GEX (GEXIR)

GEXIR
🏛️ ドイツ →
2,488.72
最終更新: 2025-09-26
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
2025-09-26 2,490.70 2,503.83 2,468.31 2,488.72 1.1M
2025-09-25 2,499.73 2,507.79 2,469.14 2,485.00 1.1M
2025-09-24 2,535.21 2,535.21 2,486.00 2,497.20 1.6M
2025-09-23 2,584.84 2,608.13 2,540.45 2,545.72 1.3M
2025-09-22 2,586.43 2,587.42 2,550.38 2,572.96 3.6M
2025-09-19 2,608.26 2,617.28 2,592.12 2,592.12 6.0M
2025-09-18 2,596.30 2,608.31 2,590.79 2,605.26 0.9M
2025-09-17 2,600.19 2,620.26 2,571.30 2,589.46 1.0M
2025-09-16 2,605.08 2,631.77 2,593.96 2,597.00 1.0M
2025-09-15 2,610.77 2,614.25 2,592.79 2,605.00 1.0M
2025-09-12 2,594.40 2,609.72 2,587.33 2,597.44 0.7M
2025-09-11 2,577.60 2,603.21 2,574.73 2,588.18 1.4M
2025-09-10 2,602.82 2,612.13 2,575.98 2,577.61 0.8M
2025-09-09 2,612.53 2,616.10 2,592.40 2,599.51 0.9M
2025-09-08 2,585.64 2,623.26 2,582.00 2,611.01 0.8M
2025-09-05 2,568.82 2,578.43 2,551.11 2,576.95 0.8M
2025-09-04 2,556.82 2,566.53 2,549.87 2,558.68 0.6M
2025-09-03 2,529.31 2,561.29 2,526.05 2,561.29 0.8M
2025-09-02 2,584.72 2,588.77 2,519.78 2,519.78 1.0M
2025-09-01 2,586.14 2,607.83 2,575.98 2,584.40 0.5M
2025-08-29 2,563.35 2,596.27 2,561.14 2,579.29 0.7M
2025-08-28 2,589.38 2,599.19 2,565.02 2,565.02 0.8M
2025-08-27 2,604.16 2,614.97 2,580.06 2,586.49 0.9M
2025-08-26 2,580.34 2,607.25 2,565.73 2,602.39 1.1M
2025-08-25 2,590.93 2,609.01 2,560.55 2,586.35 0.6M
2025-08-22 2,562.43 2,602.41 2,561.10 2,593.62 0.6M
2025-08-21 2,566.96 2,572.67 2,552.67 2,563.04 0.7M
2025-08-20 2,573.64 2,580.76 2,560.24 2,560.24 0.9M
2025-08-19 2,575.68 2,586.69 2,569.22 2,582.66 1.1M
2025-08-18 2,603.82 2,607.15 2,569.62 2,569.62 0.6M
2025-08-15 2,586.63 2,610.64 2,583.43 2,602.79 0.8M
2025-08-14 2,567.85 2,597.44 2,563.42 2,575.18 0.9M
2025-08-13 2,541.49 2,573.12 2,540.06 2,567.27 0.8M
2025-08-12 2,533.24 2,578.54 2,526.71 2,535.23 1.0M
2025-08-11 2,517.65 2,544.50 2,500.58 2,527.21 0.7M
2025-08-08 2,509.77 2,520.14 2,497.85 2,511.38 0.9M
2025-08-07 2,467.98 2,507.26 2,458.40 2,505.00 1.2M
2025-08-06 2,451.22 2,464.72 2,445.14 2,464.72 1.0M
2025-08-05 2,418.96 2,461.17 2,415.15 2,443.89 1.1M
2025-08-04 2,440.45 2,442.35 2,413.59 2,413.59 1.0M
2025-08-01 2,482.08 2,483.48 2,406.68 2,434.84 1.7M
2025-07-31 2,500.21 2,517.78 2,490.43 2,495.00 1.5M
2025-07-30 2,504.06 2,527.27 2,497.41 2,497.41 1.6M
2025-07-29 2,508.27 2,521.91 2,502.53 2,510.87 1.4M
2025-07-28 2,536.79 2,556.75 2,505.82 2,505.82 2.2M
2025-07-25 2,521.38 2,541.35 2,517.24 2,531.57 1.8M
2025-07-24 2,525.08 2,544.34 2,523.85 2,533.26 1.2M
2025-07-23 2,496.58 2,535.15 2,496.58 2,517.33 2.4M
2025-07-22 2,527.79 2,531.28 2,483.97 2,494.82 0.7M
2025-07-21 2,538.87 2,559.24 2,531.71 2,532.30 0.9M
2025-07-18 2,542.43 2,550.95 2,535.03 2,538.65 1.3M
2025-07-17 2,525.16 2,547.19 2,518.36 2,537.53 0.9M
2025-07-16 2,525.37 2,534.77 2,510.03 2,510.03 1.3M
2025-07-15 2,503.53 2,530.75 2,503.53 2,524.68 0.8M
2025-07-14 2,511.37 2,512.29 2,491.57 2,496.50 1.1M
2025-07-11 2,544.68 2,545.26 2,516.88 2,521.95 1.1M
2025-07-10 2,546.41 2,555.11 2,539.58 2,555.11 1.4M
2025-07-09 2,532.09 2,551.28 2,516.12 2,544.10 1.5M
2025-07-08 2,529.78 2,538.03 2,517.30 2,530.92 1.6M
2025-07-07 2,498.68 2,525.86 2,495.11 2,525.86 0.8M
2025-07-04 2,496.20 2,503.50 2,486.00 2,496.91 0.8M
2025-07-03 2,516.73 2,516.73 2,489.89 2,500.74 0.8M
2025-07-02 2,517.34 2,517.34 2,498.89 2,501.79 1.5M
2025-07-01 2,512.23 2,520.47 2,498.98 2,508.65 1.4M
2025-06-30 2,516.41 2,537.21 2,509.64 2,509.64 1.3M
2025-06-27 2,496.20 2,527.30 2,480.51 2,517.67 2.3M
2025-06-26 2,457.18 2,483.15 2,455.12 2,479.40 1.1M
2025-06-25 2,490.73 2,509.81 2,450.88 2,450.88 1.5M
2025-06-24 2,487.77 2,502.64 2,478.42 2,490.41 0.9M
2025-06-23 2,433.78 2,487.88 2,433.78 2,466.57 0.9M
2025-06-20 2,424.79 2,459.99 2,424.79 2,452.40 4.4M
2025-06-19 2,412.32 2,432.08 2,404.71 2,421.39 0.6M
2025-06-18 2,445.17 2,446.98 2,419.68 2,425.07 1.0M
2025-06-17 2,472.70 2,472.70 2,438.95 2,446.77 1.0M
2025-06-16 2,454.61 2,478.09 2,453.38 2,478.09 1.3M
2025-06-13 2,421.25 2,455.48 2,390.64 2,455.48 1.3M
2025-06-12 2,432.97 2,438.84 2,405.91 2,431.53 0.8M
2025-06-11 2,436.12 2,441.11 2,426.38 2,441.11 1.2M
2025-06-10 2,435.93 2,435.93 2,414.08 2,429.49 1.3M
2025-06-09 2,430.14 2,441.75 2,428.01 2,432.12 0.6M
2025-06-06 2,440.43 2,442.53 2,424.68 2,427.76 1.1M
2025-06-05 2,408.43 2,442.91 2,408.42 2,442.91 0.9M
2025-06-04 2,431.15 2,448.51 2,410.34 2,410.34 1.0M
2025-06-03 2,411.95 2,426.31 2,404.47 2,426.31 1.2M
2025-06-02 2,407.26 2,424.81 2,399.49 2,409.71 1.3M
2025-05-30 2,414.88 2,431.78 2,408.74 2,409.63 2.3M
2025-05-29 2,419.49 2,424.95 2,411.16 2,415.12 1.0M
2025-05-28 2,416.65 2,426.20 2,408.37 2,408.37 1.2M
2025-05-27 2,420.76 2,425.34 2,406.84 2,415.72 0.9M
2025-05-26 2,408.62 2,424.59 2,400.60 2,418.09 0.8M
2025-05-23 2,399.99 2,414.98 2,357.72 2,391.83 1.8M
2025-05-22 2,405.18 2,405.18 2,364.06 2,397.98 1.6M
2025-05-21 2,409.59 2,419.00 2,398.78 2,405.88 1.3M
2025-05-20 2,399.85 2,421.95 2,393.10 2,411.93 1.3M
2025-05-19 2,397.51 2,400.98 2,374.52 2,391.51 1.1M
2025-05-16 2,418.79 2,418.79 2,369.24 2,385.95 1.6M
2025-05-15 2,411.83 2,430.77 2,384.86 2,416.51 1.1M
2025-05-14 2,380.05 2,417.39 2,377.61 2,417.39 1.3M
2025-05-13 2,396.56 2,418.58 2,370.43 2,378.34 1.7M
2025-05-12 2,389.10 2,438.70 2,359.81 2,392.94 2.2M
2025-05-09 2,330.01 2,389.30 2,329.73 2,376.10 1.0M
2025-05-08 2,363.22 2,365.10 2,328.93 2,329.25 1.5M
2025-05-07 2,386.24 2,386.35 2,355.62 2,355.62 1.3M
2025-05-06 2,380.89 2,382.47 2,347.31 2,382.24 1.2M
2025-05-05 2,338.45 2,375.36 2,320.39 2,370.12 0.9M
2025-05-02 2,268.35 2,340.97 2,268.35 2,339.38 1.3M
2025-04-30 2,273.16 2,286.36 2,249.98 2,261.06 1.4M
2025-04-29 2,278.38 2,278.38 2,238.44 2,269.14 3.2M
2025-04-28 2,275.09 2,281.00 2,252.35 2,277.55 1.1M
2025-04-25 2,265.59 2,280.18 2,265.59 2,268.07 1.1M
2025-04-24 2,261.64 2,264.30 2,249.68 2,257.21 1.0M
2025-04-23 2,248.07 2,272.72 2,243.48 2,262.82 1.6M
2025-04-22 2,240.32 2,246.24 2,218.76 2,228.29 1.0M
2025-04-17 2,261.73 2,264.93 2,238.86 2,241.19 1.1M
2025-04-16 2,266.31 2,268.63 2,236.42 2,259.63 1.4M
2025-04-15 2,244.59 2,297.09 2,244.09 2,280.45 1.5M
2025-04-14 2,205.05 2,244.91 2,205.05 2,233.34 1.3M
2025-04-11 2,207.66 2,213.67 2,180.70 2,193.21 1.5M
2025-04-10 2,235.50 2,298.30 2,193.42 2,193.42 2.8M
2025-04-09 2,187.55 2,187.55 2,126.52 2,148.02 2.7M
2025-04-08 2,153.40 2,211.13 2,153.39 2,211.13 2.1M
2025-04-07 2,207.38 2,213.04 2,066.21 2,143.12 4.4M
2025-04-04 2,258.88 2,278.41 2,178.53 2,204.49 3.5M
2025-04-03 2,316.56 2,335.22 2,267.60 2,268.94 2.4M
2025-04-02 2,363.35 2,368.66 2,331.41 2,364.74 2.1M
2025-04-01 2,364.70 2,388.31 2,358.65 2,368.15 2.3M
2025-03-31 2,405.90 2,417.76 2,327.36 2,351.16 2.1M
2025-03-28 2,422.43 2,423.13 2,390.47 2,419.69 2.5M
2025-03-27 2,420.89 2,427.87 2,376.38 2,427.87 3.2M
2025-03-26 2,509.37 2,513.41 2,419.27 2,431.61 1.9M
2025-03-25 2,478.66 2,504.14 2,475.79 2,504.14 1.2M
2025-03-24 2,515.32 2,550.28 2,455.25 2,479.97 1.3M
2025-03-21 2,481.09 2,503.69 2,466.39 2,499.88 5.5M
2025-03-20 2,555.12 2,564.87 2,490.18 2,496.71 2.4M
2025-03-19 2,587.17 2,596.27 2,542.91 2,549.82 2.1M
2025-03-18 2,618.46 2,667.90 2,544.94 2,593.65 2.9M
2025-03-17 2,521.78 2,619.07 2,521.78 2,604.89 2.6M
2025-03-14 2,383.99 2,522.36 2,381.14 2,518.66 3.2M
2025-03-13 2,484.25 2,513.47 2,386.35 2,386.35 1.7M
2025-03-12 2,480.80 2,497.25 2,467.56 2,490.27 3.3M
2025-03-11 2,540.42 2,541.95 2,460.80 2,466.74 2.2M
2025-03-10 2,555.61 2,586.68 2,515.10 2,535.03 2.6M
2025-03-07 2,571.29 2,571.29 2,523.73 2,540.20 2.1M
2025-03-06 2,550.53 2,600.85 2,550.53 2,586.75 2.6M
2025-03-05 2,449.26 2,585.44 2,449.26 2,542.20 3.6M
2025-03-04 2,560.35 2,564.43 2,444.77 2,444.77 2.9M
2025-03-03 2,531.14 2,576.18 2,514.35 2,563.57 2.7M
2025-02-28 2,529.59 2,530.87 2,495.72 2,516.70 3.5M
2025-02-27 2,535.90 2,576.04 2,525.73 2,546.28 3.3M
2025-02-26 2,462.92 2,548.31 2,460.68 2,544.96 2.5M
2025-02-25 2,479.93 2,494.90 2,453.94 2,453.94 1.9M
2025-02-24 2,542.90 2,553.46 2,468.25 2,486.32 2.4M
2025-02-21 2,491.56 2,546.11 2,491.56 2,534.15 2.9M
2025-02-20 2,476.43 2,584.20 2,472.27 2,480.47 6.2M
2025-02-19 2,447.77 2,509.71 2,447.77 2,473.32 4.0M
2025-02-18 2,435.23 2,456.92 2,417.94 2,450.72 1.9M
2025-02-17 2,414.69 2,436.30 2,399.52 2,436.30 1.3M
2025-02-14 2,425.77 2,436.22 2,405.78 2,405.80 1.7M
2025-02-13 2,421.77 2,441.07 2,419.10 2,427.38 3.1M
2025-02-12 2,411.87 2,423.36 2,399.16 2,412.04 2.1M
2025-02-11 2,410.37 2,422.28 2,393.43 2,407.61 1.8M
2025-02-10 2,388.05 2,412.47 2,388.05 2,408.41 1.9M
2025-02-07 2,417.28 2,417.28 2,384.82 2,385.56 4.2M
2025-02-06 2,384.65 2,416.27 2,381.99 2,414.70 1.4M
2025-02-05 2,364.31 2,377.23 2,340.95 2,377.23 1.2M
2025-02-04 2,365.63 2,374.29 2,338.24 2,366.22 1.6M
2025-02-03 2,412.87 2,412.87 2,329.75 2,363.48 2.4M
2025-01-31 2,423.14 2,427.82 2,407.15 2,417.53 1.4M
2025-01-30 2,398.68 2,431.97 2,394.84 2,426.23 1.3M
2025-01-29 2,400.41 2,418.72 2,384.09 2,387.06 1.5M
2025-01-28 2,381.43 2,402.05 2,374.06 2,392.65 1.3M
2025-01-27 2,418.64 2,418.64 2,361.43 2,381.70 1.7M
2025-01-24 2,456.65 2,468.64 2,407.37 2,427.54 3.0M
2025-01-23 2,416.14 2,468.97 2,413.81 2,445.91 1.7M
2025-01-22 2,406.31 2,426.53 2,400.33 2,417.80 1.7M
2025-01-21 2,345.17 2,394.25 2,334.52 2,392.12 1.4M
2025-01-20 2,346.71 2,369.75 2,335.11 2,347.54 1.3M
2025-01-17 2,335.46 2,356.14 2,331.87 2,339.33 1.2M
2025-01-16 2,346.06 2,349.05 2,316.31 2,330.38 1.2M
2025-01-15 2,290.91 2,336.14 2,287.83 2,334.39 1.5M
2025-01-14 2,263.28 2,296.09 2,263.28 2,281.62 1.2M
2025-01-13 2,284.95 2,291.50 2,256.79 2,256.79 1.3M
2025-01-10 2,297.50 2,302.94 2,278.20 2,278.77 1.7M
2025-01-09 2,276.08 2,307.50 2,275.58 2,295.85 1.2M
2025-01-08 2,310.53 2,311.50 2,262.30 2,274.29 1.5M
2025-01-07 2,277.87 2,314.51 2,277.63 2,311.56 1.3M
2025-01-06 2,294.53 2,323.88 2,272.53 2,278.40 2.7M
2025-01-03 2,303.23 2,303.23 2,266.92 2,282.87 1.5M
2025-01-02 2,250.13 2,298.65 2,250.13 2,295.52 1.2M