GEX Price (GEXI)

GEXI
🏛️ ドイツ →
1,795.89
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
2022-12-30 1,811.19 1,815.54 1,794.54 1,801.68 0.0M
2022-12-29 1,783.94 1,813.04 1,777.65 1,813.04 0.0M
2022-12-28 1,800.29 1,800.29 1,783.29 1,786.18 0.0M
2022-12-27 1,812.36 1,817.01 1,801.09 1,802.17 0.0M
2022-12-23 1,801.57 1,817.48 1,792.41 1,804.64 0.0M
2022-12-22 1,827.13 1,833.56 1,800.20 1,801.30 0.0M
2022-12-21 1,801.40 1,827.87 1,801.40 1,827.02 0.0M
2022-12-20 1,799.04 1,805.91 1,791.00 1,795.08 0.0M
2022-12-19 1,801.19 1,827.58 1,801.19 1,809.72 0.0M
2022-12-16 1,823.04 1,830.42 1,794.52 1,798.70 0.0M
2022-12-15 1,862.85 1,865.60 1,828.03 1,830.93 0.0M
2022-12-14 1,866.76 1,880.14 1,865.16 1,874.39 0.0M
2022-12-13 1,859.63 1,898.86 1,852.38 1,872.09 0.0M
2022-12-12 1,806.40 1,891.22 1,806.26 1,861.05 0.0M
2022-12-09 1,787.84 1,812.73 1,785.60 1,811.71 0.0M
2022-12-08 1,791.45 1,796.59 1,774.66 1,787.30 0.0M
2022-12-07 1,801.49 1,803.70 1,783.73 1,787.75 0.0M
2022-12-06 1,813.06 1,825.66 1,804.70 1,811.41 0.0M
2022-12-05 1,818.94 1,824.94 1,808.88 1,816.28 0.0M
2022-12-02 1,793.75 1,822.74 1,789.87 1,821.30 0.0M
2022-12-01 1,761.31 1,796.53 1,761.31 1,791.98 0.0M
2022-11-30 1,735.64 1,755.20 1,731.43 1,749.59 0.0M
2022-11-29 1,752.01 1,761.32 1,730.44 1,730.44 0.0M
2022-11-28 1,764.24 1,778.10 1,749.64 1,750.95 0.0M
2022-11-25 1,770.70 1,771.96 1,758.61 1,770.54 0.0M
2022-11-24 1,748.54 1,774.19 1,747.97 1,769.70 0.0M
2022-11-23 1,743.50 1,751.69 1,733.34 1,748.39 0.0M
2022-11-22 1,730.66 1,741.04 1,721.19 1,740.24 0.0M
2022-11-21 1,735.09 1,743.36 1,712.46 1,733.29 0.0M
2022-11-18 1,725.86 1,742.46 1,720.47 1,740.37 0.0M
2022-11-17 1,713.07 1,722.97 1,704.87 1,721.13 0.0M
2022-11-16 1,735.42 1,740.83 1,705.06 1,711.29 0.0M
2022-11-15 1,738.39 1,745.00 1,722.12 1,739.36 0.0M
2022-11-14 1,741.79 1,745.96 1,728.26 1,734.92 0.0M
2022-11-11 1,721.13 1,741.47 1,717.69 1,736.45 0.0M
2022-11-10 1,653.54 1,706.69 1,637.43 1,706.69 0.0M
2022-11-09 1,651.72 1,658.21 1,646.10 1,654.50 0.0M
2022-11-08 1,621.43 1,654.52 1,616.12 1,654.52 0.0M
2022-11-07 1,581.10 1,621.12 1,576.68 1,621.12 0.0M
2022-11-04 1,558.91 1,586.96 1,558.65 1,582.59 0.0M
2022-11-03 1,571.42 1,574.52 1,548.77 1,555.37 0.0M
2022-11-02 1,596.23 1,599.01 1,579.52 1,579.52 0.0M
2022-11-01 1,593.47 1,615.39 1,592.44 1,596.58 0.0M
2022-10-31 1,600.74 1,600.74 1,580.78 1,583.37 0.0M
2022-10-28 1,586.26 1,603.43 1,580.39 1,597.03 0.0M
2022-10-27 1,564.85 1,596.63 1,553.27 1,592.99 0.0M
2022-10-26 1,541.55 1,570.87 1,535.56 1,570.87 0.0M
2022-10-25 1,522.91 1,540.98 1,507.81 1,540.60 0.0M
2022-10-24 1,508.25 1,526.37 1,500.46 1,518.82 0.0M
2022-10-21 1,509.26 1,512.56 1,490.01 1,504.41 0.0M
2022-10-20 1,505.44 1,524.13 1,497.30 1,515.78 0.0M
2022-10-19 1,517.97 1,527.47 1,506.27 1,511.12 0.0M
2022-10-18 1,503.97 1,533.49 1,503.97 1,516.15 0.0M
2022-10-17 1,473.57 1,511.72 1,463.58 1,499.92 0.0M
2022-10-14 1,486.20 1,506.62 1,476.91 1,478.40 0.0M
2022-10-13 1,457.84 1,483.60 1,432.74 1,478.69 0.0M
2022-10-12 1,472.85 1,479.24 1,460.71 1,460.71 0.0M
2022-10-11 1,472.75 1,473.94 1,458.50 1,471.55 0.0M
2022-10-10 1,478.39 1,498.59 1,472.45 1,479.91 0.0M
2022-10-07 1,501.71 1,508.64 1,479.07 1,481.97 0.0M
2022-10-06 1,516.52 1,533.27 1,508.09 1,511.12 0.0M
2022-10-05 1,538.89 1,547.95 1,505.36 1,508.82 0.0M
2022-10-04 1,493.33 1,542.30 1,492.79 1,540.20 0.0M
2022-10-03 1,468.52 1,488.84 1,448.22 1,487.69 0.0M
2022-09-30 1,440.56 1,472.22 1,440.03 1,468.81 0.0M
2022-09-29 1,474.99 1,478.33 1,437.05 1,437.88 0.0M
2022-09-28 1,486.23 1,486.23 1,445.92 1,476.93 0.0M
2022-09-27 1,505.40 1,525.92 1,486.29 1,492.93 0.0M
2022-09-26 1,504.06 1,524.50 1,496.27 1,496.27 0.0M
2022-09-23 1,595.66 1,595.66 1,505.94 1,510.81 0.0M
2022-09-22 1,643.67 1,643.67 1,597.28 1,597.28 0.0M
2022-09-21 1,638.60 1,649.36 1,623.17 1,644.35 0.0M
2022-09-20 1,663.16 1,667.28 1,635.73 1,643.43 0.0M
2022-09-19 1,661.82 1,662.65 1,645.57 1,659.15 0.0M
2022-09-16 1,690.93 1,690.93 1,653.41 1,664.52 0.0M
2022-09-15 1,728.61 1,733.23 1,693.95 1,694.55 0.0M
2022-09-14 1,727.39 1,738.57 1,711.54 1,724.14 0.0M
2022-09-13 1,791.92 1,795.76 1,729.04 1,733.50 0.0M
2022-09-12 1,792.53 1,793.83 1,776.70 1,786.99 0.0M
2022-09-09 1,765.06 1,789.07 1,764.13 1,787.69 0.0M
2022-09-08 1,763.34 1,774.08 1,738.13 1,757.61 0.0M
2022-09-07 1,732.26 1,754.52 1,729.57 1,750.25 0.0M
2022-09-06 1,743.62 1,760.74 1,736.80 1,741.25 0.0M
2022-09-05 1,778.38 1,778.38 1,729.00 1,743.78 0.0M
2022-09-02 1,746.71 1,782.50 1,746.71 1,781.27 0.0M
2022-09-01 1,778.94 1,784.97 1,742.67 1,742.67 0.0M
2022-08-31 1,812.36 1,812.36 1,782.94 1,791.17 0.0M
2022-08-30 1,806.41 1,837.73 1,804.49 1,811.45 0.0M
2022-08-29 1,811.77 1,814.78 1,795.70 1,803.89 0.0M
2022-08-26 1,859.97 1,862.62 1,811.26 1,815.84 0.0M
2022-08-25 1,853.65 1,870.96 1,852.29 1,854.47 0.0M
2022-08-24 1,840.62 1,850.25 1,817.41 1,848.73 0.0M
2022-08-23 1,849.52 1,859.39 1,841.64 1,844.49 0.0M
2022-08-22 1,919.71 1,928.71 1,854.34 1,856.50 0.0M
2022-08-19 1,983.59 1,984.26 1,924.42 1,932.15 0.0M
2022-08-18 1,974.40 1,990.10 1,966.65 1,988.48 0.0M
2022-08-17 2,035.18 2,035.66 1,972.19 1,974.59 0.0M
2022-08-16 2,035.97 2,041.67 2,018.52 2,031.79 0.0M
2022-08-15 2,056.83 2,061.58 2,020.52 2,032.30 0.0M
2022-08-12 2,053.22 2,076.43 2,039.61 2,056.66 0.0M
2022-08-11 2,020.83 2,050.99 2,010.88 2,046.18 0.0M
2022-08-10 1,956.08 2,016.39 1,946.54 2,012.69 0.0M
2022-08-09 2,016.87 2,027.78 1,959.95 1,965.87 0.0M
2022-08-08 2,016.87 2,027.78 2,012.64 2,017.02 0.0M
2022-08-05 2,030.38 2,036.49 2,008.60 2,008.60 0.0M
2022-08-04 1,996.85 2,034.85 1,993.77 2,027.18 0.0M
2022-08-03 1,948.29 1,986.15 1,943.42 1,984.66 0.0M
2022-08-02 1,942.60 1,949.52 1,906.35 1,947.92 0.0M
2022-08-01 1,937.41 1,946.44 1,912.37 1,946.37 0.0M
2022-07-29 1,901.01 1,943.00 1,901.01 1,937.64 0.0M
2022-07-28 1,893.66 1,909.44 1,880.60 1,891.46 0.0M
2022-07-27 1,850.22 1,882.26 1,850.22 1,882.04 0.0M
2022-07-26 1,858.59 1,871.46 1,846.04 1,846.73 0.0M
2022-07-25 1,880.24 1,889.83 1,865.20 1,865.20 0.0M
2022-07-22 1,865.48 1,904.56 1,865.48 1,887.61 0.0M
2022-07-21 1,838.93 1,866.55 1,836.61 1,864.36 0.0M
2022-07-20 1,823.15 1,845.61 1,823.15 1,838.16 0.0M
2022-07-19 1,781.01 1,823.69 1,778.80 1,820.64 0.0M
2022-07-18 1,772.92 1,797.39 1,772.39 1,791.33 0.0M
2022-07-15 1,746.05 1,771.50 1,736.90 1,768.35 0.0M
2022-07-14 1,774.69 1,789.59 1,736.02 1,747.05 0.0M
2022-07-13 1,789.76 1,791.23 1,746.81 1,775.14 0.0M
2022-07-12 1,811.93 1,811.93 1,781.46 1,791.82 0.0M
2022-07-11 1,832.64 1,854.22 1,813.01 1,822.26 0.0M
2022-07-08 1,819.63 1,841.42 1,813.82 1,839.08 0.0M
2022-07-07 1,787.96 1,821.73 1,787.96 1,821.73 0.0M
2022-07-06 1,763.43 1,783.86 1,760.80 1,778.69 0.0M
2022-07-05 1,798.59 1,815.63 1,737.24 1,754.97 0.0M
2022-07-04 1,808.57 1,812.33 1,781.93 1,793.17 0.0M
2022-07-01 1,778.07 1,814.13 1,770.58 1,800.60 0.0M
2022-06-30 1,809.63 1,809.80 1,766.73 1,786.41 0.0M
2022-06-29 1,880.00 1,880.79 1,819.59 1,819.59 0.0M
2022-06-28 1,908.57 1,921.59 1,887.14 1,889.38 0.0M
2022-06-27 1,886.33 1,923.66 1,884.94 1,899.85 0.0M
2022-06-24 1,852.14 1,888.64 1,848.41 1,879.61 0.0M
2022-06-23 1,863.02 1,864.71 1,826.36 1,842.82 0.0M
2022-06-22 1,871.55 1,871.59 1,826.69 1,866.85 0.0M
2022-06-21 1,895.50 1,903.32 1,884.10 1,897.85 0.0M
2022-06-20 1,869.21 1,902.07 1,869.21 1,892.19 0.0M
2022-06-17 1,834.45 1,873.37 1,834.45 1,870.44 0.0M
2022-06-16 1,873.62 1,883.08 1,827.32 1,834.81 0.0M
2022-06-15 1,856.38 1,879.52 1,841.90 1,871.69 0.0M
2022-06-14 1,890.67 1,891.60 1,834.68 1,842.01 0.0M
2022-06-13 1,972.11 1,972.11 1,876.74 1,884.76 0.0M
2022-06-10 2,018.34 2,018.34 1,979.75 1,979.87 0.0M
2022-06-09 2,054.23 2,054.23 2,018.28 2,019.99 0.0M
2022-06-08 2,062.54 2,069.99 2,052.63 2,059.94 0.0M
2022-06-07 2,071.00 2,071.77 2,038.87 2,055.66 0.0M
2022-06-06 2,062.62 2,082.64 2,062.62 2,075.91 0.0M
2022-06-03 2,088.56 2,090.24 2,052.06 2,052.06 0.0M
2022-06-02 2,043.54 2,076.61 2,043.54 2,073.39 0.0M
2022-06-01 2,057.72 2,066.26 2,028.89 2,048.93 0.0M
2022-05-31 2,053.23 2,058.82 2,026.91 2,049.35 0.0M
2022-05-30 2,050.27 2,072.83 2,050.27 2,058.94 0.0M
2022-05-27 2,014.33 2,041.31 2,011.92 2,035.40 0.0M
2022-05-26 1,964.74 2,010.46 1,963.16 2,009.61 0.0M
2022-05-25 1,977.69 1,978.67 1,952.66 1,965.99 0.0M
2022-05-24 1,991.74 1,995.88 1,967.15 1,975.62 0.0M
2022-05-23 2,001.00 2,023.28 1,987.81 2,001.82 0.0M
2022-05-20 1,990.27 2,027.82 1,989.98 1,989.98 0.0M
2022-05-19 1,975.14 1,985.74 1,948.90 1,982.85 0.0M
2022-05-18 2,034.23 2,043.52 1,989.61 1,990.06 0.0M
2022-05-17 2,034.29 2,058.27 2,028.18 2,044.45 0.0M
2022-05-16 2,018.23 2,030.32 2,005.20 2,014.38 0.0M
2022-05-13 1,947.72 2,027.39 1,947.48 2,027.39 0.0M
2022-05-12 1,955.63 1,961.21 1,882.93 1,936.95 0.0M
2022-05-11 1,947.37 1,982.21 1,921.86 1,976.89 0.0M
2022-05-10 1,959.97 2,000.87 1,934.31 1,934.31 0.0M
2022-05-09 2,060.09 2,060.09 1,945.63 1,945.63 0.0M
2022-05-06 2,080.35 2,086.17 2,043.46 2,066.62 0.0M
2022-05-05 2,138.02 2,167.42 2,083.11 2,086.24 0.0M
2022-05-04 2,121.01 2,133.61 2,109.00 2,123.06 0.0M
2022-05-03 2,120.12 2,141.85 2,117.72 2,122.63 0.0M
2022-05-02 2,141.59 2,141.59 2,073.87 2,111.80 0.0M
2022-04-29 2,145.00 2,165.01 2,142.27 2,148.73 0.0M
2022-04-28 2,134.11 2,148.74 2,111.59 2,126.04 0.0M
2022-04-27 2,119.07 2,137.45 2,103.24 2,131.37 0.0M
2022-04-26 2,164.25 2,171.51 2,117.47 2,117.47 0.0M
2022-04-25 2,197.65 2,199.84 2,140.42 2,149.95 0.0M
2022-04-22 2,236.37 2,243.07 2,207.85 2,213.32 0.0M
2022-04-21 2,259.05 2,281.63 2,252.36 2,252.37 0.0M
2022-04-20 2,217.62 2,267.75 2,217.09 2,251.32 0.0M
2022-04-19 2,198.98 2,224.64 2,172.93 2,215.35 0.0M
2022-04-14 2,208.05 2,215.05 2,193.49 2,200.59 0.0M
2022-04-13 2,192.68 2,199.89 2,171.61 2,199.89 0.0M
2022-04-12 2,201.41 2,217.16 2,184.43 2,198.28 0.0M
2022-04-11 2,232.51 2,232.95 2,202.14 2,216.16 0.0M
2022-04-08 2,246.64 2,249.48 2,229.42 2,233.05 0.0M
2022-04-07 2,253.23 2,268.30 2,224.29 2,226.63 0.0M
2022-04-06 2,297.07 2,308.17 2,234.59 2,249.60 0.0M
2022-04-05 2,293.03 2,332.20 2,282.99 2,303.81 0.0M
2022-04-04 2,253.09 2,294.02 2,232.06 2,291.17 0.0M
2022-04-01 2,242.09 2,257.86 2,228.63 2,240.36 0.0M
2022-03-31 2,272.52 2,307.44 2,234.84 2,237.23 0.0M
2022-03-30 2,273.16 2,292.10 2,263.64 2,279.72 0.0M
2022-03-29 2,234.57 2,279.43 2,234.57 2,278.43 0.0M
2022-03-28 2,229.04 2,244.82 2,225.58 2,232.71 0.0M
2022-03-25 2,262.36 2,275.08 2,220.43 2,225.95 0.0M
2022-03-24 2,283.55 2,288.79 2,252.72 2,256.82 0.0M
2022-03-23 2,311.37 2,321.02 2,268.98 2,282.65 0.0M
2022-03-22 2,289.08 2,315.90 2,283.40 2,306.15 0.0M
2022-03-21 2,320.22 2,322.44 2,278.75 2,289.97 0.0M
2022-03-18 2,302.24 2,313.33 2,259.34 2,313.33 0.0M
2022-03-17 2,308.93 2,318.05 2,279.66 2,292.28 0.0M
2022-03-16 2,219.59 2,296.23 2,219.59 2,292.81 0.0M
2022-03-15 2,233.74 2,233.74 2,159.52 2,201.47 0.0M
2022-03-14 2,236.69 2,280.04 2,228.01 2,241.88 0.0M
2022-03-11 2,192.17 2,258.42 2,187.36 2,215.02 0.0M
2022-03-10 2,225.69 2,227.80 2,178.30 2,182.27 0.0M
2022-03-09 2,137.70 2,213.17 2,137.70 2,213.17 0.0M
2022-03-08 2,080.78 2,127.15 2,073.36 2,114.82 0.0M
2022-03-07 2,112.89 2,123.92 2,029.60 2,083.22 0.0M
2022-03-04 2,205.69 2,218.16 2,118.37 2,119.63 0.0M
2022-03-03 2,259.73 2,281.66 2,219.05 2,220.50 0.0M
2022-03-02 2,306.95 2,307.97 2,218.04 2,256.94 0.0M
2022-03-01 2,379.57 2,385.92 2,308.28 2,308.28 0.0M
2022-02-28 2,310.44 2,385.41 2,305.21 2,377.35 0.0M
2022-02-25 2,263.52 2,324.03 2,257.53 2,320.31 0.0M
2022-02-24 2,286.37 2,286.37 2,178.99 2,251.48 0.0M
2022-02-23 2,304.72 2,334.14 2,285.76 2,287.22 0.0M
2022-02-22 2,308.29 2,319.52 2,253.45 2,292.92 0.0M
2022-02-21 2,371.47 2,378.80 2,307.51 2,309.21 0.0M
2022-02-18 2,405.24 2,416.43 2,357.29 2,361.46 0.0M
2022-02-17 2,453.24 2,459.63 2,408.63 2,418.85 0.0M
2022-02-16 2,458.99 2,475.65 2,426.14 2,440.41 0.0M
2022-02-15 2,370.17 2,452.23 2,370.17 2,450.42 0.0M
2022-02-14 2,422.15 2,422.15 2,327.22 2,371.71 0.0M
2022-02-11 2,457.31 2,459.22 2,434.30 2,434.84 0.0M
2022-02-10 2,504.40 2,511.55 2,457.36 2,475.28 0.0M
2022-02-09 2,460.91 2,509.46 2,460.91 2,498.17 0.0M
2022-02-08 2,455.00 2,457.99 2,420.91 2,444.75 0.0M
2022-02-07 2,475.12 2,480.79 2,446.59 2,459.78 0.0M
2022-02-04 2,510.35 2,516.55 2,460.13 2,473.55 0.0M
2022-02-03 2,567.29 2,567.29 2,497.98 2,500.50 0.0M
2022-02-02 2,564.11 2,609.68 2,564.11 2,572.62 0.0M
2022-02-01 2,540.40 2,571.82 2,540.40 2,555.44 0.0M
2022-01-31 2,494.97 2,533.55 2,488.15 2,522.26 0.0M
2022-01-28 2,494.76 2,500.17 2,441.91 2,481.65 0.0M
2022-01-27 2,461.39 2,511.47 2,437.23 2,497.98 0.0M
2022-01-26 2,433.81 2,486.39 2,428.70 2,475.19 0.0M
2022-01-25 2,417.95 2,443.49 2,391.97 2,415.27 0.0M
2022-01-24 2,544.08 2,544.08 2,393.13 2,405.75 0.0M
2022-01-21 2,592.00 2,594.59 2,525.19 2,553.93 0.0M
2022-01-20 2,567.08 2,601.70 2,559.99 2,601.70 0.0M
2022-01-19 2,566.53 2,589.71 2,533.52 2,562.72 0.0M
2022-01-18 2,623.22 2,637.01 2,563.34 2,580.29 0.0M
2022-01-17 2,646.09 2,649.50 2,620.48 2,634.48 0.0M
2022-01-14 2,665.07 2,666.40 2,626.30 2,638.29 0.0M
2022-01-13 2,693.17 2,696.54 2,663.53 2,678.51 0.0M
2022-01-12 2,717.34 2,725.90 2,694.15 2,702.98 0.0M
2022-01-11 2,679.84 2,716.06 2,674.43 2,706.25 0.0M
2022-01-10 2,768.13 2,769.06 2,657.44 2,669.80 0.0M
2022-01-07 2,779.01 2,784.43 2,740.41 2,762.04 0.0M
2022-01-06 2,821.13 2,821.13 2,762.11 2,783.18 0.0M
2022-01-05 2,859.53 2,860.98 2,833.63 2,837.83 0.0M
2022-01-04 2,969.13 2,969.13 2,853.64 2,857.50 0.0M
2022-01-03 2,894.43 2,967.67 2,894.43 2,955.50 0.0M