Geo

GEO
🏛️ ドイツ →
17.95
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
2023-12-29 9.60 9.80 9.21 9.80 0.0M
2023-12-28 10.10 10.20 9.95 10.20 0.0M
2023-12-27 10.14 10.14 9.96 10.08 0.0M
2023-12-22 10.04 10.27 9.84 10.14 0.0M
2023-12-21 9.67 10.10 9.64 10.04 0.0M
2023-12-20 9.76 9.83 9.69 9.69 0.0M
2023-12-19 9.73 9.85 9.61 9.85 0.0M
2023-12-18 9.61 9.85 9.54 9.85 0.0M
2023-12-15 9.63 9.74 9.59 9.74 0.0M
2023-12-14 9.27 9.46 9.21 9.34 0.0M
2023-12-13 9.24 9.28 9.24 9.28 0.0M
2023-12-12 9.51 9.53 9.43 9.44 0.0M
2023-12-11 9.51 9.65 9.40 9.65 0.0M
2023-12-08 9.28 9.60 9.28 9.56 0.0M
2023-12-07 9.27 9.35 9.08 9.35 0.0M
2023-12-06 9.29 9.54 9.15 9.15 0.0M
2023-12-05 9.20 9.42 9.06 9.42 0.0M
2023-12-04 9.48 9.48 9.10 9.23 0.0M
2023-12-01 9.38 9.53 9.17 9.49 0.0M
2023-11-30 9.76 9.82 9.35 9.40 0.0M
2023-11-29 9.39 9.67 9.39 9.60 0.0M
2023-11-28 9.27 9.55 9.22 9.38 0.0M
2023-11-27 8.92 9.40 8.92 9.40 0.0M
2023-11-24 8.91 9.04 8.90 8.95 0.0M
2023-11-23 9.01 9.05 8.91 8.91 0.0M
2023-11-22 8.54 8.93 8.50 8.93 0.0M
2023-11-21 8.72 8.88 8.67 8.70 0.0M
2023-11-20 8.71 8.87 8.65 8.87 0.0M
2023-11-17 8.86 8.87 8.71 8.71 0.0M
2023-11-16 8.73 8.79 8.71 8.72 0.0M
2023-11-15 8.78 8.94 8.69 8.78 0.0M
2023-11-14 8.57 8.75 8.57 8.63 0.0M
2023-11-13 8.78 8.79 8.54 8.54 0.0M
2023-11-10 8.59 8.82 8.46 8.81 0.0M
2023-11-09 8.65 8.79 8.56 8.64 0.0M
2023-11-08 8.77 8.90 8.55 8.68 0.0M
2023-11-07 8.41 8.96 7.95 8.84 0.0M
2023-11-06 8.35 8.37 8.19 8.29 0.0M
2023-11-03 8.52 8.77 8.47 8.47 0.0M
2023-11-02 8.45 8.61 8.45 8.51 0.0M
2023-11-01 8.30 8.56 8.23 8.48 0.0M
2023-10-31 8.19 8.19 8.19 8.19 0.0M
2023-10-30 8.30 8.42 8.22 8.27 0.0M
2023-10-27 8.61 8.77 8.30 8.47 0.0M
2023-10-26 8.34 8.74 8.31 8.73 0.0M
2023-10-25 8.51 8.64 8.34 8.48 0.0M
2023-10-24 8.01 8.45 7.97 8.45 0.0M
2023-10-23 8.06 8.24 7.90 8.07 0.0M
2023-10-20 7.86 7.97 7.78 7.84 0.0M
2023-10-19 7.91 8.01 7.85 7.86 0.0M
2023-10-18 8.10 8.10 7.82 7.93 0.0M
2023-10-17 8.40 8.50 8.05 8.05 0.0M
2023-10-16 7.97 8.38 7.97 8.38 0.0M
2023-10-13 8.33 8.50 8.03 8.10 0.0M
2023-10-12 8.25 8.41 8.13 8.41 0.0M
2023-10-11 8.26 8.38 8.15 8.30 0.0M
2023-10-10 8.40 8.44 8.16 8.16 0.0M
2023-10-09 8.10 8.36 7.97 8.36 0.0M
2023-10-06 7.90 8.25 7.90 8.25 0.0M
2023-10-05 7.64 7.97 7.63 7.97 0.0M
2023-10-04 7.77 7.77 7.53 7.70 0.0M
2023-10-03 8.18 8.30 8.00 8.00 0.0M
2023-10-02 7.80 8.24 7.78 8.20 0.0M
2023-09-29 7.44 7.93 7.44 7.67 0.0M
2023-09-28 7.66 7.69 7.45 7.52 0.0M
2023-09-27 7.13 7.73 7.13 7.54 0.0M
2023-09-26 7.03 7.26 7.01 7.26 0.0M
2023-09-25 7.09 7.20 7.06 7.11 0.0M
2023-09-22 7.18 7.33 7.12 7.12 0.0M
2023-09-21 7.07 7.16 6.97 7.16 0.0M
2023-09-20 7.00 7.09 7.00 7.02 0.0M
2023-09-19 6.95 7.00 6.84 6.94 0.0M
2023-09-18 7.16 7.16 7.00 7.00 0.0M
2023-09-15 6.98 7.15 6.98 7.15 0.0M
2023-09-14 6.73 6.97 6.60 6.97 0.0M
2023-09-13 6.65 6.67 6.63 6.67 0.0M
2023-09-12 6.80 6.80 6.64 6.70 0.0M
2023-09-11 6.64 6.91 6.50 6.75 0.0M
2023-09-08 6.95 6.96 6.56 6.58 0.0M
2023-09-07 7.04 7.04 6.85 6.85 0.0M
2023-09-06 7.00 7.00 6.81 6.95 0.0M
2023-09-05 6.90 6.90 6.76 6.84 0.0M
2023-09-04 6.93 6.93 6.81 6.81 0.0M
2023-09-01 6.64 6.89 6.64 6.89 0.0M
2023-08-31 6.70 6.76 6.68 6.73 0.0M
2023-08-30 6.48 6.63 6.48 6.63 0.0M
2023-08-29 6.45 6.59 6.45 6.59 0.0M
2023-08-28 6.44 6.53 6.44 6.49 0.0M
2023-08-25 6.56 6.59 6.50 6.50 0.0M
2023-08-24 6.63 6.74 6.53 6.65 0.0M
2023-08-23 6.63 6.70 6.62 6.69 0.0M
2023-08-22 6.59 6.72 6.57 6.57 0.0M
2023-08-21 6.57 6.64 6.56 6.56 0.0M
2023-08-18 6.55 6.59 6.50 6.54 0.0M
2023-08-17 6.63 6.63 6.50 6.58 0.0M
2023-08-16 6.73 6.78 6.57 6.58 0.0M
2023-08-15 6.71 6.87 6.70 6.71 0.0M
2023-08-14 6.81 6.83 6.71 6.71 0.0M
2023-08-11 6.80 6.80 6.70 6.78 0.0M
2023-08-10 6.85 7.00 6.73 6.81 0.0M
2023-08-09 6.61 6.85 6.48 6.80 0.0M
2023-08-08 6.55 6.62 6.53 6.57 0.0M
2023-08-07 6.53 6.63 6.47 6.47 0.0M
2023-08-04 6.53 6.60 6.52 6.56 0.0M
2023-08-03 6.55 6.61 6.45 6.61 0.0M
2023-08-02 6.78 6.78 6.60 6.63 0.0M
2023-08-01 6.74 6.85 6.71 6.73 0.0M
2023-07-31 6.80 6.81 6.71 6.79 0.0M
2023-07-28 6.67 6.80 6.67 6.74 0.0M
2023-07-27 6.66 6.80 6.66 6.77 0.0M
2023-07-26 6.57 6.79 6.55 6.68 0.0M
2023-07-25 6.63 6.63 6.54 6.59 0.0M
2023-07-24 6.31 6.55 6.31 6.55 0.0M
2023-07-21 6.42 6.51 6.35 6.39 0.0M
2023-07-20 6.42 6.43 6.39 6.40 0.0M
2023-07-19 6.41 6.48 6.37 6.40 0.0M
2023-07-18 6.33 6.38 6.30 6.38 0.0M
2023-07-17 6.52 6.56 6.32 6.32 0.0M
2023-07-14 6.60 6.64 6.54 6.54 0.0M
2023-07-13 6.57 6.72 6.57 6.65 0.0M
2023-07-12 6.54 6.67 6.53 6.67 0.0M
2023-07-11 6.42 6.50 6.42 6.50 0.0M
2023-07-10 6.52 6.55 6.37 6.37 0.0M
2023-07-07 6.48 6.48 6.44 6.46 0.0M
2023-07-06 6.62 6.62 6.53 6.55 0.0M
2023-07-05 6.69 6.73 6.60 6.69 0.0M
2023-07-04 6.58 6.73 6.58 6.73 0.0M
2023-07-03 6.50 6.73 6.50 6.73 0.0M
2023-06-30 6.64 6.64 6.43 6.55 0.0M
2023-06-29 6.55 6.76 6.55 6.71 0.0M
2023-06-28 6.60 6.60 6.53 6.58 0.0M
2023-06-27 6.52 6.71 6.42 6.71 0.0M
2023-06-26 6.56 6.56 6.41 6.53 0.0M
2023-06-23 6.68 6.71 6.42 6.42 0.0M
2023-06-22 6.69 6.72 6.60 6.72 0.0M
2023-06-21 6.73 6.87 6.71 6.76 0.0M
2023-06-20 6.75 6.80 6.67 6.73 0.0M
2023-06-19 6.78 6.81 6.78 6.80 0.0M
2023-06-16 6.93 6.93 6.70 6.82 0.0M
2023-06-15 6.76 6.76 6.52 6.52 0.0M
2023-06-14 6.87 6.98 6.70 6.70 0.0M
2023-06-13 6.97 7.01 6.96 7.01 0.0M
2023-06-12 7.04 7.04 6.98 6.98 0.0M
2023-06-09 7.05 7.06 7.01 7.01 0.0M
2023-06-08 7.17 7.17 6.96 6.96 0.0M
2023-06-07 7.25 7.25 7.16 7.16 0.0M
2023-06-06 6.97 7.15 6.96 7.15 0.0M
2023-06-05 7.19 7.19 6.87 7.06 0.0M
2023-06-02 6.95 7.09 6.88 7.05 0.0M
2023-06-01 7.08 7.08 6.81 6.81 0.0M
2023-05-31 6.77 6.82 6.77 6.81 0.0M
2023-05-30 7.16 7.16 6.67 6.76 0.0M
2023-05-29 7.05 7.15 7.05 7.15 0.0M
2023-05-26 7.06 7.13 7.06 7.13 0.0M
2023-05-25 7.52 7.53 7.13 7.13 0.0M
2023-05-24 7.52 7.52 7.45 7.51 0.0M
2023-05-23 7.57 7.67 7.50 7.54 0.0M
2023-05-22 7.62 7.62 7.32 7.50 0.0M
2023-05-19 7.83 7.83 7.44 7.56 0.0M
2023-05-18 7.70 7.72 7.69 7.72 0.0M
2023-05-17 7.75 7.75 7.70 7.70 0.0M
2023-05-16 7.68 7.83 7.68 7.77 0.0M
2023-05-15 7.98 8.01 7.64 7.64 0.0M
2023-05-12 8.14 8.35 7.95 8.07 0.0M
2023-05-11 7.93 8.24 7.90 8.16 0.0M
2023-05-10 8.02 8.09 7.70 7.78 0.0M
2023-05-09 7.51 8.01 7.42 8.00 0.0M
2023-05-08 6.95 7.54 6.68 7.54 0.0M
2023-05-05 6.60 6.92 6.57 6.92 0.0M
2023-05-04 6.60 6.67 6.46 6.61 0.0M
2023-05-03 7.00 7.00 6.64 6.65 0.0M
2023-05-02 7.02 7.11 6.65 6.69 0.0M
2023-04-28 6.60 6.82 6.40 6.82 0.0M
2023-04-27 6.65 6.73 6.52 6.53 0.0M
2023-04-26 6.60 6.63 6.41 6.63 0.0M
2023-04-25 6.89 7.10 6.42 6.53 0.0M
2023-04-24 7.25 7.25 6.94 6.95 0.0M
2023-04-21 7.20 7.25 7.00 7.11 0.0M
2023-04-20 7.16 7.29 7.14 7.20 0.0M
2023-04-19 7.33 7.35 7.05 7.35 0.0M
2023-04-18 7.26 7.37 7.14 7.14 0.0M
2023-04-17 7.34 7.50 7.34 7.48 0.0M
2023-04-14 7.42 7.42 7.29 7.34 0.0M
2023-04-13 7.45 7.50 7.26 7.44 0.0M
2023-04-12 7.57 7.58 7.36 7.39 0.0M
2023-04-11 7.63 7.79 7.46 7.57 0.0M
2023-04-06 7.34 7.45 7.07 7.45 0.0M
2023-04-05 7.28 7.34 7.13 7.26 0.0M
2023-04-04 7.48 7.48 7.14 7.14 0.0M
2023-04-03 7.44 7.44 7.17 7.28 0.0M
2023-03-31 7.35 7.39 7.15 7.15 0.0M
2023-03-30 7.17 7.30 7.10 7.17 0.0M
2023-03-29 7.20 7.53 7.12 7.24 0.0M
2023-03-28 7.15 7.28 7.15 7.16 0.0M
2023-03-27 7.26 7.40 7.08 7.24 0.0M
2023-03-24 7.32 7.32 6.92 7.18 0.0M
2023-03-23 6.85 7.19 6.85 6.90 0.0M
2023-03-22 7.25 7.50 7.01 7.05 0.0M
2023-03-21 7.14 7.24 7.14 7.21 0.0M
2023-03-20 6.98 7.18 6.88 7.07 0.0M
2023-03-17 7.01 7.25 7.01 7.04 0.0M
2023-03-16 7.55 7.60 7.08 7.12 0.0M
2023-03-15 7.70 7.70 7.36 7.55 0.0M
2023-03-14 7.40 7.76 7.40 7.68 0.0M
2023-03-13 8.00 8.01 7.38 7.49 0.0M
2023-03-10 8.14 8.16 7.70 7.82 0.0M
2023-03-09 8.51 8.51 8.08 8.08 0.0M
2023-03-08 7.76 8.30 7.76 8.23 0.0M
2023-03-07 8.10 8.39 7.60 7.93 0.0M
2023-03-06 8.65 8.65 8.14 8.24 0.0M
2023-03-03 8.30 8.55 8.24 8.55 0.0M
2023-03-02 8.35 8.68 8.34 8.43 0.0M
2023-03-01 8.28 8.48 8.15 8.44 0.0M
2023-02-28 8.66 8.66 8.21 8.32 0.0M
2023-02-27 8.86 9.07 8.42 8.54 0.0M
2023-02-24 8.89 8.93 8.59 8.64 0.0M
2023-02-23 8.72 8.78 8.40 8.68 0.0M
2023-02-22 8.62 8.94 8.40 8.48 0.0M
2023-02-21 8.88 8.90 8.65 8.75 0.0M
2023-02-20 8.99 9.10 8.55 8.70 0.0M
2023-02-17 9.30 9.50 8.90 8.90 0.0M
2023-02-16 9.14 9.40 8.79 9.27 0.0M
2023-02-15 9.29 9.63 9.17 9.29 0.0M
2023-02-14 11.24 11.59 8.55 9.28 0.1M
2023-02-13 11.50 11.60 11.03 11.12 0.0M
2023-02-10 11.36 11.62 10.94 11.62 0.0M
2023-02-09 10.32 11.37 10.31 11.17 0.0M
2023-02-08 10.30 10.68 10.30 10.44 0.0M
2023-02-07 10.60 10.85 10.45 10.46 0.0M
2023-02-06 10.49 10.80 10.42 10.47 0.0M
2023-02-03 10.63 10.80 10.61 10.78 0.0M
2023-02-02 10.80 10.89 10.54 10.69 0.0M
2023-02-01 10.34 10.76 10.11 10.76 0.0M
2023-01-31 10.00 10.60 10.00 10.55 0.0M
2023-01-30 10.21 10.47 9.90 10.16 0.0M
2023-01-27 10.55 10.60 10.35 10.35 0.0M
2023-01-26 10.60 10.66 10.20 10.52 0.0M
2023-01-25 10.31 10.55 9.99 10.55 0.0M
2023-01-24 10.10 10.38 10.10 10.33 0.0M
2023-01-23 10.72 10.77 10.28 10.28 0.0M
2023-01-20 10.62 10.67 10.28 10.49 0.0M
2023-01-19 10.18 10.40 10.07 10.30 0.0M
2023-01-18 10.80 10.80 10.25 10.50 0.0M
2023-01-17 10.64 10.90 10.64 10.73 0.0M
2023-01-16 10.65 10.73 10.62 10.71 0.0M
2023-01-13 10.30 10.88 10.30 10.67 0.0M
2023-01-12 10.15 10.49 10.10 10.42 0.0M
2023-01-11 9.90 10.60 9.77 10.20 0.0M
2023-01-10 10.10 10.10 9.92 10.10 0.0M
2023-01-09 10.03 10.26 9.83 9.99 0.0M
2023-01-06 10.24 10.32 10.04 10.08 0.0M
2023-01-05 10.13 10.22 9.82 10.05 0.0M
2023-01-04 10.30 10.37 10.00 10.00 0.0M
2023-01-03 10.44 10.78 10.03 10.03 0.0M
2023-01-02 10.10 10.44 10.10 10.44 0.0M