HDAX Price (GDAXHIP)

GDAXHIP
🏛️ ドイツ →
4,915.14
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 3,748.07 3,748.07 3,748.07 3,748.07 0.0M
2023-12-28 3,737.27 3,737.27 3,737.27 3,737.27 0.0M
2023-12-27 3,746.52 3,746.52 3,746.52 3,746.52 0.0M
2023-12-22 3,735.58 3,735.58 3,735.58 3,735.58 0.0M
2023-12-21 3,735.68 3,735.68 3,735.68 3,735.68 0.0M
2023-12-20 3,747.38 3,747.38 3,747.38 3,747.38 0.0M
2023-12-19 3,747.17 3,747.17 3,747.17 3,747.17 0.0M
2023-12-18 3,724.97 3,724.97 3,724.97 3,724.97 0.0M
2023-12-15 3,748.03 3,748.03 3,748.03 3,748.03 0.0M
2023-12-14 3,749.38 3,749.38 3,749.38 3,749.38 0.0M
2023-12-13 3,741.89 3,741.89 3,741.89 3,741.89 0.0M
2023-12-12 3,749.55 3,749.55 3,749.55 3,749.55 0.0M
2023-12-11 3,750.53 3,750.53 3,750.53 3,750.53 0.0M
2023-12-08 3,744.07 3,744.07 3,744.07 3,744.07 0.0M
2023-12-07 3,715.64 3,715.64 3,715.64 3,715.64 0.0M
2023-12-06 3,724.22 3,724.22 3,724.22 3,724.22 0.0M
2023-12-05 3,696.63 3,696.63 3,696.63 3,696.63 0.0M
2023-12-04 3,668.92 3,668.92 3,668.92 3,668.92 0.0M
2023-12-01 3,669.76 3,669.76 3,669.76 3,669.76 0.0M
2023-11-30 3,629.30 3,629.30 3,629.30 3,629.30 0.0M
2023-11-29 3,621.36 3,621.36 3,621.36 3,621.36 0.0M
2023-11-28 3,581.61 3,581.61 3,581.61 3,581.61 0.0M
2023-11-27 3,577.39 3,577.39 3,577.39 3,577.39 0.0M
2023-11-24 3,591.08 3,591.08 3,591.08 3,591.08 0.0M
2023-11-23 3,583.22 3,583.22 3,583.22 3,583.22 0.0M
2023-11-22 3,576.09 3,576.09 3,576.09 3,576.09 0.0M
2023-11-21 3,561.49 3,561.49 3,561.49 3,561.49 0.0M
2023-11-20 3,569.04 3,569.04 3,569.04 3,569.04 0.0M
2023-11-17 3,569.90 3,569.90 3,569.90 3,569.90 0.0M
2023-11-16 3,539.10 3,539.10 3,539.10 3,539.10 0.0M
2023-11-15 3,539.32 3,539.32 3,539.32 3,539.32 0.0M
2023-11-14 3,509.83 3,509.83 3,509.83 3,509.83 0.0M
2023-11-13 3,444.23 3,444.23 3,444.23 3,444.23 0.0M
2023-11-10 3,420.60 3,420.60 3,420.60 3,420.60 0.0M
2023-11-09 3,451.74 3,451.74 3,451.74 3,451.74 0.0M
2023-11-08 3,420.56 3,420.56 3,420.56 3,420.56 0.0M
2023-11-07 3,400.89 3,400.89 3,400.89 3,400.89 0.0M
2023-11-06 3,394.12 3,394.12 3,394.12 3,394.12 0.0M
2023-11-03 3,407.96 3,407.96 3,407.96 3,407.96 0.0M
2023-11-02 3,392.90 3,392.90 3,392.90 3,392.90 0.0M
2023-11-01 3,338.67 3,338.67 3,338.67 3,338.67 0.0M
2023-10-31 3,315.79 3,315.79 3,315.79 3,315.79 0.0M
2023-10-30 3,293.81 3,293.81 3,293.81 3,293.81 0.0M
2023-10-27 3,287.29 3,287.29 3,287.29 3,287.29 0.0M
2023-10-26 3,296.13 3,296.13 3,296.13 3,296.13 0.0M
2023-10-25 3,330.81 3,330.81 3,330.81 3,330.81 0.0M
2023-10-24 3,334.87 3,334.87 3,334.87 3,334.87 0.0M
2023-10-23 3,313.57 3,313.57 3,313.57 3,313.57 0.0M
2023-10-20 3,312.81 3,312.81 3,312.81 3,312.81 0.0M
2023-10-19 3,367.95 3,367.95 3,367.95 3,367.95 0.0M
2023-10-18 3,379.63 3,379.63 3,379.63 3,379.63 0.0M
2023-10-17 3,415.31 3,415.31 3,415.31 3,415.31 0.0M
2023-10-16 3,412.66 3,412.66 3,412.66 3,412.66 0.0M
2023-10-13 3,401.51 3,401.51 3,401.51 3,401.51 0.0M
2023-10-12 3,454.54 3,454.54 3,454.54 3,454.54 0.0M
2023-10-11 3,463.62 3,463.62 3,463.62 3,463.62 0.0M
2023-10-10 3,460.96 3,460.96 3,460.96 3,460.96 0.0M
2023-10-09 3,393.50 3,393.50 3,393.50 3,393.50 0.0M
2023-10-06 3,416.69 3,416.69 3,416.69 3,416.69 0.0M
2023-10-05 3,381.39 3,381.39 3,381.39 3,381.39 0.0M
2023-10-04 3,388.78 3,388.78 3,388.78 3,388.78 0.0M
2023-10-03 3,386.15 3,386.15 3,386.15 3,386.15 0.0M
2023-10-02 3,425.53 3,425.53 3,425.53 3,425.53 0.0M
2023-09-29 3,457.48 3,457.48 3,457.48 3,457.48 0.0M
2023-09-28 3,439.22 3,439.22 3,439.22 3,439.22 0.0M
2023-09-27 3,417.02 3,417.02 3,417.02 3,417.02 0.0M
2023-09-26 3,425.14 3,425.14 3,425.14 3,425.14 0.0M
2023-09-25 3,462.55 3,462.55 3,462.55 3,462.55 0.0M
2023-09-22 3,498.66 3,498.66 3,498.66 3,498.66 0.0M
2023-09-21 3,501.57 3,501.57 3,501.57 3,501.57 0.0M
2023-09-20 3,552.45 3,552.45 3,552.45 3,552.45 0.0M
2023-09-19 3,525.21 3,525.21 3,525.21 3,525.21 0.0M
2023-09-18 3,538.01 3,538.01 3,538.01 3,538.01 0.0M
2023-09-15 3,576.99 3,576.99 3,576.99 3,576.99 0.0M
2023-09-14 3,559.87 3,559.87 3,559.87 3,559.87 0.0M
2023-09-13 3,525.64 3,525.64 3,525.64 3,525.64 0.0M
2023-09-12 3,538.20 3,538.20 3,538.20 3,538.20 0.0M
2023-09-11 3,557.28 3,557.28 3,557.28 3,557.28 0.0M
2023-09-07 3,540.59 3,540.59 3,540.59 3,540.59 0.0M
2023-09-06 3,549.23 3,549.23 3,549.23 3,549.23 0.0M
2023-09-05 3,558.36 3,558.36 3,558.36 3,558.36 0.0M
2023-09-04 3,571.50 3,571.50 3,571.50 3,571.50 0.0M
2023-09-01 3,574.13 3,574.13 3,574.13 3,574.13 0.0M
2023-08-31 3,595.45 3,595.45 3,595.45 3,595.45 0.0M
2023-08-30 3,580.17 3,580.17 3,580.17 3,580.17 0.0M
2023-08-29 3,589.93 3,589.93 3,589.93 3,589.93 0.0M
2023-08-28 3,556.75 3,556.75 3,556.75 3,556.75 0.0M
2023-08-25 3,520.21 3,520.21 3,520.21 3,520.21 0.0M
2023-08-24 3,519.58 3,519.58 3,519.58 3,519.58 0.0M
2023-08-23 3,544.40 3,544.40 3,544.40 3,544.40 0.0M
2023-08-22 3,538.53 3,538.53 3,538.53 3,538.53 0.0M
2023-08-21 3,514.19 3,514.19 3,514.19 3,514.19 0.0M
2023-08-18 3,510.36 3,510.36 3,510.36 3,510.36 0.0M
2023-08-17 3,535.92 3,535.92 3,535.92 3,535.92 0.0M
2023-08-16 3,563.16 3,563.16 3,563.16 3,563.16 0.0M
2023-08-15 3,558.33 3,558.33 3,558.33 3,558.33 0.0M
2023-08-14 3,589.05 3,589.05 3,589.05 3,589.05 0.0M
2023-08-11 3,575.28 3,575.28 3,575.28 3,575.28 0.0M
2023-08-10 3,611.64 3,611.64 3,611.64 3,611.64 0.0M
2023-08-09 3,578.17 3,578.17 3,578.17 3,578.17 0.0M
2023-08-08 3,561.03 3,561.03 3,561.03 3,561.03 0.0M
2023-08-07 3,597.49 3,597.49 3,597.49 3,597.49 0.0M
2023-08-04 3,598.91 3,598.91 3,598.91 3,598.91 0.0M
2023-08-03 3,585.16 3,585.16 3,585.16 3,585.16 0.0M
2023-08-02 3,611.70 3,611.70 3,611.70 3,611.70 0.0M
2023-08-01 3,662.98 3,662.98 3,662.98 3,662.98 0.0M
2023-07-31 3,707.61 3,707.61 3,707.61 3,707.61 0.0M
2023-07-28 3,709.81 3,709.81 3,709.81 3,709.81 0.0M
2023-07-27 3,698.33 3,698.33 3,698.33 3,698.33 0.0M
2023-07-26 3,636.13 3,636.13 3,636.13 3,636.13 0.0M
2023-07-25 3,652.69 3,652.69 3,652.69 3,652.69 0.0M
2023-07-24 3,646.95 3,646.95 3,646.95 3,646.95 0.0M
2023-07-21 3,645.39 3,645.39 3,645.39 3,645.39 0.0M
2023-07-20 3,651.52 3,651.52 3,651.52 3,651.52 0.0M
2023-07-19 3,635.55 3,635.55 3,635.55 3,635.55 0.0M
2023-07-18 3,633.82 3,633.82 3,633.82 3,633.82 0.0M
2023-07-17 3,617.42 3,617.42 3,617.42 3,617.42 0.0M
2023-07-14 3,626.87 3,626.87 3,626.87 3,626.87 0.0M
2023-07-13 3,635.64 3,635.64 3,635.64 3,635.64 0.0M
2023-07-12 3,610.90 3,610.90 3,610.90 3,610.90 0.0M
2023-07-11 3,554.85 3,554.85 3,554.85 3,554.85 0.0M
2023-07-10 3,527.69 3,527.69 3,527.69 3,527.69 0.0M
2023-07-07 3,513.42 3,513.42 3,513.42 3,513.42 0.0M
2023-07-06 3,493.81 3,493.81 3,493.81 3,493.81 0.0M
2023-07-05 3,585.74 3,585.74 3,585.74 3,585.74 0.0M
2023-07-04 3,611.74 3,611.74 3,611.74 3,611.74 0.0M
2023-07-03 3,617.90 3,617.90 3,617.90 3,617.90 0.0M
2023-06-30 3,631.43 3,631.43 3,631.43 3,631.43 0.0M
2023-06-29 3,585.16 3,585.16 3,585.16 3,585.16 0.0M
2023-06-28 3,586.56 3,586.56 3,586.56 3,586.56 0.0M
2023-06-27 3,560.79 3,560.79 3,560.79 3,560.79 0.0M
2023-06-26 3,553.72 3,553.72 3,553.72 3,553.72 0.0M
2023-06-23 3,556.93 3,556.93 3,556.93 3,556.93 0.0M
2023-06-22 3,590.25 3,590.25 3,590.25 3,590.25 0.0M
2023-06-21 3,594.48 3,594.48 3,594.48 3,594.48 0.0M
2023-06-20 3,614.20 3,614.20 3,614.20 3,614.20 0.0M
2023-06-19 3,639.05 3,639.05 3,639.05 3,639.05 0.0M
2023-06-16 3,674.73 3,674.73 3,674.73 3,674.73 0.0M
2023-06-15 3,659.68 3,659.68 3,659.68 3,659.68 0.0M
2023-06-14 3,667.09 3,667.09 3,667.09 3,667.09 0.0M
2023-06-13 3,650.35 3,650.35 3,650.35 3,650.35 0.0M
2023-06-12 3,621.06 3,621.06 3,621.06 3,621.06 0.0M
2023-06-09 3,589.19 3,589.19 3,589.19 3,589.19 0.0M
2023-06-08 3,597.47 3,597.47 3,597.47 3,597.47 0.0M
2023-06-07 3,591.45 3,591.45 3,591.45 3,591.45 0.0M
2023-06-06 3,597.14 3,597.14 3,597.14 3,597.14 0.0M
2023-06-05 3,591.51 3,591.51 3,591.51 3,591.51 0.0M
2023-06-02 3,611.43 3,611.43 3,611.43 3,611.43 0.0M
2023-06-01 3,564.56 3,564.56 3,564.56 3,564.56 0.0M
2023-05-31 3,524.82 3,524.82 3,524.82 3,524.82 0.0M
2023-05-30 3,577.18 3,577.18 3,577.18 3,577.18 0.0M
2023-05-29 3,587.69 3,587.69 3,587.69 3,587.69 0.0M
2023-05-26 3,595.09 3,595.09 3,595.09 3,595.09 0.0M
2023-05-25 3,553.98 3,553.98 3,553.98 3,553.98 0.0M
2023-05-24 3,563.79 3,563.79 3,563.79 3,563.79 0.0M
2023-05-23 3,635.33 3,635.33 3,635.33 3,635.33 0.0M
2023-05-22 3,652.83 3,652.83 3,652.83 3,652.83 0.0M
2023-05-19 3,663.97 3,663.97 3,663.97 3,663.97 0.0M
2023-05-18 3,641.38 3,641.38 3,641.38 3,641.38 0.0M
2023-05-17 3,604.58 3,604.58 3,604.58 3,604.58 0.0M
2023-05-16 3,595.24 3,595.24 3,595.24 3,595.24 0.0M
2023-05-15 3,599.91 3,599.91 3,599.91 3,599.91 0.0M
2023-05-12 3,598.70 3,598.70 3,598.70 3,598.70 0.0M
2023-05-11 3,595.77 3,595.77 3,595.77 3,595.77 0.0M
2023-05-10 3,615.94 3,615.94 3,615.94 3,615.94 0.0M
2023-05-09 3,627.38 3,627.38 3,627.38 3,627.38 0.0M
2023-05-08 3,630.57 3,630.57 3,630.57 3,630.57 0.0M
2023-05-05 3,638.06 3,638.06 3,638.06 3,638.06 0.0M
2023-05-04 3,607.08 3,607.08 3,607.08 3,607.08 0.0M
2023-05-03 3,636.75 3,636.75 3,636.75 3,636.75 0.0M
2023-05-02 3,619.40 3,619.40 3,619.40 3,619.40 0.0M
2023-04-28 3,671.65 3,671.65 3,671.65 3,671.65 0.0M
2023-04-27 3,652.40 3,652.40 3,652.40 3,652.40 0.0M
2023-04-26 3,649.67 3,649.67 3,649.67 3,649.67 0.0M
2023-04-25 3,666.72 3,666.72 3,666.72 3,666.72 0.0M
2023-04-24 3,671.52 3,671.52 3,671.52 3,671.52 0.0M
2023-04-21 3,673.71 3,673.71 3,673.71 3,673.71 0.0M
2023-04-20 3,655.90 3,655.90 3,655.90 3,655.90 0.0M
2023-04-19 3,678.71 3,678.71 3,678.71 3,678.71 0.0M
2023-04-18 3,677.23 3,677.23 3,677.23 3,677.23 0.0M
2023-04-17 3,656.15 3,656.15 3,656.15 3,656.15 0.0M
2023-04-14 3,659.03 3,659.03 3,659.03 3,659.03 0.0M
2023-04-13 3,639.71 3,639.71 3,639.71 3,639.71 0.0M
2023-04-12 3,630.69 3,630.69 3,630.69 3,630.69 0.0M
2023-04-11 3,622.42 3,622.42 3,622.42 3,622.42 0.0M
2023-04-06 3,606.88 3,606.88 3,606.88 3,606.88 0.0M
2023-04-05 3,593.96 3,593.96 3,593.96 3,593.96 0.0M
2023-04-04 3,617.80 3,617.80 3,617.80 3,617.80 0.0M
2023-04-03 3,613.48 3,613.48 3,613.48 3,613.48 0.0M
2023-03-31 3,626.77 3,626.77 3,626.77 3,626.77 0.0M
2023-03-30 3,601.79 3,601.79 3,601.79 3,601.79 0.0M
2023-03-29 3,553.17 3,553.17 3,553.17 3,553.17 0.0M
2023-03-28 3,509.96 3,509.96 3,509.96 3,509.96 0.0M
2023-03-27 3,509.52 3,509.52 3,509.52 3,509.52 0.0M
2023-03-24 3,471.05 3,471.05 3,471.05 3,471.05 0.0M
2023-03-23 3,534.72 3,534.72 3,534.72 3,534.72 0.0M
2023-03-22 3,530.12 3,530.12 3,530.12 3,530.12 0.0M
2023-03-21 3,528.39 3,528.39 3,528.39 3,528.39 0.0M
2023-03-20 3,468.19 3,468.19 3,468.19 3,468.19 0.0M
2023-03-17 3,432.38 3,432.38 3,432.38 3,432.38 0.0M
2023-03-16 3,482.54 3,482.54 3,482.54 3,482.54 0.0M
2023-03-15 3,430.85 3,430.85 3,430.85 3,430.85 0.0M
2023-03-14 3,548.01 3,548.01 3,548.01 3,548.01 0.0M
2023-03-13 3,483.51 3,483.51 3,483.51 3,483.51 0.0M
2023-03-10 3,590.91 3,590.91 3,590.91 3,590.91 0.0M
2023-03-09 3,639.37 3,639.37 3,639.37 3,639.37 0.0M
2023-03-08 3,644.36 3,644.36 3,644.36 3,644.36 0.0M
2023-03-07 3,630.42 3,630.42 3,630.42 3,630.42 0.0M
2023-03-06 3,654.52 3,654.52 3,654.52 3,654.52 0.0M
2023-03-03 3,635.24 3,635.24 3,635.24 3,635.24 0.0M
2023-03-02 3,576.86 3,576.86 3,576.86 3,576.86 0.0M
2023-03-01 3,574.23 3,574.23 3,574.23 3,574.23 0.0M
2023-02-28 3,587.24 3,587.24 3,587.24 3,587.24 0.0M
2023-02-27 3,591.30 3,591.30 3,591.30 3,591.30 0.0M
2023-02-24 3,552.23 3,552.23 3,552.23 3,552.23 0.0M
2023-02-23 3,609.73 3,609.73 3,609.73 3,609.73 0.0M
2023-02-22 3,589.79 3,589.79 3,589.79 3,589.79 0.0M
2023-02-21 3,592.96 3,592.96 3,592.96 3,592.96 0.0M
2023-02-20 3,610.32 3,610.32 3,610.32 3,610.32 0.0M
2023-02-17 3,611.92 3,611.92 3,611.92 3,611.92 0.0M
2023-02-16 3,626.40 3,626.40 3,626.40 3,626.40 0.0M
2023-02-15 3,616.60 3,616.60 3,616.60 3,616.60 0.0M
2023-02-14 3,586.20 3,586.20 3,586.20 3,586.20 0.0M
2023-02-13 3,592.51 3,592.51 3,592.51 3,592.51 0.0M
2023-02-10 3,571.98 3,571.98 3,571.98 3,571.98 0.0M
2023-02-09 3,633.35 3,633.35 3,633.35 3,633.35 0.0M
2023-02-08 3,613.50 3,613.50 3,613.50 3,613.50 0.0M
2023-02-07 3,592.48 3,592.48 3,592.48 3,592.48 0.0M
2023-02-06 3,598.99 3,598.99 3,598.99 3,598.99 0.0M
2023-02-03 3,632.85 3,632.85 3,632.85 3,632.85 0.0M
2023-02-02 3,640.41 3,640.41 3,640.41 3,640.41 0.0M
2023-02-01 3,558.94 3,558.94 3,558.94 3,558.94 0.0M
2023-01-31 3,547.74 3,547.74 3,547.74 3,547.74 0.0M
2023-01-30 3,547.70 3,547.70 3,547.70 3,547.70 0.0M
2023-01-27 3,555.67 3,555.67 3,555.67 3,555.67 0.0M
2023-01-26 3,548.22 3,548.22 3,548.22 3,548.22 0.0M
2023-01-25 3,532.32 3,532.32 3,532.32 3,532.32 0.0M
2023-01-24 3,537.05 3,537.05 3,537.05 3,537.05 0.0M
2023-01-23 3,540.93 3,540.93 3,540.93 3,540.93 0.0M
2023-01-20 3,523.36 3,523.36 3,523.36 3,523.36 0.0M
2023-01-19 3,494.34 3,494.34 3,494.34 3,494.34 0.0M
2023-01-18 3,558.90 3,558.90 3,558.90 3,558.90 0.0M
2023-01-17 3,557.89 3,557.89 3,557.89 3,557.89 0.0M
2023-01-16 3,544.14 3,544.14 3,544.14 3,544.14 0.0M
2023-01-13 3,531.48 3,531.48 3,531.48 3,531.48 0.0M
2023-01-12 3,522.48 3,522.48 3,522.48 3,522.48 0.0M
2023-01-11 3,496.02 3,496.02 3,496.02 3,496.02 0.0M
2023-01-10 3,453.58 3,453.58 3,453.58 3,453.58 0.0M
2023-01-09 3,460.10 3,460.10 3,460.10 3,460.10 0.0M
2023-01-06 3,413.25 3,413.25 3,413.25 3,413.25 0.0M
2023-01-05 3,372.16 3,372.16 3,372.16 3,372.16 0.0M
2023-01-04 3,381.83 3,381.83 3,381.83 3,381.83 0.0M
2023-01-03 3,311.05 3,311.05 3,311.05 3,311.05 0.0M
2023-01-02 3,281.96 3,281.96 3,281.96 3,281.96 0.0M