Graco

GGG
🏛️ ドイツ →
71.18
最終更新: 2025-09-30
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
2024-12-30 80.14 80.14 80.00 80.00 0.0M
2024-12-27 81.84 81.84 80.56 80.56 0.0M
2024-12-23 82.00 82.00 81.26 81.96 0.0M
2024-12-20 80.58 81.38 80.58 81.38 0.0M
2024-12-19 81.46 81.96 81.46 81.94 0.0M
2024-12-18 82.10 82.10 80.58 80.58 0.0M
2024-12-17 82.84 83.32 82.38 82.38 0.0M
2024-12-16 84.04 84.04 84.02 84.02 0.0M
2024-12-13 85.00 85.00 85.00 85.00 0.0M
2024-12-12 86.02 86.02 86.02 86.02 0.0M
2024-12-11 85.00 85.00 85.00 85.00 0.0M
2024-12-09 85.22 85.22 85.22 85.22 0.0M
2024-12-06 83.72 83.78 83.72 83.78 0.0M
2024-12-05 85.36 85.36 84.92 84.92 0.0M
2024-12-04 87.24 87.32 85.96 86.04 0.0M
2024-12-03 85.90 86.10 85.44 86.10 0.0M
2024-12-02 86.74 87.28 86.66 87.28 0.0M
2024-11-29 85.76 86.04 85.76 86.04 0.0M
2024-11-28 86.84 86.84 86.84 86.84 0.0M
2024-11-26 87.08 89.22 87.08 87.18 0.0M
2024-11-25 88.36 88.36 88.10 88.20 0.0M
2024-11-22 86.90 86.90 84.86 86.80 0.0M
2024-11-21 84.00 84.00 84.00 84.00 0.0M
2024-11-20 82.48 82.48 82.48 82.48 0.0M
2024-11-19 85.94 85.94 83.66 83.92 0.0M
2024-11-18 85.90 86.04 84.18 85.22 0.0M
2024-11-15 84.66 85.00 84.34 85.00 0.0M
2024-11-14 83.88 83.88 83.88 83.88 0.0M
2024-11-13 83.64 84.70 83.56 84.70 0.0M
2024-11-12 82.94 83.46 82.94 83.44 0.0M
2024-11-11 83.42 83.42 83.22 83.22 0.0M
2024-11-08 82.04 82.04 82.04 82.04 0.0M
2024-11-07 81.82 83.40 81.54 81.54 0.0M
2024-11-06 81.76 82.78 80.48 82.78 0.0M
2024-11-04 76.70 76.70 75.52 75.94 0.0M
2024-11-01 74.44 75.92 74.44 75.92 0.0M
2024-10-31 74.38 75.06 74.38 75.06 0.0M
2024-10-30 74.56 75.44 74.56 75.08 0.0M
2024-10-29 75.54 75.54 75.02 75.24 0.0M
2024-10-28 75.70 75.70 75.70 75.70 0.0M
2024-10-25 75.80 75.80 75.68 75.68 0.0M
2024-10-24 77.00 77.00 76.60 76.60 0.0M
2024-10-23 78.40 78.40 77.30 77.30 0.0M
2024-10-22 78.00 78.00 78.00 78.00 0.0M
2024-10-21 79.62 79.62 79.00 79.00 0.0M
2024-10-18 79.24 79.24 78.88 78.88 0.0M
2024-10-16 79.36 79.84 79.36 79.84 0.0M
2024-10-15 79.98 80.40 79.72 79.72 0.0M
2024-10-14 79.82 79.82 79.82 79.82 0.0M
2024-10-11 78.42 78.76 78.22 78.76 0.0M
2024-10-10 77.50 77.50 77.50 77.50 0.0M
2024-10-08 77.32 79.20 77.32 77.40 0.0M
2024-10-07 78.74 78.74 78.74 78.74 0.0M
2024-10-04 77.88 77.88 77.88 77.88 0.0M
2024-10-03 77.74 77.74 77.74 77.74 0.0M
2024-10-02 78.52 78.58 78.52 78.58 0.0M
2024-10-01 79.26 79.80 77.92 79.56 0.0M
2024-09-30 79.26 79.26 78.44 78.60 0.0M
2024-09-27 78.56 78.92 78.50 78.58 0.0M
2024-09-25 76.40 76.40 76.40 76.40 0.0M
2024-09-24 76.44 77.00 76.44 77.00 0.0M
2024-09-23 76.76 76.76 75.48 76.24 0.0M
2024-09-19 75.64 75.64 75.64 75.64 0.0M
2024-09-17 74.88 74.88 74.88 74.88 0.0M
2024-09-16 75.46 75.46 75.46 75.46 0.0M
2024-09-13 75.12 75.12 75.12 75.12 0.0M
2024-09-11 73.32 73.32 73.32 73.32 0.0M
2024-09-09 73.44 73.44 73.44 73.44 0.0M
2024-09-04 73.84 73.84 73.84 73.84 0.0M
2024-09-03 74.72 74.72 74.72 74.72 0.0M
2024-09-02 75.84 75.86 75.84 75.86 0.0M
2024-08-30 73.92 74.66 73.92 74.66 0.0M
2024-08-29 74.58 74.58 74.58 74.58 0.0M
2024-08-27 72.86 74.00 72.86 73.96 0.0M
2024-08-23 74.34 74.34 74.34 74.34 0.0M
2024-08-19 72.28 73.70 72.28 73.70 0.0M
2024-08-16 73.26 73.32 73.26 73.32 0.0M
2024-08-15 74.10 75.16 74.10 75.16 0.0M
2024-08-14 72.40 72.40 72.40 72.40 0.0M
2024-08-13 71.74 71.74 71.74 71.74 0.0M
2024-08-09 73.30 73.30 73.30 73.30 0.0M
2024-08-08 72.80 72.80 72.80 72.80 0.0M
2024-08-07 73.44 73.44 73.44 73.44 0.0M
2024-08-06 71.82 72.74 71.82 72.74 0.0M
2024-08-05 71.92 72.96 69.40 71.88 0.0M
2024-08-02 74.88 74.88 73.88 73.88 0.0M
2024-08-01 79.88 79.88 75.70 75.74 0.0M
2024-07-31 78.44 78.44 78.44 78.44 0.0M
2024-07-30 77.92 78.18 77.66 78.18 0.0M
2024-07-26 77.08 77.08 77.08 77.08 0.0M
2024-07-25 74.06 78.40 73.90 78.40 0.0M
2024-07-24 74.54 74.54 74.54 74.54 0.0M
2024-07-23 76.20 76.20 76.14 76.14 0.0M
2024-07-22 76.26 76.26 75.32 75.32 0.0M
2024-07-19 75.00 75.00 75.00 75.00 0.0M
2024-07-18 77.38 77.38 75.92 77.22 0.0M
2024-07-17 78.02 78.44 76.66 76.66 0.0M
2024-07-16 74.36 77.46 74.36 77.46 0.0M
2024-07-15 75.40 75.54 73.98 75.00 0.0M
2024-07-11 72.90 73.46 72.90 73.46 0.0M
2024-07-09 73.30 73.30 71.92 72.06 0.0M
2024-07-08 73.38 73.38 72.06 72.66 0.0M
2024-07-03 72.34 73.32 72.34 73.32 0.0M
2024-07-02 72.02 72.02 72.02 72.02 0.0M
2024-07-01 74.58 74.58 72.86 72.86 0.0M
2024-06-28 74.00 74.00 73.80 73.80 0.0M
2024-06-26 73.60 74.26 73.60 74.26 0.0M
2024-06-25 73.66 75.32 73.66 75.32 0.0M
2024-06-24 75.04 75.56 73.68 75.56 0.0M
2024-06-20 74.52 75.88 74.50 74.50 0.0M
2024-06-19 75.52 75.52 75.52 75.52 0.0M
2024-06-18 73.90 74.72 73.90 74.72 0.0M
2024-06-17 74.78 74.86 73.38 74.20 0.0M
2024-06-13 76.04 76.04 74.46 74.60 0.0M
2024-06-12 74.82 74.82 74.80 74.80 0.0M
2024-06-11 74.00 74.00 73.34 73.34 0.0M
2024-06-10 72.02 73.46 72.02 73.18 0.0M
2024-06-07 72.48 72.50 72.26 72.50 0.0M
2024-06-06 71.94 72.48 71.94 72.10 0.0M
2024-06-05 71.18 72.84 71.18 72.84 0.0M
2024-06-04 72.02 72.36 71.78 71.78 0.0M
2024-06-03 75.22 75.22 72.72 72.72 0.0M
2024-05-31 72.24 73.72 72.24 73.72 0.0M
2024-05-30 72.02 73.10 72.02 73.00 0.0M
2024-05-29 72.02 72.32 72.02 72.32 0.0M
2024-05-28 74.30 74.64 73.48 73.48 0.0M
2024-05-27 74.52 75.02 74.30 74.30 0.0M
2024-05-24 75.18 76.16 75.00 75.00 0.0M
2024-05-23 76.98 77.44 76.60 76.60 0.0M
2024-05-22 76.98 76.98 76.98 76.98 0.0M
2024-05-21 77.44 77.44 76.50 76.50 0.0M
2024-05-20 76.80 77.18 76.62 77.18 0.0M
2024-05-17 76.74 76.74 76.10 76.10 0.0M
2024-05-16 77.60 77.60 76.64 76.64 0.0M
2024-05-15 77.98 77.98 77.46 77.46 0.0M
2024-05-14 76.34 77.00 76.34 77.00 0.0M
2024-05-13 78.00 78.00 77.30 77.44 0.0M
2024-05-10 78.34 78.66 77.44 77.56 0.0M
2024-05-09 76.40 76.98 76.40 76.98 0.0M
2024-05-08 78.44 78.48 77.18 77.46 0.0M
2024-05-07 77.70 77.90 76.52 77.90 0.0M
2024-05-06 76.90 77.22 76.90 77.00 0.0M
2024-05-03 76.28 76.78 76.02 76.22 0.0M
2024-05-02 75.62 76.82 75.02 75.14 0.0M
2024-04-30 77.34 77.34 75.28 75.62 0.0M
2024-04-29 77.92 78.00 76.64 76.64 0.0M
2024-04-26 78.88 79.20 77.20 77.42 0.0M
2024-04-25 82.06 82.06 76.82 78.74 0.0M
2024-04-24 84.66 85.16 84.66 85.16 0.0M
2024-04-23 83.28 83.60 83.28 83.60 0.0M
2024-04-22 83.42 83.72 83.42 83.72 0.0M
2024-04-19 83.62 83.84 81.52 82.64 0.0M
2024-04-18 83.44 83.44 82.76 82.76 0.0M
2024-04-17 84.68 85.18 84.68 85.18 0.0M
2024-04-16 83.80 83.80 83.80 83.80 0.0M
2024-04-15 85.16 85.16 83.82 83.82 0.0M
2024-04-12 86.06 86.06 83.72 83.72 0.0M
2024-04-11 86.10 86.10 84.16 85.52 0.0M
2024-04-10 84.82 85.84 84.82 85.84 0.0M
2024-04-09 85.00 85.16 84.50 85.16 0.0M
2024-04-08 84.16 85.52 84.16 85.52 0.0M
2024-04-05 85.04 85.04 84.64 84.80 0.0M
2024-04-04 86.30 88.48 84.00 84.00 0.0M
2024-04-03 84.24 85.84 84.22 85.50 0.0M
2024-04-02 85.00 85.94 84.24 84.98 0.0M
2024-03-28 88.16 88.16 87.00 87.00 0.0M
2024-03-27 85.54 85.54 84.94 84.94 0.0M
2024-03-25 88.08 88.08 86.40 86.84 0.0M
2024-03-22 88.32 88.32 87.48 87.48 0.0M
2024-03-21 86.30 87.36 86.30 87.36 0.0M
2024-03-20 86.28 86.28 86.28 86.28 0.0M
2024-03-19 85.60 85.60 85.08 85.08 0.0M
2024-03-18 84.96 84.96 84.90 84.90 0.0M
2024-03-15 86.96 86.96 86.96 86.96 0.0M
2024-03-14 86.64 86.64 86.10 86.10 0.0M
2024-03-12 85.30 85.30 85.30 85.30 0.0M
2024-03-11 85.42 85.42 84.40 84.40 0.0M
2024-03-08 84.68 84.68 84.68 84.68 0.0M
2024-03-07 85.26 85.26 85.26 85.26 0.0M
2024-03-06 84.64 84.64 84.64 84.64 0.0M
2024-03-05 84.82 84.82 84.82 84.82 0.0M
2024-03-04 83.32 84.84 83.32 83.72 0.0M
2024-03-01 85.40 85.40 83.92 83.92 0.0M
2024-02-29 82.18 83.18 82.18 83.18 0.0M
2024-02-28 83.36 83.36 83.36 83.36 0.0M
2024-02-27 81.96 83.68 81.96 83.68 0.0M
2024-02-26 84.10 84.10 84.10 84.10 0.0M
2024-02-23 83.62 83.62 83.62 83.62 0.0M
2024-02-22 81.00 82.10 81.00 82.10 0.0M
2024-02-21 80.50 80.50 80.50 80.50 0.0M
2024-02-20 80.66 81.00 80.66 81.00 0.0M
2024-02-19 82.64 82.64 82.64 82.64 0.0M
2024-02-16 82.74 82.74 81.98 81.98 0.0M
2024-02-15 83.30 83.30 82.50 82.50 0.0M
2024-02-14 82.94 82.94 81.56 81.80 0.0M
2024-02-13 82.34 82.34 82.18 82.18 0.0M
2024-02-12 80.86 82.44 80.86 81.78 0.0M
2024-02-09 82.40 82.44 81.46 81.46 0.0M
2024-02-08 80.20 81.70 80.20 81.32 0.0M
2024-02-07 81.40 81.40 81.26 81.26 0.0M
2024-02-06 80.62 80.68 80.62 80.68 0.0M
2024-02-05 79.80 79.80 79.80 79.80 0.0M
2024-02-02 79.64 80.32 79.64 80.32 0.0M
2024-02-01 80.10 80.10 79.88 79.88 0.0M
2024-01-31 80.80 80.80 80.00 80.00 0.0M
2024-01-30 78.86 79.04 78.86 79.04 0.0M
2024-01-26 78.56 78.56 78.12 78.12 0.0M
2024-01-24 77.74 77.74 77.44 77.44 0.0M
2024-01-23 79.18 79.46 79.18 79.46 0.0M
2024-01-22 78.70 78.86 78.70 78.86 0.0M
2024-01-19 77.22 77.22 77.22 77.22 0.0M
2024-01-18 77.02 77.02 77.02 77.02 0.0M
2024-01-17 77.22 77.22 77.22 77.22 0.0M
2024-01-16 77.64 77.64 77.64 77.64 0.0M
2024-01-15 77.92 77.92 77.84 77.84 0.0M
2024-01-12 77.34 77.34 77.34 77.34 0.0M
2024-01-11 75.40 76.66 75.32 76.66 0.0M
2024-01-10 76.76 76.76 76.76 76.76 0.0M
2024-01-09 76.02 76.02 76.02 76.02 0.0M
2024-01-08 76.76 76.76 75.24 75.54 0.0M
2024-01-05 76.90 76.90 75.66 75.80 0.0M
2024-01-04 76.18 76.18 76.18 76.18 0.0M
2024-01-03 78.64 78.64 77.10 77.10 0.0M
2024-01-02 79.54 79.56 78.00 78.00 0.0M