ドイツ銀行 AG ロンドン (2545)

2545
🏛️ 台湾 →
42.25
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 42.95 43.15 42.75 43.05 0.1M
2023-12-28 43.00 43.25 42.75 43.00 0.3M
2023-12-27 42.90 42.90 42.60 42.80 0.2M
2023-12-26 42.85 43.10 42.60 42.95 0.2M
2023-12-25 43.15 43.20 42.60 42.80 0.2M
2023-12-22 42.65 44.10 42.15 43.00 0.6M
2023-12-21 41.75 43.00 41.75 42.70 0.3M
2023-12-20 41.30 42.75 41.20 42.50 0.5M
2023-12-19 41.50 41.65 41.10 41.55 0.2M
2023-12-18 41.20 41.90 41.10 41.70 0.2M
2023-12-15 42.80 42.80 41.05 41.10 0.7M
2023-12-14 40.70 42.00 40.65 41.75 0.7M
2023-12-13 40.75 40.75 40.40 40.55 0.1M
2023-12-12 40.45 40.75 40.25 40.75 0.3M
2023-12-11 40.50 40.60 40.10 40.25 0.3M
2023-12-08 39.90 40.30 39.80 40.25 0.3M
2023-12-07 39.85 39.95 39.80 39.90 0.1M
2023-12-06 39.80 39.90 39.75 39.90 0.2M
2023-12-05 39.70 39.80 39.70 39.75 0.1M
2023-12-04 39.80 39.85 39.75 39.80 0.1M
2023-12-01 39.65 39.85 39.60 39.80 0.1M
2023-11-30 39.55 39.85 39.55 39.75 0.1M
2023-11-29 39.85 39.85 39.70 39.75 0.1M
2023-11-28 39.85 39.85 39.70 39.85 0.1M
2023-11-27 39.70 39.85 39.70 39.85 0.1M
2023-11-24 39.60 39.80 39.55 39.70 0.1M
2023-11-23 39.50 39.60 39.35 39.60 0.2M
2023-11-22 39.65 39.65 39.45 39.50 0.1M
2023-11-21 39.10 39.50 39.10 39.50 0.2M
2023-11-20 39.45 39.45 38.95 39.10 0.2M
2023-11-17 39.05 39.30 39.00 39.30 0.2M
2023-11-16 38.95 39.05 38.85 39.05 0.1M
2023-11-15 39.20 39.20 38.85 38.95 0.1M
2023-11-14 38.80 39.00 38.70 38.75 0.1M
2023-11-13 38.70 39.00 38.65 38.70 0.1M
2023-11-10 38.65 39.00 38.65 38.70 0.1M
2023-11-09 38.65 38.75 38.65 38.65 0.0M
2023-11-08 39.00 39.00 38.65 38.65 0.0M
2023-11-07 38.75 39.00 38.60 38.70 0.0M
2023-11-06 39.00 39.00 38.70 38.75 0.1M
2023-11-03 38.90 39.00 38.70 38.70 0.2M
2023-11-02 38.80 38.85 38.65 38.65 0.1M
2023-11-01 38.50 38.85 38.50 38.70 0.1M
2023-10-31 38.40 38.90 38.30 38.55 0.2M
2023-10-30 38.40 38.85 38.30 38.40 0.1M
2023-10-27 38.30 38.55 38.30 38.40 0.0M
2023-10-26 38.50 38.50 38.25 38.30 0.1M
2023-10-25 38.35 38.55 38.30 38.55 0.0M
2023-10-24 38.35 38.40 38.15 38.35 0.1M
2023-10-23 38.75 38.75 38.00 38.20 0.1M
2023-10-20 38.05 38.20 37.85 38.00 0.1M
2023-10-19 37.90 38.30 37.90 38.05 0.1M
2023-10-18 38.60 38.75 37.85 37.85 0.8M
2023-10-17 38.80 38.80 38.60 38.75 0.1M
2023-10-16 38.75 38.80 38.60 38.70 0.1M
2023-10-13 38.70 39.00 38.70 38.85 0.1M
2023-10-12 38.75 38.90 38.65 38.80 0.2M
2023-10-11 39.15 39.15 38.75 38.80 0.2M
2023-10-06 39.00 39.20 38.85 39.00 0.0M
2023-10-05 38.85 39.10 38.85 39.00 0.1M
2023-10-04 39.05 39.10 38.85 38.95 0.1M
2023-10-03 39.55 39.55 39.05 39.05 0.1M
2023-10-02 39.00 39.75 38.95 39.15 0.1M
2023-09-28 39.15 39.30 39.10 39.10 0.1M
2023-09-27 39.05 39.40 39.00 39.15 0.1M
2023-09-26 39.35 39.45 39.10 39.15 0.1M
2023-09-25 39.10 39.50 39.10 39.30 0.2M
2023-09-22 39.20 39.45 39.05 39.15 0.1M
2023-09-21 39.40 39.40 39.15 39.20 0.1M
2023-09-20 39.45 39.50 39.25 39.50 0.1M
2023-09-19 39.45 39.50 39.30 39.35 0.0M
2023-09-18 39.45 39.50 39.15 39.45 0.1M
2023-09-15 39.55 39.55 39.45 39.45 0.1M
2023-09-14 39.40 39.55 39.40 39.50 0.1M
2023-09-13 39.30 39.50 39.00 39.40 0.1M
2023-09-12 39.05 39.30 38.90 39.20 0.1M
2023-09-11 39.35 39.35 39.00 39.05 0.1M
2023-09-08 39.25 39.40 38.95 39.30 0.1M
2023-09-07 39.40 39.60 39.20 39.30 0.1M
2023-09-06 39.40 39.50 39.25 39.40 0.1M
2023-09-05 39.35 39.55 39.35 39.45 0.1M
2023-09-04 39.10 39.50 39.00 39.45 0.1M
2023-09-01 39.10 39.50 39.00 39.25 0.1M
2023-08-31 39.20 39.35 39.15 39.20 0.0M
2023-08-30 38.90 39.25 38.90 39.25 0.1M
2023-08-29 38.70 39.25 38.65 38.95 0.1M
2023-08-28 38.85 38.90 38.75 38.90 0.0M
2023-08-25 38.70 39.20 38.70 38.85 0.1M
2023-08-24 38.65 38.85 38.60 38.70 0.1M
2023-08-23 38.60 38.80 38.50 38.65 0.1M
2023-08-22 39.00 39.00 38.50 38.60 0.1M
2023-08-21 39.55 39.55 38.80 39.00 0.1M
2023-08-18 38.65 39.45 38.65 39.30 0.2M
2023-08-17 38.45 38.80 38.00 38.65 0.2M
2023-08-16 38.40 38.45 38.25 38.30 0.2M
2023-08-15 39.00 39.00 38.55 38.60 0.3M
2023-08-14 39.75 39.75 38.85 39.05 0.3M
2023-08-11 39.85 39.90 39.75 39.80 0.1M
2023-08-10 40.00 40.00 39.60 39.85 0.1M
2023-08-09 40.00 40.10 39.85 40.00 0.1M
2023-08-08 39.90 39.95 39.80 39.85 0.1M
2023-08-07 40.00 40.05 39.70 39.90 0.1M
2023-08-04 39.60 40.30 39.60 40.15 0.3M
2023-08-02 40.00 40.00 39.60 39.60 0.2M
2023-08-01 39.95 40.15 39.85 40.10 0.1M
2023-07-31 40.30 40.30 39.80 39.95 0.2M
2023-07-28 40.60 40.60 40.10 40.15 0.1M
2023-07-27 39.65 40.10 39.60 40.10 0.3M
2023-07-26 38.95 39.40 38.95 39.40 0.1M
2023-07-25 39.15 39.15 38.50 38.95 0.5M
2023-07-24 39.10 39.10 38.95 39.00 0.3M
2023-07-21 39.40 39.90 39.15 39.20 0.5M
2023-07-20 39.05 39.35 39.05 39.30 0.1M
2023-07-19 39.10 39.50 39.00 39.05 0.2M
2023-07-18 39.60 39.60 39.00 39.10 0.4M
2023-07-17 39.90 39.90 39.60 39.60 0.3M
2023-07-14 39.70 39.90 39.70 39.75 0.2M
2023-07-13 39.90 39.90 39.65 39.65 0.5M
2023-07-12 39.90 40.00 39.85 39.90 0.2M
2023-07-11 40.20 40.25 39.85 40.15 0.5M
2023-07-10 40.50 40.50 40.05 40.15 0.4M
2023-07-07 40.45 40.50 40.20 40.50 0.2M
2023-07-06 40.75 40.75 40.20 40.60 0.5M
2023-07-05 40.75 40.75 40.45 40.75 0.3M
2023-07-04 40.60 40.65 40.40 40.60 0.6M
2023-07-03 40.65 40.75 40.55 40.60 0.5M
2023-06-30 40.85 40.85 40.60 40.65 0.3M
2023-06-29 40.85 40.95 40.60 40.85 0.4M
2023-06-28 40.80 40.95 40.70 40.85 0.4M
2023-06-27 40.80 40.90 40.60 40.80 0.8M
2023-06-26 40.95 40.95 40.55 40.80 1.8M
2023-06-21 45.50 45.75 45.30 45.55 2.2M
2023-06-20 46.50 46.50 45.45 45.50 2.0M
2023-06-19 46.95 47.15 46.20 46.35 1.0M
2023-06-16 47.00 47.00 46.80 46.90 0.5M
2023-06-15 47.10 47.30 46.90 46.95 0.4M
2023-06-14 47.35 47.35 46.95 47.05 0.4M
2023-06-13 47.00 47.30 46.80 47.15 0.4M
2023-06-12 47.65 47.65 47.00 47.00 0.4M
2023-06-09 47.60 47.70 47.30 47.65 0.5M
2023-06-08 47.80 47.85 47.25 47.40 0.5M
2023-06-07 47.00 47.50 46.95 47.50 0.7M
2023-06-06 46.35 46.90 46.20 46.80 0.5M
2023-06-05 46.20 46.40 46.20 46.35 0.2M
2023-06-02 46.00 46.20 45.85 46.20 0.2M
2023-06-01 46.10 46.10 45.70 46.00 0.3M
2023-05-31 46.15 46.15 46.00 46.05 0.2M
2023-05-30 46.50 46.50 46.00 46.15 0.2M
2023-05-29 46.15 46.50 46.15 46.30 0.2M
2023-05-26 46.10 46.25 46.00 46.15 0.1M
2023-05-25 46.10 46.20 46.00 46.10 0.2M
2023-05-24 46.25 46.35 46.20 46.20 0.2M
2023-05-23 46.40 46.40 46.20 46.25 0.2M
2023-05-22 46.55 46.55 46.05 46.35 0.2M
2023-05-19 46.15 46.50 46.15 46.20 0.1M
2023-05-18 45.95 46.35 45.95 46.15 0.1M
2023-05-17 45.60 46.70 45.60 46.15 0.3M
2023-05-16 45.55 45.65 45.30 45.60 0.3M
2023-05-15 45.35 45.35 44.80 45.00 0.4M
2023-05-12 45.95 45.95 45.30 45.50 0.4M
2023-05-11 46.65 46.65 45.75 46.05 0.5M
2023-05-10 46.70 46.70 46.55 46.65 0.2M
2023-05-09 47.00 47.00 46.60 46.75 0.2M
2023-05-08 46.85 46.90 46.60 46.85 0.3M
2023-05-05 46.65 46.95 46.65 46.80 0.2M
2023-05-04 46.70 46.95 46.50 46.70 0.3M
2023-05-03 46.50 46.60 46.45 46.50 0.2M
2023-05-02 46.50 46.70 46.40 46.55 0.3M
2023-04-28 46.40 46.50 46.30 46.45 0.2M
2023-04-27 46.10 46.40 46.10 46.30 0.2M
2023-04-26 46.15 46.15 45.80 46.10 0.3M
2023-04-25 46.20 46.45 45.80 45.90 0.3M
2023-04-24 45.60 46.30 45.60 46.20 0.3M
2023-04-21 46.10 46.10 45.50 45.50 0.2M
2023-04-20 45.80 45.85 45.55 45.60 0.3M
2023-04-19 46.25 46.30 45.70 45.80 0.6M
2023-04-18 46.70 46.70 46.15 46.25 0.5M
2023-04-17 46.50 46.70 46.45 46.55 0.5M
2023-04-14 46.40 46.75 46.30 46.55 0.4M
2023-04-13 46.30 46.50 46.05 46.35 0.4M
2023-04-12 46.10 46.40 46.00 46.15 1.0M
2023-04-11 45.95 46.10 45.80 46.05 0.5M
2023-04-10 45.70 46.05 45.70 45.95 1.0M
2023-04-07 45.20 45.75 45.20 45.60 0.5M
2023-04-06 45.40 45.45 45.00 45.20 0.4M
2023-03-31 45.25 45.60 45.00 45.40 0.7M
2023-03-30 45.25 45.30 44.95 45.05 0.2M
2023-03-29 45.20 45.20 44.85 44.95 0.5M
2023-03-28 44.80 45.45 44.60 44.90 1.1M
2023-03-27 44.60 44.90 44.35 44.55 0.5M
2023-03-24 44.65 44.70 44.40 44.60 0.4M
2023-03-23 45.00 45.15 44.60 44.65 0.4M
2023-03-22 44.60 44.80 44.50 44.50 0.6M
2023-03-21 45.00 45.00 44.40 44.55 0.6M
2023-03-20 44.00 44.80 43.90 44.65 0.7M
2023-03-17 44.10 44.10 43.65 43.85 0.7M
2023-03-16 44.20 44.60 42.70 43.30 2.8M
2023-03-15 45.55 49.25 45.55 46.80 2.2M
2023-03-14 45.05 45.50 45.00 45.45 0.4M
2023-03-13 45.40 45.50 44.85 45.45 0.5M
2023-03-10 45.70 45.85 45.25 45.85 0.6M
2023-03-09 46.40 46.45 45.65 46.05 0.7M
2023-03-08 46.20 46.65 46.20 46.55 0.5M
2023-03-07 45.65 46.80 45.65 46.50 1.2M
2023-03-06 45.70 45.85 45.30 45.50 0.8M
2023-03-03 44.80 45.20 44.40 44.95 0.6M
2023-03-02 46.00 46.55 44.70 44.75 1.5M
2023-03-01 44.70 45.50 44.40 45.45 0.9M
2023-02-24 44.50 44.65 44.15 44.45 0.8M
2023-02-23 43.95 44.75 43.85 44.15 0.3M
2023-02-22 43.75 43.75 43.35 43.70 0.1M
2023-02-21 44.00 44.00 43.80 43.85 0.2M
2023-02-20 43.60 43.85 43.45 43.75 0.1M
2023-02-17 43.90 44.20 43.55 43.55 0.3M
2023-02-16 43.45 44.00 43.35 43.90 0.3M
2023-02-15 43.15 43.90 43.15 43.45 0.4M
2023-02-14 43.10 43.35 43.10 43.20 0.3M
2023-02-13 43.45 43.50 43.05 43.25 0.2M
2023-02-10 43.80 43.95 43.25 43.45 0.3M
2023-02-09 43.00 44.20 43.00 43.60 0.2M
2023-02-08 43.30 44.25 43.25 43.65 0.5M
2023-02-07 42.95 43.20 42.70 43.15 0.3M
2023-02-06 41.95 43.00 41.95 42.95 0.5M
2023-02-03 41.85 42.00 41.50 41.95 0.2M
2023-02-02 41.70 41.75 41.45 41.70 0.2M
2023-02-01 41.90 41.90 41.55 41.70 0.2M
2023-01-31 41.70 41.75 41.35 41.55 0.2M
2023-01-30 42.05 42.15 40.90 41.60 0.5M
2023-01-17 40.50 41.80 40.30 41.70 0.3M
2023-01-16 40.50 40.50 40.25 40.30 0.1M
2023-01-13 40.35 40.50 40.25 40.25 0.1M
2023-01-12 40.40 40.45 40.15 40.40 0.1M
2023-01-11 40.40 40.45 40.05 40.30 0.3M
2023-01-10 40.60 40.60 40.20 40.40 0.1M
2023-01-09 40.30 40.50 40.25 40.45 0.1M
2023-01-06 40.15 40.35 40.05 40.20 0.1M
2023-01-05 40.15 40.40 40.00 40.20 0.2M
2023-01-04 40.35 40.35 40.05 40.10 0.1M
2023-01-03 40.25 40.40 40.05 40.15 0.1M