0.0M
2022-11-17 318.10 318.10 318.10 318.10 0.0M
2022-11-15 330.00 330.00 330.00 330.00 0.0M
2022-11-14 328.15 328.15 328.15 328.15 0.0M
2022-11-11 334.85 334.85 328.60 328.60 0.0M
2022-11-10 326.05 330.90 326.05 330.90 0.0M
2022-11-08 322.30 322.30 322.30 322.30 0.0M
2022-11-07 320.30 320.30 320.30 320.30 0.0M
2022-11-04 326.60 329.25 326.60 329.25 0.0M
2022-11-03 321.50 321.50 321.50 321.50 0.0M
2022-11-02 327.80 330.25 327.35 330.25 0.0M
2022-11-01 308.40 330.35 308.40 327.20 0.0M
2022-10-31 304.05 304.10 302.85 302.85 0.0M
2022-10-28 300.00 300.00 300.00 300.00 0.0M
2022-10-26 291.80 293.95 291.80 293.95 0.0M
2022-10-19 291.40 291.40 289.25 289.25 0.0M
2022-10-18 292.55 292.55 292.55 292.55 0.0M
2022-10-17 293.45 293.45 293.45 293.45 0.0M
2022-10-14 297.60 297.60 297.60 297.60 0.0M
2022-10-13 291.65 291.65 291.65 291.65 0.0M
2022-10-07 300.30 301.75 300.30 301.75 0.0M
2022-10-05 296.10 303.80 296.10 303.80 0.0M
2022-09-29 285.60 285.60 285.60 285.60 0.0M
2022-09-23 282.25 282.25 282.25 282.25 0.0M
2022-09-16 292.45 292.45 292.45 292.45 0.0M
2022-09-13 302.65 302.65 302.65 302.65 0.0M
2022-09-09 299.40 299.40 299.40 299.40 0.0M
2022-09-06 292.90 292.90 292.90 292.90 0.0M
2022-09-05 292.45 292.45 290.80 290.80 0.0M
2022-09-02 292.55 293.75 292.55 293.75 0.0M
2022-09-01 281.50 285.30 281.50 285.30 0.0M
2022-08-30 288.00 288.00 288.00 288.00 0.0M
2022-08-29 292.35 292.35 292.00 292.00 0.0M
2022-08-26 299.00 299.00 299.00 299.00 0.0M
2022-08-22 306.40 307.05 306.40 306.75 0.0M
2022-08-18 306.95 306.95 306.95 306.95 0.0M
2022-08-17 308.70 308.70 307.90 307.90 0.0M
2022-08-16 309.15 310.75 309.15 310.75 0.0M
2022-08-12 295.00 295.00 295.00 295.00 0.0M
2022-08-11 290.70 290.70 290.70 290.70 0.0M
2022-08-08 290.05 293.40 290.05 293.40 0.0M
2022-08-05 287.35 287.35 287.35 287.35 0.0M
2022-08-04 281.30 283.70 281.30 283.70 0.0M
2022-08-03 287.35 290.00 287.35 290.00 0.0M
2022-08-02 261.35 280.90 261.35 280.90 0.0M
2022-08-01 259.05 259.05 259.05 259.05 0.0M
2022-07-29 259.60 259.60 259.60 259.60 0.0M
2022-07-28 260.65 260.65 260.65 260.65 0.0M
2022-07-25 246.15 246.15 246.15 246.15 0.0M
2022-07-21 247.90 247.90 247.90 247.90 0.0M
2022-07-19 239.10 239.10 239.10 239.10 0.0M
2022-07-11 244.20 244.20 244.20 244.20 0.0M
2022-07-08 240.40 240.40 239.55 239.55 0.0M
2022-06-21 221.10 221.10 219.05 219.05 0.0M
2022-06-16 215.95 215.95 212.60 212.60 0.0M
2022-06-15 228.50 228.50 228.50 228.50 0.0M
2022-06-14 228.70 230.00 224.90 224.90 0.0M
2022-06-13 230.00 230.00 226.85 226.90 0.0M
2022-06-10 237.95 237.95 237.95 237.95 0.0M
2022-06-08 247.75 247.75 247.75 247.75 0.0M
2022-06-07 248.05 248.05 248.05 248.05 0.0M
2022-06-06 251.35 251.35 251.35 251.35 0.0M
2022-05-30 250.15 250.15 250.15 250.15 0.0M
2022-05-12 234.25 234.25 234.25 234.25 0.0M
2022-05-09 235.25 235.25 235.25 235.25 0.0M
2022-05-06 239.85 239.85 239.85 239.85 0.0M
2022-05-05 261.45 261.45 260.15 260.15 0.0M
2022-05-04 266.80 266.80 258.85 258.85 0.0M
2022-05-02 274.05 274.05 274.05 274.05 0.0M
2022-04-28 278.70 278.70 278.70 278.70 0.0M
2022-04-27 275.90 275.90 275.15 275.15 0.0M
2022-04-26 277.55 277.55 272.80 272.80 0.0M
2022-04-22 276.55 276.55 276.55 276.55 0.0M
2022-04-21 288.60 288.65 288.35 288.35 0.0M
2022-04-19 283.90 283.90 283.85 283.85 0.0M
2022-04-14 273.15 273.15 272.15 273.15 0.0M
2022-04-11 270.95 271.60 270.95 271.60 0.0M
2022-04-08 274.00 275.30 274.00 275.30 0.0M
2022-04-07 270.40 270.40 270.40 270.40 0.0M
2022-04-06 268.95 268.95 268.95 268.95 0.0M
2022-04-04 272.00 272.00 272.00 272.00 0.0M
2022-03-31 274.00 274.00 274.00 274.00 0.0M
2022-03-22 272.00 272.00 272.00 272.00 0.0M
2022-03-21 268.00 268.00 268.00 268.00 0.0M
2022-03-16 258.00 258.00 258.00 258.00 0.0M
2022-03-15 254.00 254.00 254.00 254.00 0.0M
2022-03-11 258.00 258.00 258.00 258.00 0.0M
2022-03-07 244.00 244.00 244.00 244.00 0.0M
2022-03-04 250.00 250.00 244.00 244.00 0.0M
2022-03-03 254.00 254.00 254.00 254.00 0.0M
2022-02-28 250.00 250.00 250.00 250.00 0.0M
2022-02-24 236.00 244.00 236.00 244.00 0.0M
2022-02-23 242.00 242.00 242.00 242.00 0.0M
2022-02-21 252.00 252.00 252.00 252.00 0.0M
2022-02-17 262.00 262.00 262.00 262.00 0.0M
2022-02-16 260.00 260.00 258.00 260.00 0.0M
2022-02-15 260.00 260.00 260.00 260.00 0.0M
2022-02-14 254.00 256.00 254.00 256.00 0.0M
2022-02-11 254.00 254.00 254.00 254.00 0.0M
2022-02-10 264.00 264.00 264.00 264.00 0.0M
2022-02-09 266.00 268.00 264.00 266.00 0.0M
2022-02-07 258.00 258.00 258.00 258.00 0.0M
2022-02-04 256.00 256.00 254.00 254.00 0.0M
2022-02-02 264.00 264.00 264.00 264.00 0.0M
2022-02-01 262.00 264.00 262.00 264.00 0.0M
2022-01-31 258.00 258.00 258.00 258.00 0.0M
2022-01-28 248.00 248.00 248.00 248.00 0.0M
2022-01-27 250.00 250.00 250.00 250.00 0.0M
2022-01-26 252.00 254.00 252.00 254.00 0.0M
2022-01-25 246.00 250.00 242.00 246.00 0.0M
2022-01-24 244.00 246.00 238.00 246.00 0.0M
2022-01-21 244.00 246.00 244.00 246.00 0.0M
2022-01-20 246.00 246.00 246.00 246.00 0.0M
2022-01-19 242.00 252.00 242.00 252.00 0.0M
2022-01-18 248.00 248.00 246.00 246.00 0.0M
2022-01-17 246.00 250.00 240.00 250.00 0.0M
2022-01-14 254.00 254.00 248.00 250.00 0.0M
2022-01-13 260.00 260.00 254.00 254.00 0.0M
2022-01-11 256.00 260.00 256.00 260.00 0.0M
2022-01-10 264.00 264.00 258.00 260.00 0.0M
2022-01-07 270.00 270.00 266.00 266.00 0.0M
2022-01-06 266.00 270.00 264.00 270.00 0.0M
2022-01-05 286.00 286.00 270.00 270.00 0.0M
2022-01-04 288.00 288.00 284.00 284.00 0.0M
2022-01-03 296.00 298.00 284.00 286.00 0.0M