コメルツ銀行 AG (GRBT)

GRBT
🏛️ フランス →
13.12
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
2023-12-29 19.48 19.52 19.22 19.50 0.0M
2023-12-28 19.40 19.64 19.14 19.46 0.0M
2023-12-27 19.70 19.80 19.28 19.54 0.0M
2023-12-22 19.16 19.70 19.16 19.70 0.0M
2023-12-21 19.14 19.76 19.10 19.10 0.0M
2023-12-20 19.78 19.78 19.36 19.42 0.0M
2023-12-19 19.28 19.92 19.28 19.78 0.0M
2023-12-18 19.00 19.38 18.92 19.22 0.0M
2023-12-15 19.00 19.24 18.94 19.10 0.0M
2023-12-14 19.18 19.44 18.72 19.00 0.0M
2023-12-13 18.78 19.38 18.72 19.02 0.0M
2023-12-12 18.94 19.46 18.38 18.82 0.0M
2023-12-11 18.52 18.98 18.52 18.52 0.0M
2023-12-08 18.86 19.06 18.60 18.66 0.0M
2023-12-07 18.38 18.90 18.38 18.90 0.0M
2023-12-06 18.50 18.68 18.28 18.68 0.0M
2023-12-05 18.40 18.54 18.14 18.54 0.0M
2023-12-04 18.26 18.78 18.26 18.42 0.0M
2023-12-01 19.02 19.06 18.16 18.52 0.0M
2023-11-30 18.26 19.24 18.04 19.02 0.0M
2023-11-29 18.76 18.82 18.02 18.20 0.0M
2023-11-28 19.04 19.20 18.64 18.80 0.0M
2023-11-27 18.56 19.22 18.56 19.20 0.0M
2023-11-24 18.66 18.68 18.46 18.56 0.0M
2023-11-23 18.06 18.86 18.06 18.60 0.0M
2023-11-22 17.86 18.32 17.86 18.00 0.0M
2023-11-21 18.20 18.24 17.78 17.80 0.0M
2023-11-20 17.80 18.08 17.66 18.04 0.0M
2023-11-17 17.94 18.16 17.82 17.92 0.0M
2023-11-16 17.50 18.22 17.50 17.86 0.0M
2023-11-15 17.52 17.68 17.34 17.64 0.0M
2023-11-14 17.18 17.64 17.16 17.54 0.0M
2023-11-13 17.16 17.30 17.02 17.16 0.0M
2023-11-10 17.00 17.28 16.86 17.20 0.0M
2023-11-09 17.02 17.14 16.86 17.08 0.0M
2023-11-08 16.78 17.14 16.64 17.00 0.0M
2023-11-07 17.18 17.18 16.66 16.78 0.0M
2023-11-06 17.96 17.96 17.20 17.22 0.0M
2023-11-03 17.92 18.40 17.80 17.90 0.0M
2023-11-02 17.32 18.00 17.32 17.92 0.0M
2023-11-01 17.32 17.42 17.00 17.24 0.0M
2023-10-31 17.00 17.56 17.00 17.26 0.0M
2023-10-30 16.94 17.24 16.88 16.98 0.0M
2023-10-27 16.60 16.96 16.54 16.86 0.0M
2023-10-26 16.30 16.60 16.28 16.60 0.0M
2023-10-25 16.88 16.90 16.30 16.30 0.0M
2023-10-24 16.48 16.88 16.44 16.82 0.0M
2023-10-23 16.40 16.50 16.06 16.50 0.0M
2023-10-20 16.38 16.76 16.20 16.42 0.0M
2023-10-19 16.62 16.62 16.12 16.20 0.0M
2023-10-18 17.20 17.20 16.60 16.66 0.0M
2023-10-17 17.70 17.70 17.00 17.20 0.0M
2023-10-16 17.10 17.68 17.04 17.66 0.0M
2023-10-13 17.04 17.86 16.76 17.08 0.0M
2023-10-12 16.64 16.64 16.02 16.30 0.0M
2023-10-11 16.52 16.60 16.30 16.54 0.0M
2023-10-10 16.34 16.54 16.32 16.50 0.0M
2023-10-09 16.22 16.26 16.04 16.20 0.0M
2023-10-06 16.02 16.20 15.90 16.20 0.0M
2023-10-05 15.96 16.14 15.82 15.96 0.0M
2023-10-04 15.96 16.08 15.48 15.94 0.0M
2023-10-03 16.70 16.70 16.00 16.00 0.0M
2023-10-02 17.00 17.00 16.66 16.80 0.0M
2023-09-29 16.60 17.30 16.60 16.84 0.0M
2023-09-28 16.48 16.70 16.48 16.52 0.0M
2023-09-27 16.74 16.90 16.34 16.44 0.1M
2023-09-26 17.06 17.28 16.60 16.68 0.0M
2023-09-25 17.52 17.66 17.02 17.04 0.0M
2023-09-22 18.82 18.82 17.52 17.52 0.0M
2023-09-21 19.76 19.76 18.22 18.94 0.0M
2023-09-20 19.96 20.45 19.82 20.40 0.0M
2023-09-19 19.94 20.05 19.48 20.00 0.0M
2023-09-18 20.35 20.35 20.00 20.00 0.0M
2023-09-15 20.50 20.65 20.40 20.40 0.0M
2023-09-14 20.40 20.70 20.35 20.50 0.0M
2023-09-13 20.80 20.80 20.35 20.45 0.0M
2023-09-12 20.70 21.05 20.70 20.80 0.0M
2023-09-11 20.45 20.75 20.45 20.75 0.0M
2023-09-08 20.50 20.65 20.00 20.40 0.0M
2023-09-07 20.50 20.85 20.40 20.55 0.0M
2023-09-06 20.65 20.90 20.40 20.50 0.0M
2023-09-05 21.50 21.50 20.70 20.70 0.0M
2023-09-04 21.60 22.00 21.55 21.55 0.0M
2023-09-01 21.80 21.90 21.50 21.65 0.0M
2023-08-31 22.20 22.30 21.75 21.75 0.0M
2023-08-30 22.25 22.30 22.10 22.20 0.0M
2023-08-29 22.25 22.35 21.90 22.20 0.0M
2023-08-28 22.35 22.40 21.90 22.30 0.0M
2023-08-25 22.65 22.65 22.30 22.30 0.0M
2023-08-24 22.40 23.20 22.30 22.50 0.0M
2023-08-23 21.70 22.30 21.35 22.30 0.0M
2023-08-22 21.75 21.85 21.40 21.65 0.0M
2023-08-21 21.35 21.65 21.20 21.65 0.0M
2023-08-18 21.60 21.60 20.50 21.30 0.0M
2023-08-17 21.90 21.90 21.30 21.70 0.0M
2023-08-16 21.10 21.85 21.05 21.75 0.0M
2023-08-15 21.20 21.50 20.90 21.05 0.0M
2023-08-14 20.90 21.40 20.80 21.25 0.0M
2023-08-11 20.90 21.05 20.65 20.80 0.0M
2023-08-10 20.65 20.85 20.50 20.85 0.0M
2023-08-09 20.75 20.95 20.40 20.50 0.0M
2023-08-08 20.65 20.80 20.50 20.75 0.0M
2023-08-07 21.30 21.30 20.50 20.65 0.0M
2023-08-04 20.60 21.30 20.60 21.30 0.0M
2023-08-03 21.00 21.00 20.50 20.55 0.0M
2023-08-02 20.60 21.00 20.35 21.00 0.0M
2023-08-01 21.20 21.25 20.30 20.55 0.0M
2023-07-31 22.00 22.00 20.90 21.35 0.0M
2023-07-28 21.00 21.60 20.85 21.60 0.0M
2023-07-27 20.00 21.00 20.00 21.00 0.0M
2023-07-26 19.82 20.00 19.80 20.00 0.0M
2023-07-25 19.80 19.88 19.50 19.88 0.0M
2023-07-24 19.44 19.86 19.44 19.86 0.0M
2023-07-21 18.56 19.58 18.50 19.44 0.0M
2023-07-20 18.30 18.38 18.14 18.20 0.0M
2023-07-19 18.60 18.60 18.04 18.26 0.0M
2023-07-18 17.66 18.70 17.58 18.56 0.0M
2023-07-17 17.34 17.50 17.32 17.40 0.0M
2023-07-14 17.28 17.60 17.28 17.34 0.0M
2023-07-13 17.46 17.50 17.22 17.22 0.0M
2023-07-12 18.06 18.18 17.46 17.46 0.0M
2023-07-11 17.40 18.14 17.26 18.12 0.0M
2023-07-10 17.36 17.38 17.14 17.34 0.0M
2023-07-07 16.94 17.14 16.68 17.10 0.0M
2023-07-06 16.94 16.94 16.50 16.92 0.0M
2023-07-05 17.02 17.04 16.92 16.94 0.0M
2023-07-04 16.98 17.14 16.98 17.00 0.0M
2023-07-03 17.08 17.08 16.88 16.92 0.0M
2023-06-30 17.00 17.10 17.00 17.00 0.0M
2023-06-29 16.88 17.04 16.56 17.00 0.0M
2023-06-28 17.20 17.74 17.20 17.42 0.0M
2023-06-27 17.00 17.32 17.00 17.10 0.0M
2023-06-26 16.70 16.98 16.56 16.94 0.0M
2023-06-23 16.58 16.84 16.52 16.70 0.0M
2023-06-22 16.70 16.78 16.52 16.54 0.0M
2023-06-21 16.82 16.90 16.70 16.76 0.0M
2023-06-20 17.08 17.28 16.88 16.88 0.0M
2023-06-19 17.50 17.50 17.00 17.00 0.0M
2023-06-16 16.96 17.60 16.90 17.46 0.0M
2023-06-15 16.96 17.16 16.76 16.88 0.0M
2023-06-14 17.18 17.18 16.86 16.90 0.0M
2023-06-13 17.12 17.18 17.04 17.18 0.0M
2023-06-12 16.86 17.08 16.86 17.02 0.0M
2023-06-09 16.80 17.06 16.68 16.80 0.0M
2023-06-08 16.42 16.90 16.42 16.80 0.0M
2023-06-07 16.46 16.50 16.42 16.42 0.0M
2023-06-06 16.66 16.66 16.38 16.50 0.0M
2023-06-05 17.06 17.06 16.64 16.64 0.0M
2023-06-02 16.52 17.20 16.52 17.04 0.0M
2023-06-01 16.70 16.72 16.42 16.44 0.0M
2023-05-31 17.00 17.00 16.66 16.66 0.0M
2023-05-30 17.44 17.44 17.00 17.00 0.0M
2023-05-29 17.06 17.38 17.06 17.38 0.0M
2023-05-26 17.16 17.32 17.12 17.12 0.0M
2023-05-25 17.40 17.44 17.12 17.12 0.0M
2023-05-24 17.58 17.60 17.32 17.44 0.0M
2023-05-23 17.62 17.76 17.62 17.62 0.0M
2023-05-22 17.72 17.74 17.54 17.70 0.0M
2023-05-19 17.88 17.96 17.56 17.66 0.0M
2023-05-18 17.70 17.92 17.54 17.82 0.0M
2023-05-17 17.80 18.02 17.58 17.68 0.0M
2023-05-16 17.96 18.12 17.72 17.88 0.0M
2023-05-15 17.28 18.06 17.22 18.00 0.0M
2023-05-12 17.20 17.48 16.92 17.22 0.0M
2023-05-11 17.00 17.28 17.00 17.10 0.0M
2023-05-10 16.70 17.22 16.70 16.96 0.0M
2023-05-09 17.08 17.30 16.74 16.74 0.0M
2023-05-08 16.60 17.04 16.60 17.04 0.0M
2023-05-05 16.80 16.80 16.52 16.64 0.0M
2023-05-04 16.68 16.76 16.44 16.74 0.0M
2023-05-03 16.24 16.82 16.24 16.64 0.0M
2023-05-02 16.70 16.76 16.00 16.20 0.0M
2023-04-28 16.42 16.74 16.32 16.64 0.0M
2023-04-27 16.58 16.58 16.34 16.34 0.0M
2023-04-26 16.52 16.60 16.40 16.54 0.0M
2023-04-25 16.54 16.60 16.30 16.60 0.0M
2023-04-24 16.86 16.88 16.44 16.60 0.0M
2023-04-21 16.70 17.00 16.58 16.82 0.0M
2023-04-20 16.50 17.20 16.32 16.80 0.0M
2023-04-19 16.62 16.66 16.32 16.60 0.0M
2023-04-18 17.00 17.16 16.62 16.62 0.0M
2023-04-17 17.10 17.30 16.84 16.96 0.0M
2023-04-14 17.00 17.10 17.00 17.04 0.0M
2023-04-13 16.96 17.12 16.92 17.00 0.0M
2023-04-12 17.24 17.36 16.94 16.94 0.0M
2023-04-11 17.52 17.62 17.18 17.26 0.0M
2023-04-06 17.42 17.62 17.40 17.58 0.0M
2023-04-05 17.90 17.92 17.34 17.40 0.0M
2023-04-04 18.32 18.50 17.98 17.98 0.0M
2023-04-03 18.24 18.50 18.10 18.26 0.0M
2023-03-31 17.92 18.40 17.76 18.18 0.0M
2023-03-30 17.66 17.92 17.66 17.88 0.0M
2023-03-29 17.18 17.66 17.18 17.56 0.0M
2023-03-28 17.50 17.74 17.06 17.24 0.0M
2023-03-27 17.00 17.56 16.96 17.56 0.0M
2023-03-24 17.50 17.58 16.72 17.10 0.0M
2023-03-23 18.50 18.50 17.26 17.64 0.1M
2023-03-22 19.24 19.58 19.10 19.50 0.0M
2023-03-21 19.22 19.64 19.14 19.30 0.0M
2023-03-20 19.42 19.44 18.72 19.16 0.0M
2023-03-17 19.10 19.80 18.60 19.80 0.1M
2023-03-16 18.88 19.20 18.50 19.16 0.0M
2023-03-15 19.28 19.28 18.68 18.94 0.0M
2023-03-14 19.16 19.34 19.00 19.22 0.0M
2023-03-13 19.36 19.40 18.86 19.22 0.0M
2023-03-10 19.74 19.84 19.36 19.62 0.0M
2023-03-09 19.86 19.92 19.60 19.92 0.0M
2023-03-08 19.60 19.88 19.60 19.80 0.0M
2023-03-07 19.90 19.98 19.54 19.64 0.0M
2023-03-06 20.00 20.40 19.54 19.94 0.0M
2023-03-03 19.40 19.78 19.40 19.76 0.0M
2023-03-02 19.02 19.74 18.82 19.36 0.0M
2023-03-01 19.28 19.60 18.90 18.98 0.0M
2023-02-28 19.50 19.64 19.16 19.34 0.0M
2023-02-27 19.10 19.78 19.10 19.56 0.0M
2023-02-24 19.14 19.14 18.62 19.10 0.0M
2023-02-23 18.60 19.24 18.28 19.06 0.0M
2023-02-22 18.40 18.68 18.12 18.68 0.0M
2023-02-21 18.76 18.80 18.36 18.50 0.0M
2023-02-20 18.96 19.06 18.28 18.76 0.0M
2023-02-17 19.22 19.32 19.00 19.10 0.0M
2023-02-16 19.18 19.72 19.18 19.26 0.0M
2023-02-15 19.14 19.18 18.72 19.18 0.0M
2023-02-14 19.24 19.42 18.88 19.12 0.0M
2023-02-13 19.04 19.34 18.80 19.18 0.0M
2023-02-10 18.40 19.20 18.40 19.10 0.0M
2023-02-09 19.06 19.24 18.86 18.96 0.0M
2023-02-08 18.64 19.18 18.52 19.06 0.0M
2023-02-07 18.26 18.72 18.16 18.56 0.0M
2023-02-06 18.70 18.94 18.30 18.30 0.0M
2023-02-03 18.50 18.72 18.20 18.62 0.0M
2023-02-02 18.40 18.60 18.34 18.40 0.0M
2023-02-01 18.36 18.56 18.30 18.34 0.0M
2023-01-31 18.66 18.66 18.30 18.34 0.0M
2023-01-30 18.80 18.80 18.52 18.62 0.0M
2023-01-27 18.88 18.96 18.60 18.60 0.0M
2023-01-26 18.68 18.86 18.68 18.70 0.0M
2023-01-25 19.10 19.10 18.60 18.64 0.0M
2023-01-24 19.20 19.50 19.00 19.04 0.0M
2023-01-23 18.52 19.20 18.42 19.20 0.0M
2023-01-20 18.36 18.64 18.30 18.40 0.0M
2023-01-19 19.00 19.00 18.12 18.30 0.0M
2023-01-18 18.50 19.20 18.42 19.20 0.0M
2023-01-17 17.30 18.72 17.30 18.40 0.1M
2023-01-16 17.10 17.20 16.92 16.98 0.0M
2023-01-13 17.16 17.22 16.96 17.00 0.0M
2023-01-12 17.30 17.48 17.10 17.14 0.0M
2023-01-11 17.30 17.68 17.04 17.20 0.0M
2023-01-10 17.58 17.58 17.20 17.20 0.0M
2023-01-09 17.42 17.72 17.38 17.68 0.0M
2023-01-06 17.32 17.56 17.02 17.48 0.0M
2023-01-05 17.86 17.92 17.14 17.30 0.0M
2023-01-04 16.90 18.10 16.90 17.78 0.0M
2023-01-03 16.80 17.06 16.68 16.88 0.0M
2023-01-02 17.08 17.16 16.72 16.72 0.0M