GEX Price (GEXI)

GEXI
🏛️ ドイツ →
1,787.86
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 2,882.17 2,889.06 2,872.11 2,887.87 0.0M
2021-12-29 2,905.67 2,908.29 2,871.50 2,884.02 0.0M
2021-12-28 2,909.61 2,929.42 2,904.47 2,907.49 0.0M
2021-12-27 2,875.90 2,914.15 2,873.46 2,908.26 0.0M
2021-12-23 2,868.64 2,885.27 2,863.53 2,878.33 0.0M
2021-12-22 2,814.41 2,862.33 2,814.41 2,861.90 0.0M
2021-12-21 2,783.68 2,816.75 2,772.83 2,814.64 0.0M
2021-12-20 2,792.28 2,792.28 2,732.65 2,777.00 0.0M
2021-12-17 2,782.05 2,800.56 2,772.97 2,793.63 0.0M
2021-12-16 2,816.51 2,861.58 2,790.31 2,790.60 0.0M
2021-12-15 2,788.15 2,809.21 2,777.48 2,798.49 0.0M
2021-12-14 2,880.87 2,884.75 2,780.95 2,791.95 0.0M
2021-12-13 2,914.48 2,925.86 2,876.85 2,880.26 0.0M
2021-12-10 2,934.23 2,940.67 2,903.43 2,909.60 0.0M
2021-12-09 2,981.36 2,982.50 2,939.68 2,944.26 0.0M
2021-12-08 2,996.03 3,007.68 2,968.47 2,974.29 0.0M
2021-12-07 2,920.58 2,998.38 2,918.26 2,998.38 0.0M
2021-12-06 2,946.43 2,952.27 2,906.56 2,914.72 0.0M
2021-12-03 2,938.75 2,972.19 2,925.29 2,935.32 0.0M
2021-12-02 2,981.95 2,981.95 2,904.44 2,929.96 0.0M
2021-12-01 2,972.97 3,000.70 2,953.60 2,994.31 0.0M
2021-11-30 2,970.93 2,980.00 2,938.41 2,953.39 0.0M
2021-11-29 2,968.37 3,003.37 2,967.95 2,983.53 0.0M
2021-11-26 2,959.07 2,981.55 2,939.69 2,961.10 0.0M
2021-11-25 2,963.88 2,986.27 2,950.48 2,966.79 0.0M
2021-11-24 2,975.18 2,988.77 2,936.05 2,954.68 0.0M
2021-11-23 3,053.73 3,053.73 2,986.18 2,989.31 0.0M
2021-11-22 3,093.02 3,104.91 3,063.86 3,065.22 0.0M
2021-11-19 3,111.70 3,136.22 3,091.54 3,093.29 0.0M
2021-11-18 3,144.86 3,150.06 3,100.71 3,108.67 0.0M
2021-11-17 3,115.33 3,151.80 3,114.67 3,129.56 0.0M
2021-11-16 3,171.47 3,173.40 3,119.29 3,119.29 0.0M
2021-11-15 3,120.66 3,171.77 3,111.93 3,168.37 0.0M
2021-11-12 3,091.85 3,110.35 3,067.96 3,110.35 0.0M
2021-11-11 3,095.29 3,104.85 3,067.85 3,099.27 0.0M
2021-11-10 3,064.09 3,122.12 3,064.09 3,102.04 0.0M
2021-11-09 3,060.28 3,079.59 3,049.18 3,060.41 0.0M
2021-11-08 3,040.97 3,057.84 3,027.55 3,057.06 0.0M
2021-11-05 3,151.74 3,152.50 3,034.48 3,042.41 0.0M
2021-11-04 3,139.18 3,157.92 3,131.68 3,152.20 0.0M
2021-11-03 3,148.50 3,157.81 3,111.74 3,130.54 0.0M
2021-11-02 3,186.46 3,189.58 3,155.61 3,155.61 0.0M
2021-11-01 3,186.69 3,215.90 3,186.38 3,186.78 0.0M
2021-10-29 3,173.88 3,187.68 3,147.64 3,171.77 0.0M
2021-10-28 3,154.98 3,187.72 3,151.69 3,187.72 0.0M
2021-10-27 3,143.28 3,175.31 3,142.98 3,159.62 0.0M
2021-10-26 3,132.66 3,169.90 3,131.03 3,155.12 0.0M
2021-10-25 3,116.31 3,128.25 3,096.77 3,127.61 0.0M
2021-10-22 3,126.10 3,146.73 3,122.61 3,125.98 0.0M
2021-10-21 3,093.55 3,126.47 3,093.55 3,126.47 0.0M
2021-10-20 3,097.26 3,129.41 3,097.26 3,110.91 0.0M
2021-10-19 3,119.25 3,119.67 3,066.01 3,104.07 0.0M
2021-10-18 3,091.97 3,111.45 3,079.13 3,107.17 0.0M
2021-10-15 3,041.00 3,091.28 3,033.47 3,091.28 0.0M
2021-10-14 3,012.03 3,038.51 3,008.39 3,032.51 0.0M
2021-10-13 2,945.76 3,005.04 2,940.06 2,996.68 0.0M
2021-10-12 2,917.12 2,960.44 2,898.76 2,955.49 0.0M
2021-10-11 2,901.81 2,930.49 2,884.34 2,929.63 0.0M
2021-10-08 2,922.36 2,933.17 2,896.23 2,902.11 0.0M
2021-10-07 2,880.35 2,929.15 2,880.35 2,925.55 0.0M
2021-10-06 2,907.02 2,909.16 2,852.06 2,876.71 0.0M
2021-10-05 2,936.49 2,943.19 2,905.69 2,920.62 0.0M
2021-10-04 2,993.52 3,003.66 2,932.09 2,937.31 0.0M
2021-10-01 3,007.25 3,019.84 2,989.84 2,998.75 0.0M
2021-09-30 3,059.61 3,062.57 3,031.18 3,037.61 0.0M
2021-09-29 3,075.53 3,097.10 3,045.90 3,047.72 0.0M
2021-09-28 3,121.83 3,121.83 3,057.72 3,064.85 0.0M
2021-09-27 3,128.49 3,151.07 3,124.20 3,124.55 0.0M
2021-09-24 3,134.42 3,136.90 3,103.67 3,115.25 0.0M
2021-09-23 3,112.23 3,143.46 3,107.66 3,138.74 0.0M
2021-09-22 3,075.74 3,100.28 3,055.89 3,098.61 0.0M
2021-09-21 3,077.01 3,109.49 3,070.18 3,075.22 0.0M
2021-09-20 3,096.67 3,098.87 3,047.96 3,066.75 0.0M
2021-09-17 3,131.09 3,155.17 3,119.98 3,119.98 0.0M
2021-09-16 3,129.36 3,137.26 3,115.62 3,121.21 0.0M
2021-09-15 3,176.49 3,176.49 3,121.19 3,129.62 0.0M
2021-09-14 3,170.92 3,178.57 3,155.87 3,177.48 0.0M
2021-09-13 3,200.21 3,200.77 3,172.56 3,175.45 0.0M
2021-09-10 3,205.77 3,225.79 3,190.33 3,195.04 0.0M
2021-09-09 3,174.93 3,215.28 3,172.02 3,211.30 0.0M
2021-09-08 3,186.88 3,196.64 3,168.50 3,186.58 0.0M
2021-09-07 3,181.81 3,197.53 3,181.81 3,194.19 0.0M
2021-09-06 3,206.20 3,217.33 3,166.65 3,186.96 0.0M
2021-09-03 3,209.76 3,210.06 3,187.15 3,200.68 0.0M
2021-09-02 3,222.51 3,230.28 3,201.24 3,208.17 0.0M
2021-09-01 3,210.30 3,224.57 3,201.07 3,220.05 0.0M
2021-08-31 3,212.80 3,235.85 3,185.17 3,199.46 0.0M
2021-08-30 3,174.34 3,212.12 3,174.34 3,203.53 0.0M
2021-08-27 3,165.68 3,174.77 3,155.53 3,172.87 0.0M
2021-08-26 3,142.19 3,175.50 3,134.86 3,169.48 0.0M
2021-08-25 3,133.20 3,162.78 3,133.20 3,143.72 0.0M
2021-08-24 3,119.57 3,135.43 3,109.97 3,126.41 0.0M
2021-08-23 3,088.67 3,111.26 3,084.60 3,103.60 0.0M
2021-08-20 3,072.55 3,080.42 3,052.61 3,079.52 0.0M
2021-08-19 3,097.33 3,098.90 3,061.01 3,083.64 0.0M
2021-08-18 3,072.30 3,112.88 3,065.60 3,104.17 0.0M
2021-08-17 3,061.86 3,094.56 3,051.49 3,068.00 0.0M
2021-08-16 3,118.11 3,118.11 3,048.04 3,064.64 0.0M
2021-08-13 3,194.40 3,194.40 3,117.73 3,134.48 0.0M
2021-08-12 3,241.07 3,241.07 3,162.49 3,197.29 0.0M
2021-08-11 3,245.58 3,245.58 3,206.58 3,244.27 0.0M
2021-08-10 3,247.84 3,266.44 3,231.89 3,244.61 0.0M
2021-08-09 3,181.26 3,249.38 3,177.62 3,246.15 0.0M
2021-08-06 3,197.21 3,216.05 3,172.56 3,177.53 0.0M
2021-08-05 3,179.95 3,213.25 3,167.31 3,202.92 0.0M
2021-08-04 3,169.81 3,195.29 3,169.71 3,187.00 0.0M
2021-08-03 3,156.22 3,168.34 3,149.01 3,165.76 0.0M
2021-08-02 3,140.57 3,165.70 3,134.78 3,162.42 0.0M
2021-07-30 3,088.95 3,131.09 3,076.72 3,127.61 0.0M
2021-07-29 3,103.23 3,117.69 3,100.13 3,116.93 0.0M
2021-07-28 3,045.50 3,098.26 3,042.54 3,095.21 0.0M
2021-07-27 3,042.23 3,058.13 3,018.17 3,039.51 0.0M
2021-07-26 3,058.59 3,080.44 3,050.47 3,061.19 0.0M
2021-07-23 3,061.68 3,073.56 3,044.26 3,071.48 0.0M
2021-07-22 3,035.81 3,071.93 3,035.81 3,048.81 0.0M
2021-07-21 2,981.82 3,018.75 2,981.82 3,017.50 0.0M
2021-07-20 2,968.86 2,979.76 2,951.23 2,971.06 0.0M
2021-07-19 3,002.69 3,002.69 2,930.08 2,967.05 0.0M
2021-07-16 3,020.91 3,028.11 3,002.85 3,015.38 0.0M
2021-07-15 3,050.12 3,050.12 3,006.85 3,017.13 0.0M
2021-07-14 3,048.64 3,075.31 3,024.82 3,070.73 0.0M
2021-07-13 3,043.47 3,064.75 3,039.14 3,056.05 0.0M
2021-07-12 3,029.72 3,066.29 3,023.37 3,049.44 0.0M
2021-07-09 2,986.80 3,024.27 2,984.55 3,024.22 0.0M
2021-07-08 3,007.17 3,019.75 2,965.00 2,979.77 0.0M
2021-07-07 3,009.67 3,021.31 2,999.88 3,013.10 0.0M
2021-07-06 3,014.13 3,021.26 2,990.35 3,011.02 0.0M
2021-07-05 2,987.36 3,021.89 2,974.34 3,019.21 0.0M
2021-07-02 2,967.44 2,999.34 2,967.44 2,985.11 0.0M
2021-07-01 2,958.18 2,967.23 2,932.03 2,964.41 0.0M
2021-06-30 2,995.60 3,003.25 2,929.19 2,961.19 0.0M
2021-06-29 3,012.75 3,051.89 2,988.20 2,988.20 0.0M
2021-06-28 2,993.21 3,015.60 2,987.40 3,012.21 0.0M
2021-06-25 2,978.67 3,005.39 2,975.05 2,998.91 0.0M
2021-06-24 2,971.58 2,982.83 2,957.54 2,976.05 0.0M
2021-06-23 3,008.42 3,012.08 2,968.36 2,971.99 0.0M
2021-06-22 2,991.62 3,000.76 2,976.21 3,000.76 0.0M
2021-06-21 2,967.31 2,994.68 2,931.77 2,988.64 0.0M
2021-06-18 3,000.80 3,028.56 2,974.80 2,986.41 0.0M
2021-06-17 3,016.89 3,016.89 2,983.60 3,007.98 0.0M
2021-06-16 3,034.15 3,037.09 3,006.87 3,017.44 0.0M
2021-06-15 3,035.95 3,045.71 3,020.88 3,028.96 0.0M
2021-06-14 3,004.85 3,040.58 3,003.79 3,033.10 0.0M
2021-06-11 2,960.58 3,000.98 2,951.75 3,000.98 0.0M
2021-06-10 2,954.33 2,961.85 2,943.10 2,957.71 0.0M
2021-06-09 2,935.41 2,948.79 2,924.59 2,947.44 0.0M
2021-06-08 2,943.85 2,945.23 2,921.76 2,937.23 0.0M
2021-06-07 2,951.95 2,957.15 2,931.11 2,946.15 0.0M
2021-06-04 2,932.86 2,958.60 2,932.86 2,956.48 0.0M
2021-06-03 2,923.57 2,932.05 2,911.46 2,928.97 0.0M
2021-06-02 2,954.54 2,959.90 2,910.19 2,915.47 0.0M
2021-06-01 2,960.11 2,977.14 2,947.62 2,963.72 0.0M
2021-05-31 2,944.05 2,957.84 2,937.22 2,949.52 0.0M
2021-05-28 2,935.11 2,945.70 2,931.61 2,942.85 0.0M
2021-05-27 2,926.50 2,938.33 2,918.01 2,933.32 0.0M
2021-05-26 2,930.31 2,938.00 2,914.53 2,931.25 0.0M
2021-05-25 2,904.81 2,939.05 2,899.28 2,926.93 0.0M
2021-05-21 2,866.58 2,899.93 2,866.58 2,895.07 0.0M
2021-05-20 2,823.89 2,877.34 2,809.03 2,873.72 0.0M
2021-05-19 2,828.79 2,830.10 2,783.74 2,818.63 0.0M
2021-05-18 2,828.56 2,860.03 2,828.56 2,849.68 0.0M
2021-05-17 2,825.30 2,842.64 2,816.94 2,824.85 0.0M
2021-05-14 2,792.96 2,821.58 2,774.06 2,818.48 0.0M
2021-05-13 2,764.09 2,804.52 2,731.39 2,787.94 0.0M
2021-05-12 2,794.91 2,822.06 2,772.08 2,783.55 0.0M
2021-05-11 2,834.49 2,836.41 2,759.82 2,794.71 0.0M
2021-05-10 2,899.91 2,899.91 2,852.14 2,854.44 0.0M
2021-05-07 2,852.92 2,889.71 2,848.86 2,889.71 0.0M
2021-05-06 2,931.31 2,931.31 2,831.90 2,842.08 0.0M
2021-05-05 2,885.44 2,932.35 2,885.44 2,928.90 0.0M
2021-05-04 2,976.43 2,980.90 2,868.73 2,868.73 0.0M
2021-05-03 2,968.80 2,980.25 2,960.28 2,976.72 0.0M
2021-04-30 2,951.92 2,981.23 2,951.92 2,960.64 0.0M
2021-04-29 2,994.00 2,998.27 2,939.80 2,951.66 0.0M
2021-04-28 3,009.17 3,012.50 2,984.41 2,987.46 0.0M
2021-04-27 2,962.85 3,020.95 2,958.36 3,020.86 0.0M
2021-04-26 2,945.80 2,961.86 2,944.12 2,958.35 0.0M
2021-04-23 2,922.86 2,938.24 2,898.97 2,938.24 0.0M
2021-04-22 2,884.44 2,933.18 2,884.44 2,929.01 0.0M
2021-04-21 2,884.54 2,897.62 2,863.63 2,874.67 0.0M
2021-04-20 2,921.44 2,934.11 2,876.47 2,878.60 0.0M
2021-04-19 2,977.71 2,977.71 2,916.40 2,917.04 0.0M
2021-04-16 2,970.56 2,974.09 2,957.14 2,960.29 0.0M
2021-04-15 2,946.42 2,977.23 2,943.29 2,967.87 0.0M
2021-04-14 2,970.53 2,973.63 2,938.56 2,943.07 0.0M
2021-04-13 2,918.41 2,986.08 2,918.41 2,971.30 0.0M
2021-04-12 2,949.66 2,949.66 2,918.44 2,921.91 0.0M
2021-04-09 2,945.65 2,961.46 2,945.65 2,948.30 0.0M
2021-04-08 2,945.62 2,958.77 2,934.74 2,943.60 0.0M
2021-04-07 2,988.11 2,995.27 2,932.22 2,935.11 0.0M
2021-04-06 3,003.76 3,029.57 2,991.37 2,991.37 0.0M
2021-04-01 2,940.45 2,995.47 2,940.45 2,995.47 0.0M
2021-03-31 2,947.24 2,971.36 2,935.72 2,936.90 0.0M
2021-03-30 2,933.04 2,952.86 2,926.22 2,940.69 0.0M
2021-03-29 2,944.07 2,961.60 2,933.93 2,935.71 0.0M
2021-03-26 2,900.20 2,938.04 2,900.20 2,937.43 0.0M
2021-03-25 2,921.26 2,927.44 2,858.10 2,884.74 0.0M
2021-03-24 2,931.31 2,954.09 2,922.27 2,932.99 0.0M
2021-03-23 2,932.48 2,955.99 2,908.86 2,949.10 0.0M
2021-03-22 2,932.03 2,946.95 2,928.22 2,937.27 0.0M
2021-03-19 2,945.81 2,945.81 2,905.44 2,934.41 0.0M
2021-03-18 2,949.89 2,985.62 2,949.14 2,965.66 0.0M
2021-03-17 2,955.15 2,965.10 2,941.36 2,943.41 0.0M
2021-03-16 2,928.27 2,988.28 2,928.27 2,966.37 0.0M
2021-03-15 2,918.67 2,937.51 2,918.67 2,923.14 0.0M
2021-03-12 2,928.39 2,938.44 2,917.22 2,923.96 0.0M
2021-03-11 2,908.02 2,938.93 2,908.02 2,938.46 0.0M
2021-03-10 2,906.88 2,915.68 2,886.43 2,906.01 0.0M
2021-03-09 2,851.84 2,910.67 2,849.63 2,910.42 0.0M
2021-03-08 2,822.98 2,869.97 2,808.49 2,861.69 0.0M
2021-03-05 2,824.79 2,846.27 2,804.53 2,807.67 0.0M
2021-03-04 2,869.31 2,879.81 2,826.64 2,852.18 0.0M
2021-03-03 2,923.33 2,930.04 2,883.08 2,888.37 0.0M
2021-03-02 2,943.03 2,960.85 2,915.32 2,916.32 0.0M
2021-03-01 2,937.12 2,953.49 2,918.01 2,942.92 0.0M
2021-02-26 2,898.96 2,919.46 2,869.03 2,908.23 0.0M
2021-02-25 2,943.89 2,981.58 2,925.75 2,926.56 0.0M
2021-02-24 2,929.13 2,974.89 2,929.13 2,941.16 0.0M
2021-02-23 2,948.88 2,962.07 2,842.74 2,924.99 0.0M
2021-02-22 3,017.50 3,017.50 2,928.59 2,948.45 0.0M
2021-02-19 3,015.77 3,032.65 2,982.02 3,028.51 0.0M
2021-02-18 3,099.93 3,104.62 3,009.54 3,009.54 0.0M
2021-02-17 3,178.92 3,178.92 3,099.31 3,099.31 0.0M
2021-02-16 3,156.28 3,189.37 3,156.28 3,168.74 0.0M
2021-02-15 3,089.98 3,153.38 3,089.98 3,151.56 0.0M
2021-02-12 3,079.79 3,094.72 3,059.10 3,085.33 0.0M
2021-02-11 3,047.86 3,085.57 3,043.49 3,085.57 0.0M
2021-02-10 3,066.26 3,080.52 3,042.85 3,042.85 0.0M
2021-02-09 3,108.03 3,108.03 3,061.27 3,061.35 0.0M
2021-02-08 3,103.39 3,123.50 3,089.76 3,108.70 0.0M
2021-02-05 3,111.20 3,123.18 3,095.08 3,101.76 0.0M
2021-02-04 3,087.62 3,118.71 3,087.62 3,112.01 0.0M
2021-02-03 3,096.55 3,103.95 3,074.24 3,085.10 0.0M
2021-02-02 3,018.22 3,072.77 3,016.38 3,072.77 0.0M
2021-02-01 3,004.42 3,027.04 2,987.77 3,009.28 0.0M
2021-01-29 3,071.93 3,075.65 2,986.33 2,986.33 0.0M
2021-01-28 3,012.89 3,093.49 2,908.88 3,093.49 0.0M
2021-01-27 3,040.74 3,084.86 3,000.05 3,026.71 0.0M
2021-01-26 3,026.98 3,068.97 3,013.28 3,048.31 0.0M
2021-01-25 3,055.08 3,062.20 3,009.97 3,034.10 0.0M
2021-01-22 3,029.38 3,047.71 3,012.63 3,038.63 0.0M
2021-01-21 3,013.54 3,038.70 3,013.54 3,034.09 0.0M
2021-01-20 2,980.31 3,002.35 2,969.62 2,997.83 0.0M
2021-01-19 2,949.53 2,977.87 2,943.13 2,973.94 0.0M
2021-01-18 2,900.01 2,938.02 2,897.25 2,936.37 0.0M
2021-01-15 2,993.82 2,993.82 2,907.11 2,921.97 0.0M
2021-01-14 3,008.43 3,026.03 3,003.94 3,011.78 0.0M
2021-01-13 3,004.49 3,006.77 2,967.32 2,990.23 0.0M
2021-01-12 2,984.66 3,011.39 2,969.54 3,002.94 0.0M
2021-01-11 3,020.10 3,020.10 2,966.09 2,971.13 0.0M
2021-01-08 3,053.99 3,106.63 3,018.35 3,025.59 0.0M
2021-01-07 2,977.65 3,039.91 2,977.65 3,039.91 0.0M
2021-01-06 2,933.81 2,976.72 2,917.85 2,973.26 0.0M
2021-01-05 2,886.03 2,914.80 2,884.62 2,911.32 0.0M
2021-01-04 2,933.97 2,940.98 2,888.64 2,895.11 0.0M