アイデックス (IEX)

IEX
🏛️ ドイツ →
137.40
最終更新: 2025-09-29
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
2025-09-29 137.40 137.40 137.40 137.40 0.0M
2025-09-26 135.60 137.35 135.60 137.35 0.0M
2025-09-25 135.35 136.20 135.35 136.20 0.0M
2025-09-24 134.95 136.65 134.95 136.65 0.0M
2025-09-23 135.35 135.35 134.40 134.40 0.0M
2025-09-22 136.35 136.35 135.90 135.90 0.0M
2025-09-19 136.90 136.90 136.60 136.60 0.0M
2025-09-18 135.35 137.30 135.35 137.30 0.0M
2025-09-17 137.45 137.45 137.45 137.45 0.0M
2025-09-16 136.30 137.30 136.30 137.30 0.0M
2025-09-15 136.30 136.30 136.20 136.20 0.0M
2025-09-12 139.65 139.65 136.45 136.45 0.0M
2025-09-11 136.35 139.35 136.35 139.35 0.0M
2025-09-10 137.90 138.00 137.90 138.00 0.0M
2025-09-09 138.80 138.80 137.65 137.65 0.0M
2025-09-08 140.30 140.80 138.80 138.80 0.0M
2025-09-05 141.00 141.00 141.00 141.00 0.0M
2025-09-04 137.75 140.45 137.75 140.45 0.0M
2025-09-03 138.85 138.85 137.20 137.20 0.0M
2025-09-02 140.00 140.00 138.40 138.40 0.0M
2025-09-01 139.25 139.90 139.25 139.90 0.0M
2025-08-29 140.55 141.15 139.65 139.65 0.0M
2025-08-28 141.65 141.65 140.70 140.70 0.0M
2025-08-27 142.25 142.25 142.15 142.15 0.0M
2025-08-26 141.70 141.70 141.35 141.35 0.0M
2025-08-25 143.20 143.20 142.60 142.60 0.0M
2025-08-22 139.15 143.05 139.15 143.05 0.0M
2025-08-21 140.55 140.55 139.45 139.45 0.0M
2025-08-20 141.10 141.10 140.60 140.60 0.0M
2025-08-19 139.95 141.80 139.95 141.80 0.0M
2025-08-18 140.25 140.25 140.25 140.25 0.0M
2025-08-15 142.65 142.65 140.50 140.50 0.0M
2025-08-14 143.80 143.80 142.60 142.60 0.0M
2025-08-13 139.10 144.20 139.10 144.20 0.0M
2025-08-12 135.45 139.45 135.45 139.45 0.0M
2025-08-11 135.55 136.95 135.55 135.70 0.0M
2025-08-08 135.50 135.60 135.50 135.60 0.0M
2025-08-07 136.45 136.45 135.75 135.75 0.0M
2025-08-06 139.40 139.40 136.60 136.60 0.0M
2025-08-05 136.70 139.45 136.70 139.45 0.0M
2025-08-04 137.40 137.40 136.30 136.30 0.0M
2025-08-01 141.85 141.85 138.80 138.80 0.0M
2025-07-31 145.35 145.35 142.70 142.70 0.0M
2025-07-30 159.75 161.45 159.75 161.45 0.0M
2025-07-29 158.80 159.10 158.80 159.10 0.0M
2025-07-28 158.35 158.80 158.35 158.80 0.0M
2025-07-25 155.80 157.50 155.80 157.50 0.0M
2025-07-24 156.15 156.15 155.55 155.55 0.0M
2025-07-23 156.75 156.80 155.65 155.75 0.0M
2025-07-22 153.75 156.45 153.75 156.45 0.0M
2025-07-21 157.10 157.20 154.00 154.00 0.0M
2025-07-18 157.80 157.80 157.80 157.80 0.0M
2025-07-17 154.00 158.25 154.00 158.25 0.0M
2025-07-16 153.30 154.20 153.30 154.20 0.0M
2025-07-15 155.20 155.20 154.80 154.80 0.0M
2025-07-14 153.70 155.45 153.70 154.95 0.0M
2025-07-11 156.95 156.95 155.50 155.50 0.0M
2025-07-10 155.85 158.50 155.85 158.50 0.0M
2025-07-09 154.75 154.75 154.75 154.75 0.0M
2025-07-08 152.25 155.00 152.25 155.00 0.0M
2025-07-07 151.40 152.00 151.40 152.00 0.0M
2025-07-04 151.60 151.60 151.10 151.10 0.0M
2025-07-03 153.70 153.70 153.60 153.60 0.0M
2025-07-02 152.70 153.40 152.70 153.40 0.0M
2025-07-01 147.80 152.70 147.80 152.70 0.0M
2025-06-30 150.20 150.20 150.20 150.20 0.0M
2025-06-27 150.30 150.30 149.60 149.60 0.0M
2025-06-26 149.45 150.55 149.15 150.55 0.0M
2025-06-25 149.85 149.85 149.85 149.85 0.0M
2025-06-24 149.60 150.10 149.60 150.10 0.0M
2025-06-23 149.95 149.95 149.95 149.95 0.0M
2025-06-20 150.90 150.90 149.65 149.65 0.0M
2025-06-19 151.15 151.15 149.65 149.65 0.0M
2025-06-18 152.95 152.95 152.95 152.95 0.0M
2025-06-17 154.25 154.25 152.75 152.75 0.0M
2025-06-16 153.45 154.80 153.45 154.80 0.0M
2025-06-13 154.95 154.95 153.00 153.00 0.0M
2025-06-12 157.50 157.50 157.15 157.15 0.0M
2025-06-11 159.85 160.20 159.05 159.05 0.0M
2025-06-10 159.50 160.15 159.50 160.15 0.0M
2025-06-09 159.50 161.10 159.50 161.10 0.0M
2025-06-06 157.25 159.95 157.25 159.95 0.0M
2025-06-05 157.40 157.40 157.35 157.35 0.0M
2025-06-04 159.35 159.35 158.45 158.45 0.0M
2025-06-03 155.50 159.10 155.50 159.10 0.0M
2025-06-02 157.50 157.50 155.45 155.45 0.0M
2025-05-30 159.70 159.70 158.95 158.95 0.0M
2025-05-29 162.35 162.35 158.60 158.60 0.0M
2025-05-28 161.10 161.10 159.65 159.65 0.0M
2025-05-27 158.75 160.75 158.75 160.75 0.0M
2025-05-26 158.25 158.25 158.25 158.25 0.0M
2025-05-23 159.20 159.20 157.45 157.65 0.0M
2025-05-22 159.10 160.70 159.10 160.70 0.0M
2025-05-21 164.30 164.30 159.20 159.20 0.0M
2025-05-20 167.05 167.05 166.20 166.20 0.0M
2025-05-19 167.15 168.35 167.15 168.35 0.0M
2025-05-16 167.95 170.15 167.95 170.15 0.0M
2025-05-15 166.90 169.35 166.90 169.35 0.0M
2025-05-14 170.00 170.00 170.00 170.00 0.0M
2025-05-13 170.50 170.50 170.50 170.50 0.0M
2025-05-12 165.95 171.95 165.95 171.95 0.0M
2025-05-09 163.90 163.90 162.30 162.30 0.0M
2025-05-08 160.10 164.75 160.10 164.75 0.0M
2025-05-07 158.00 158.70 158.00 158.70 0.0M
2025-05-06 158.65 158.65 158.15 158.15 0.0M
2025-05-05 158.40 160.15 158.40 160.15 0.0M
2025-05-02 153.80 160.30 153.80 160.30 0.0M
2025-04-30 149.95 151.50 149.95 151.50 0.0M
2025-04-29 152.15 152.15 151.50 151.50 0.0M
2025-04-28 150.50 151.85 150.50 151.85 0.0M
2025-04-25 153.20 153.20 151.00 151.00 0.0M
2025-04-24 146.50 151.90 146.50 151.90 0.0M
2025-04-23 148.40 151.30 146.85 146.85 0.0M
2025-04-22 140.60 144.70 140.60 144.70 0.0M
2025-04-17 144.95 144.95 143.80 143.80 0.0M
2025-04-16 145.05 146.50 142.95 142.95 0.0M
2025-04-15 148.40 148.40 147.75 147.75 0.0M
2025-04-14 149.40 149.40 149.25 149.25 0.0M
2025-04-11 149.70 149.70 148.60 148.60 0.0M
2025-04-10 156.40 156.40 147.70 147.70 0.0M
2025-04-09 143.05 143.05 143.05 143.05 0.0M
2025-04-08 149.65 149.65 145.15 145.15 0.0M
2025-04-07 140.10 147.55 140.10 147.55 0.0M
2025-04-04 151.20 151.20 148.70 148.70 0.0M
2025-04-03 162.95 162.95 152.55 152.55 0.0M
2025-04-02 166.45 168.55 166.45 168.55 0.0M
2025-04-01 166.75 167.30 166.75 167.30 0.0M
2025-03-31 164.95 166.45 164.95 166.45 0.0M
2025-03-28 168.00 168.00 164.90 164.90 0.0M
2025-03-27 169.55 170.20 169.55 169.70 0.0M
2025-03-26 168.80 171.30 168.80 171.30 0.0M
2025-03-25 169.60 170.40 169.60 170.40 0.0M
2025-03-24 167.90 171.05 167.90 170.40 0.0M
2025-03-21 167.95 167.95 167.75 167.75 0.0M
2025-03-20 168.70 169.50 168.70 168.90 0.0M
2025-03-19 167.60 170.15 167.60 168.75 0.0M
2025-03-18 166.60 168.70 166.60 168.15 0.0M
2025-03-17 165.45 165.45 165.45 165.45 0.0M
2025-03-14 163.55 167.10 163.55 167.10 0.0M
2025-03-13 164.80 164.80 163.70 163.70 0.0M
2025-03-12 168.00 168.00 166.50 166.50 0.0M
2025-03-11 170.75 170.75 168.25 168.80 0.0M
2025-03-10 171.40 171.40 170.80 170.80 0.0M
2025-03-07 172.75 172.75 172.55 172.55 0.0M
2025-03-06 172.60 173.35 172.60 173.25 0.0M
2025-03-05 175.25 175.25 173.65 173.65 0.0M
2025-03-04 179.95 179.95 179.95 179.95 0.0M
2025-03-03 186.30 186.30 179.35 179.35 0.0M
2025-02-28 185.75 185.90 185.75 185.90 0.0M
2025-02-27 186.70 186.70 185.35 185.35 0.0M
2025-02-26 187.25 187.25 186.35 186.35 0.0M
2025-02-25 186.65 186.65 185.70 185.70 0.0M
2025-02-24 183.30 187.40 183.30 187.40 0.0M
2025-02-21 185.95 185.95 185.95 185.95 0.0M
2025-02-20 188.20 188.20 185.95 185.95 0.0M
2025-02-19 186.65 189.95 186.65 189.95 0.0M
2025-02-18 185.95 188.00 185.95 187.35 0.0M
2025-02-17 185.95 185.95 184.75 184.75 0.0M
2025-02-14 183.75 185.45 183.75 185.45 0.0M
2025-02-13 184.95 184.95 184.95 184.95 0.0M
2025-02-12 187.95 187.95 186.50 186.50 0.0M
2025-02-11 188.50 188.85 188.00 188.00 0.0M
2025-02-10 189.30 189.30 189.30 189.30 0.0M
2025-02-07 190.05 190.35 188.20 188.20 0.0M
2025-02-06 188.90 188.90 188.90 188.90 0.0M
2025-02-05 207.20 207.20 190.10 190.10 0.0M
2025-02-04 210.10 210.10 209.50 209.50 0.0M
2025-02-03 214.10 214.10 212.20 212.20 0.0M
2025-01-31 215.30 219.10 215.30 215.30 0.0M
2025-01-30 209.90 209.90 209.90 209.90 0.0M
2025-01-29 211.50 211.50 210.10 210.10 0.0M
2025-01-28 211.30 214.20 211.20 211.20 0.0M
2025-01-27 202.20 210.60 202.20 210.60 0.0M
2025-01-24 210.10 210.10 208.40 208.40 0.0M
2025-01-23 209.10 213.80 209.10 213.20 0.0M
2025-01-22 210.80 210.80 210.70 210.70 0.0M
2025-01-21 206.60 210.80 206.60 209.90 0.0M
2025-01-20 210.00 210.00 210.00 210.00 0.0M
2025-01-17 209.20 209.50 209.20 209.50 0.0M
2025-01-16 208.10 209.60 208.10 209.60 0.0M
2025-01-15 206.50 208.30 206.50 208.30 0.0M
2025-01-14 204.20 207.90 204.20 207.90 0.0M
2025-01-13 202.20 202.20 202.00 202.00 0.0M
2025-01-10 200.50 200.50 199.80 199.80 0.0M
2025-01-09 200.20 200.20 200.10 200.10 0.0M
2025-01-08 200.10 201.70 200.10 201.70 0.0M
2025-01-07 199.10 199.10 199.10 199.10 0.0M
2025-01-06 199.40 199.40 199.40 199.40 0.0M
2025-01-03 199.55 199.55 199.55 199.55 0.0M
2025-01-02 201.40 202.60 200.40 200.40 0.0M