GEX Price (GEXI)

GEXI
🏛️ ドイツ →
1,802.24
最終更新: 2025-10-02
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
09:00 1,579.63 1,601.41 1,579.63 1,600.53 37.2K
09:05 1,611.91 1,611.91 1,594.66 1,594.66 22.6K
09:10 1,594.40 1,596.98 1,594.40 1,596.98 72.1K
09:15 1,597.10 1,597.71 1,593.11 1,593.11 27.9K
09:20 1,592.38 1,599.15 1,592.16 1,599.15 32.6K
09:25 1,601.04 1,603.20 1,599.14 1,599.14 26.1K
09:30 1,600.08 1,600.08 1,598.20 1,598.24 32.7K
09:35 1,597.31 1,598.97 1,596.15 1,598.97 30.3K
09:40 1,599.65 1,600.91 1,596.77 1,596.77 18.8K
09:45 1,597.07 1,598.52 1,595.73 1,595.73 17.6K
09:50 1,595.92 1,599.69 1,595.91 1,599.17 12.4K
09:55 1,598.91 1,599.29 1,598.84 1,599.25 35.3K
10:00 1,597.15 1,597.15 1,594.47 1,594.47 26.7K
10:05 1,593.82 1,594.70 1,591.51 1,594.70 15.8K
10:10 1,594.03 1,594.03 1,591.47 1,592.54 17.8K
10:15 1,592.13 1,595.60 1,592.13 1,595.10 7.9K
10:20 1,595.37 1,595.97 1,595.21 1,595.21 9.0K
10:25 1,594.24 1,595.10 1,593.95 1,595.10 5.3K
10:30 1,594.53 1,602.19 1,594.53 1,602.19 11.1K
10:35 1,602.39 1,602.39 1,585.35 1,586.44 7.7K
10:40 1,587.57 1,588.45 1,587.29 1,588.26 14.9K
10:45 1,587.72 1,589.39 1,587.72 1,589.39 7.5K
10:50 1,589.52 1,589.52 1,588.75 1,588.93 5.8K
10:55 1,589.45 1,591.54 1,589.45 1,591.54 4.3K
11:00 1,591.10 1,591.30 1,590.33 1,590.33 21.1K
11:05 1,590.39 1,592.27 1,590.28 1,592.27 7.5K
11:10 1,593.86 1,594.64 1,592.99 1,593.57 6.6K
11:15 1,593.47 1,595.84 1,592.88 1,595.84 7.0K
11:20 1,595.32 1,595.32 1,591.48 1,591.48 9.5K
11:25 1,592.23 1,592.23 1,588.12 1,588.90 12.6K
11:30 1,587.61 1,587.79 1,587.61 1,587.79 5.3K
11:35 1,587.91 1,587.91 1,586.51 1,586.96 7.3K
11:40 1,586.84 1,587.06 1,586.51 1,587.06 6.5K
11:45 1,587.06 1,587.06 1,586.30 1,586.94 9.7K
11:50 1,587.12 1,587.12 1,585.55 1,586.42 8.7K
11:55 1,586.55 1,586.55 1,585.99 1,586.20 8.1K
12:00 1,586.26 1,586.26 1,581.60 1,582.16 12.4K
12:05 1,583.33 1,584.13 1,583.33 1,584.10 8.2K
12:10 1,584.10 1,584.10 1,582.56 1,582.56 10.3K
12:15 1,582.14 1,583.63 1,581.81 1,583.63 2.8K
12:20 1,584.31 1,585.69 1,584.31 1,585.24 6.9K
12:25 1,585.42 1,586.65 1,584.99 1,586.65 10.9K
12:30 1,586.00 1,586.36 1,585.50 1,586.36 14.0K
12:35 1,586.36 1,588.15 1,586.36 1,588.15 11.5K
12:40 1,588.09 1,588.24 1,588.05 1,588.05 2.9K
12:45 1,587.72 1,587.72 1,585.46 1,585.81 5.5K
12:50 1,586.31 1,586.31 1,584.88 1,585.00 5.0K
12:55 1,584.91 1,586.21 1,584.91 1,586.21 6.2K
13:00 1,585.97 1,585.97 1,584.90 1,585.41 15.1K
13:05 1,586.32 1,586.32 1,584.83 1,584.83 6.6K
13:10 1,584.98 1,585.46 1,584.77 1,585.46 4.1K
13:15 1,586.78 1,592.26 1,585.94 1,592.26 12.8K
13:20 1,591.95 1,592.07 1,590.66 1,590.66 6.6K
13:25 1,590.84 1,591.93 1,590.64 1,591.69 9.5K
13:30 1,592.24 1,593.64 1,592.24 1,593.09 6.9K
13:35 1,593.26 1,594.98 1,593.26 1,594.65 8.2K
13:40 1,594.48 1,599.74 1,594.48 1,599.74 17.8K
13:45 1,599.77 1,599.77 1,598.70 1,598.96 3.9K
13:50 1,599.20 1,600.04 1,599.20 1,599.47 12.7K
13:55 1,599.83 1,599.92 1,599.62 1,599.68 1.8K
14:00 1,599.50 1,599.50 1,598.61 1,598.61 5.0K
14:05 1,599.02 1,599.02 1,598.07 1,598.50 4.7K
14:10 1,599.23 1,600.29 1,599.23 1,600.29 6.9K
14:15 1,600.60 1,600.65 1,600.23 1,600.65 1.6K
14:20 1,600.59 1,600.64 1,597.49 1,597.49 11.3K
14:25 1,597.97 1,599.11 1,597.85 1,599.11 6.0K
14:30 1,600.52 1,602.41 1,600.52 1,602.41 10.3K
14:35 1,602.15 1,602.48 1,602.15 1,602.48 3.7K
14:40 1,602.48 1,602.48 1,600.97 1,600.97 5.7K
14:45 1,601.03 1,604.31 1,601.03 1,602.58 11.4K
14:50 1,602.17 1,603.02 1,601.48 1,603.02 4.7K
14:55 1,602.77 1,603.36 1,601.97 1,603.36 4.8K
15:00 1,603.37 1,604.18 1,603.15 1,604.18 9.6K
15:05 1,604.91 1,605.21 1,604.58 1,605.21 5.9K
15:10 1,606.29 1,611.97 1,606.29 1,609.96 65.1K
15:15 1,609.97 1,610.63 1,609.66 1,609.66 24.7K
15:20 1,609.07 1,609.07 1,607.56 1,607.56 25.3K
15:25 1,606.90 1,608.88 1,606.90 1,608.88 8.7K
15:30 1,610.31 1,610.97 1,610.31 1,610.97 12.8K
15:35 1,610.31 1,611.08 1,608.43 1,608.43 14.5K
15:40 1,608.49 1,608.49 1,606.47 1,607.60 11.2K
15:45 1,607.35 1,607.35 1,605.98 1,606.03 7.3K
15:50 1,604.62 1,604.62 1,602.90 1,603.98 14.1K
15:55 1,604.02 1,615.81 1,604.02 1,615.81 12.8K
16:00 1,615.02 1,615.48 1,614.05 1,614.22 8.2K
16:05 1,614.77 1,615.29 1,614.77 1,614.80 4.0K
16:10 1,615.93 1,616.46 1,615.11 1,616.46 11.9K
16:15 1,616.34 1,616.34 1,614.14 1,615.15 9.7K
16:20 1,614.79 1,616.11 1,614.10 1,616.11 12.3K
16:25 1,615.73 1,616.49 1,615.22 1,616.49 14.0K
16:30 1,615.61 1,615.61 1,613.68 1,615.26 41.9K
16:35 1,615.46 1,615.46 1,614.02 1,614.02 8.7K
16:40 1,614.83 1,614.83 1,613.32 1,613.32 18.3K
16:45 1,613.28 1,613.83 1,612.71 1,612.71 15.9K
16:50 1,611.60 1,612.32 1,610.20 1,610.20 19.0K
16:55 1,608.41 1,608.95 1,607.82 1,608.06 36.6K
17:00 1,608.22 1,609.42 1,608.10 1,609.42 15.8K
17:05 1,609.76 1,609.76 1,608.59 1,608.59 17.4K
17:10 1,608.33 1,608.34 1,606.84 1,606.84 29.0K
17:15 1,607.59 1,607.72 1,607.14 1,607.72 15.2K
17:20 1,609.13 1,609.77 1,607.82 1,608.11 62.0K
17:25 1,607.69 1,607.87 1,607.54 1,607.54 41.2K
17:30 1,606.40 1,606.40 1,606.40 1,606.40 655.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし