保険 (CXPIX)

CXPIX
🏛️ ドイツ →
2,899.56
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 1,841.33 1,846.87 1,840.82 1,842.20 0.0M
2023-12-28 1,851.34 1,853.24 1,837.89 1,837.90 0.0M
2023-12-27 1,853.63 1,853.89 1,844.62 1,846.37 0.0M
2023-12-22 1,851.69 1,858.39 1,851.13 1,856.35 0.0M
2023-12-21 1,859.78 1,859.78 1,844.66 1,847.14 0.0M
2023-12-20 1,856.30 1,858.03 1,847.91 1,853.15 0.0M
2023-12-19 1,838.92 1,856.81 1,830.81 1,852.09 0.0M
2023-12-18 1,841.38 1,848.51 1,836.96 1,840.46 0.0M
2023-12-15 1,838.41 1,857.63 1,829.92 1,835.90 0.0M
2023-12-14 1,891.78 1,891.78 1,827.77 1,832.76 0.0M
2023-12-13 1,898.34 1,910.76 1,897.39 1,904.41 0.0M
2023-12-12 1,888.46 1,902.35 1,882.38 1,899.43 0.0M
2023-12-11 1,881.38 1,889.40 1,875.37 1,889.39 0.0M
2023-12-08 1,877.38 1,878.68 1,862.22 1,878.67 0.0M
2023-12-07 1,870.93 1,882.31 1,864.38 1,871.29 0.0M
2023-12-06 1,865.79 1,877.53 1,860.78 1,866.45 0.0M
2023-12-05 1,848.51 1,861.08 1,840.43 1,861.08 0.0M
2023-12-04 1,835.26 1,842.50 1,827.51 1,842.06 0.0M
2023-12-01 1,827.87 1,845.39 1,827.02 1,841.76 0.0M
2023-11-30 1,818.39 1,823.53 1,811.90 1,818.74 0.0M
2023-11-29 1,811.36 1,819.53 1,797.81 1,813.92 0.0M
2023-11-28 1,813.20 1,825.09 1,812.45 1,816.53 0.0M
2023-11-27 1,826.28 1,828.31 1,813.80 1,816.94 0.0M
2023-11-24 1,821.29 1,832.99 1,821.05 1,824.63 0.0M
2023-11-23 1,809.79 1,823.27 1,809.79 1,820.77 0.0M
2023-11-22 1,820.43 1,823.46 1,810.09 1,811.89 0.0M
2023-11-21 1,788.16 1,812.11 1,786.97 1,810.00 0.0M
2023-11-20 1,783.82 1,791.77 1,780.01 1,790.12 0.0M
2023-11-17 1,766.79 1,782.97 1,764.88 1,781.26 0.0M
2023-11-16 1,750.48 1,765.78 1,746.29 1,759.56 0.0M
2023-11-15 1,747.39 1,755.56 1,733.31 1,748.67 0.0M
2023-11-14 1,740.46 1,760.95 1,730.85 1,752.72 0.0M
2023-11-13 1,739.92 1,742.71 1,727.86 1,739.86 0.0M
2023-11-10 1,728.07 1,772.85 1,721.52 1,734.89 0.0M
2023-11-09 1,738.26 1,738.26 1,720.90 1,734.41 0.0M
2023-11-08 1,714.84 1,743.84 1,705.15 1,736.62 0.0M
2023-11-07 1,729.28 1,736.44 1,721.56 1,721.74 0.0M
2023-11-06 1,737.67 1,737.83 1,724.86 1,736.14 0.0M
2023-11-03 1,765.81 1,766.81 1,718.17 1,739.13 0.0M
2023-11-02 1,779.52 1,780.45 1,759.85 1,766.61 0.0M
2023-11-01 1,756.06 1,776.78 1,756.06 1,776.25 0.0M
2023-10-31 1,749.49 1,755.65 1,742.72 1,745.07 0.0M
2023-10-30 1,734.91 1,752.20 1,734.91 1,747.11 0.0M
2023-10-27 1,742.20 1,754.05 1,727.07 1,728.63 0.0M
2023-10-26 1,744.08 1,749.46 1,724.95 1,739.21 0.0M
2023-10-25 1,726.24 1,751.66 1,726.24 1,750.85 0.0M
2023-10-24 1,719.51 1,731.17 1,713.75 1,726.19 0.0M
2023-10-23 1,718.98 1,722.15 1,700.69 1,718.50 0.0M
2023-10-20 1,735.64 1,735.64 1,712.43 1,712.44 0.0M
2023-10-19 1,744.80 1,747.90 1,725.01 1,747.33 0.0M
2023-10-18 1,766.75 1,776.86 1,752.02 1,756.52 0.0M
2023-10-17 1,754.85 1,760.88 1,746.44 1,759.02 0.0M
2023-10-16 1,762.34 1,762.39 1,746.62 1,756.66 0.0M
2023-10-13 1,776.87 1,779.23 1,751.56 1,753.13 0.0M
2023-10-12 1,778.82 1,789.45 1,769.55 1,776.13 0.0M
2023-10-11 1,758.64 1,776.96 1,758.64 1,772.68 0.0M
2023-10-10 1,757.35 1,769.79 1,757.13 1,762.35 0.0M
2023-10-09 1,756.36 1,756.50 1,733.13 1,744.28 0.0M
2023-10-06 1,734.42 1,758.28 1,732.50 1,757.30 0.0M
2023-10-05 1,724.42 1,738.02 1,715.46 1,729.96 0.0M
2023-10-04 1,722.59 1,735.56 1,716.90 1,723.04 0.0M
2023-10-03 1,729.07 1,746.37 1,724.30 1,727.32 0.0M
2023-10-02 1,754.04 1,758.56 1,726.20 1,736.39 0.0M
2023-09-29 1,770.39 1,771.37 1,737.22 1,752.49 0.0M
2023-09-28 1,764.87 1,776.38 1,759.66 1,773.92 0.0M
2023-09-27 1,783.02 1,783.02 1,760.24 1,761.05 0.0M
2023-09-26 1,779.78 1,791.53 1,779.78 1,787.26 0.0M
2023-09-25 1,784.08 1,798.10 1,771.26 1,777.52 0.0M
2023-09-22 1,782.61 1,803.80 1,781.97 1,794.25 0.0M
2023-09-21 1,781.81 1,796.05 1,777.30 1,789.47 0.0M
2023-09-20 1,806.45 1,806.45 1,783.76 1,792.80 0.0M
2023-09-19 1,795.38 1,809.54 1,794.31 1,807.03 0.0M
2023-09-18 1,800.61 1,805.17 1,791.02 1,794.56 0.0M
2023-09-15 1,804.49 1,816.78 1,800.57 1,801.97 0.0M
2023-09-14 1,767.75 1,797.27 1,766.25 1,795.75 0.0M
2023-09-13 1,767.86 1,771.23 1,755.85 1,767.17 0.0M
2023-09-12 1,756.19 1,767.68 1,753.41 1,767.68 0.0M
2023-09-11 1,736.87 1,754.15 1,736.55 1,750.68 0.0M
2023-09-08 1,725.59 1,728.19 1,706.61 1,726.91 0.0M
2023-09-07 1,706.25 1,725.64 1,704.77 1,718.15 0.0M
2023-09-06 1,702.83 1,711.27 1,690.67 1,711.27 0.0M
2023-09-05 1,702.68 1,723.89 1,695.44 1,711.83 0.0M
2023-09-04 1,725.64 1,726.84 1,706.93 1,713.07 0.0M
2023-09-01 1,727.29 1,739.34 1,720.14 1,721.52 0.0M
2023-08-31 1,730.75 1,740.09 1,723.38 1,723.38 0.0M
2023-08-30 1,735.51 1,741.08 1,722.35 1,725.51 0.0M
2023-08-29 1,729.55 1,735.18 1,724.27 1,728.60 0.0M
2023-08-28 1,719.86 1,724.07 1,715.05 1,721.69 0.0M
2023-08-25 1,712.94 1,721.86 1,704.45 1,708.77 0.0M
2023-08-24 1,714.04 1,722.82 1,707.89 1,711.51 0.0M
2023-08-23 1,706.32 1,716.72 1,701.43 1,701.80 0.0M
2023-08-22 1,709.33 1,718.39 1,695.36 1,698.24 0.0M
2023-08-21 1,702.79 1,718.03 1,698.21 1,701.54 0.0M
2023-08-18 1,708.44 1,709.56 1,687.47 1,702.25 0.0M
2023-08-17 1,705.14 1,722.05 1,701.87 1,712.24 0.0M
2023-08-16 1,691.36 1,708.55 1,690.89 1,704.31 0.0M
2023-08-15 1,708.71 1,708.71 1,682.08 1,695.18 0.0M
2023-08-14 1,702.38 1,712.90 1,697.47 1,711.63 0.0M
2023-08-11 1,715.65 1,718.18 1,694.87 1,699.60 0.0M
2023-08-10 1,669.11 1,720.44 1,669.11 1,720.44 0.0M
2023-08-09 1,641.50 1,664.99 1,641.50 1,655.40 0.0M
2023-08-08 1,640.00 1,658.93 1,630.32 1,641.64 0.0M
2023-08-07 1,643.06 1,653.55 1,635.81 1,653.38 0.0M
2023-08-04 1,633.29 1,648.41 1,625.80 1,646.35 0.0M
2023-08-03 1,629.32 1,634.46 1,619.70 1,628.53 0.0M
2023-08-02 1,646.31 1,648.26 1,623.32 1,630.93 0.0M
2023-08-01 1,663.06 1,666.32 1,650.85 1,657.92 0.0M
2023-07-31 1,675.71 1,678.32 1,663.34 1,663.34 0.0M
2023-07-28 1,682.07 1,689.88 1,679.01 1,684.79 0.0M
2023-07-27 1,666.36 1,681.39 1,661.18 1,681.39 0.0M
2023-07-26 1,658.62 1,664.06 1,639.35 1,658.50 0.0M
2023-07-25 1,655.10 1,658.99 1,649.50 1,658.20 0.0M
2023-07-24 1,643.51 1,651.73 1,639.92 1,651.12 0.0M
2023-07-21 1,648.02 1,654.77 1,643.75 1,649.39 0.0M
2023-07-20 1,618.22 1,648.40 1,618.18 1,641.12 0.0M
2023-07-19 1,626.28 1,634.38 1,600.90 1,614.04 0.0M
2023-07-18 1,617.12 1,622.91 1,612.09 1,622.28 0.0M
2023-07-17 1,607.45 1,619.39 1,605.70 1,616.56 0.0M
2023-07-14 1,620.59 1,623.62 1,608.72 1,610.16 0.0M
2023-07-13 1,610.03 1,627.35 1,608.71 1,623.67 0.0M
2023-07-12 1,599.70 1,615.08 1,598.87 1,612.85 0.0M
2023-07-11 1,580.43 1,594.17 1,580.43 1,591.84 0.0M
2023-07-10 1,574.23 1,590.92 1,570.17 1,579.91 0.0M
2023-07-07 1,565.95 1,578.69 1,562.08 1,573.84 0.0M
2023-07-06 1,597.52 1,601.20 1,563.06 1,567.88 0.0M
2023-07-05 1,628.38 1,630.00 1,598.98 1,604.75 0.0M
2023-07-04 1,645.88 1,651.50 1,634.41 1,636.25 0.0M
2023-07-03 1,648.78 1,661.34 1,643.68 1,644.79 0.0M
2023-06-30 1,635.84 1,653.13 1,633.77 1,644.35 0.0M
2023-06-29 1,629.69 1,629.94 1,621.79 1,625.06 0.0M
2023-06-28 1,631.77 1,633.35 1,619.67 1,626.61 0.0M
2023-06-27 1,608.34 1,623.61 1,607.03 1,622.67 0.0M
2023-06-26 1,605.42 1,606.11 1,590.96 1,603.59 0.0M
2023-06-23 1,601.68 1,605.05 1,585.42 1,602.59 0.0M
2023-06-22 1,590.48 1,607.92 1,589.09 1,599.98 0.0M
2023-06-21 1,602.97 1,612.33 1,598.75 1,599.85 0.0M
2023-06-20 1,601.15 1,612.15 1,598.57 1,605.13 0.0M
2023-06-19 1,606.11 1,618.22 1,600.01 1,604.26 0.0M
2023-06-16 1,606.99 1,612.92 1,603.20 1,608.80 0.0M
2023-06-15 1,598.56 1,605.43 1,590.08 1,603.47 0.0M
2023-06-14 1,596.29 1,609.52 1,594.52 1,602.86 0.0M
2023-06-13 1,593.07 1,602.71 1,581.27 1,595.61 0.0M
2023-06-12 1,594.46 1,602.87 1,590.29 1,593.53 0.0M
2023-06-09 1,601.95 1,605.41 1,579.29 1,586.70 0.0M
2023-06-08 1,614.10 1,616.41 1,600.23 1,602.64 0.0M
2023-06-07 1,621.96 1,627.73 1,597.26 1,602.30 0.0M
2023-06-06 1,624.71 1,632.04 1,622.92 1,624.72 0.0M
2023-06-05 1,643.95 1,651.08 1,625.00 1,627.59 0.0M
2023-06-02 1,615.87 1,640.45 1,611.09 1,636.89 0.0M
2023-06-01 1,579.43 1,607.65 1,575.34 1,605.43 0.0M
2023-05-31 1,605.58 1,613.44 1,566.90 1,573.88 0.0M
2023-05-30 1,603.59 1,619.90 1,603.59 1,606.48 0.0M
2023-05-29 1,611.78 1,614.23 1,601.83 1,608.18 0.0M
2023-05-26 1,598.59 1,607.52 1,574.68 1,605.21 0.0M
2023-05-25 1,585.18 1,596.36 1,572.87 1,592.60 0.0M
2023-05-24 1,615.51 1,617.19 1,584.69 1,589.97 0.0M
2023-05-23 1,622.59 1,636.23 1,622.13 1,627.11 0.0M
2023-05-22 1,630.80 1,632.85 1,615.04 1,621.21 0.0M
2023-05-19 1,614.62 1,639.29 1,614.62 1,633.71 0.0M
2023-05-18 1,601.10 1,618.17 1,601.10 1,606.92 0.0M
2023-05-17 1,581.72 1,601.11 1,578.51 1,596.34 0.0M
2023-05-16 1,592.20 1,597.37 1,583.44 1,588.76 0.0M
2023-05-15 1,616.01 1,616.20 1,595.17 1,599.80 0.0M
2023-05-12 1,599.87 1,617.45 1,588.90 1,609.05 0.0M
2023-05-11 1,617.35 1,622.50 1,587.35 1,602.38 0.0M
2023-05-10 1,639.30 1,643.36 1,601.19 1,608.88 0.0M
2023-05-09 1,630.92 1,639.61 1,627.51 1,639.61 0.0M
2023-05-08 1,624.98 1,635.41 1,623.63 1,634.12 0.0M
2023-05-05 1,592.31 1,620.53 1,592.31 1,620.53 0.0M
2023-05-04 1,605.81 1,608.21 1,581.55 1,587.57 0.0M
2023-05-03 1,594.70 1,613.82 1,594.70 1,603.39 0.0M
2023-05-02 1,624.21 1,630.70 1,588.76 1,590.93 0.0M
2023-04-28 1,610.26 1,623.25 1,600.87 1,623.25 0.0M
2023-04-27 1,597.43 1,614.23 1,591.42 1,610.15 0.0M
2023-04-26 1,599.35 1,602.56 1,584.59 1,594.87 0.0M
2023-04-25 1,592.79 1,603.38 1,584.23 1,602.82 0.0M
2023-04-24 1,584.69 1,602.62 1,584.69 1,601.96 0.0M
2023-04-21 1,587.83 1,601.35 1,582.95 1,590.75 0.0M
2023-04-20 1,584.76 1,590.85 1,575.42 1,590.59 0.0M
2023-04-19 1,564.37 1,582.73 1,564.11 1,580.75 0.0M
2023-04-18 1,546.41 1,562.54 1,546.41 1,562.54 0.0M
2023-04-17 1,568.98 1,570.41 1,538.92 1,543.44 0.0M
2023-04-14 1,572.80 1,575.17 1,557.08 1,570.78 0.0M
2023-04-13 1,563.86 1,573.75 1,562.94 1,569.91 0.0M
2023-04-12 1,551.16 1,569.75 1,551.16 1,564.61 0.0M
2023-04-11 1,554.73 1,557.19 1,547.43 1,548.58 0.0M
2023-04-06 1,527.39 1,554.72 1,527.39 1,552.26 0.0M
2023-04-05 1,525.20 1,530.23 1,521.86 1,528.47 0.0M
2023-04-04 1,523.76 1,539.33 1,520.82 1,523.71 0.0M
2023-04-03 1,523.27 1,528.18 1,512.05 1,517.28 0.0M
2023-03-31 1,517.84 1,530.26 1,510.77 1,524.22 0.0M
2023-03-30 1,513.39 1,527.68 1,512.49 1,518.27 0.0M
2023-03-29 1,493.64 1,508.93 1,488.49 1,507.12 0.0M
2023-03-28 1,487.11 1,499.50 1,474.93 1,487.11 0.0M
2023-03-27 1,495.25 1,498.03 1,475.61 1,482.11 0.0M
2023-03-24 1,478.69 1,478.69 1,445.83 1,473.84 0.0M
2023-03-23 1,489.71 1,491.85 1,473.32 1,481.85 0.0M
2023-03-22 1,489.44 1,507.58 1,486.59 1,491.68 0.0M
2023-03-21 1,456.50 1,497.50 1,456.37 1,493.00 0.0M
2023-03-20 1,419.60 1,461.75 1,379.49 1,455.29 0.0M
2023-03-17 1,468.99 1,481.95 1,423.94 1,423.94 0.0M
2023-03-16 1,473.53 1,474.64 1,437.89 1,462.14 0.0M
2023-03-15 1,504.28 1,508.35 1,439.94 1,446.45 0.0M
2023-03-14 1,490.71 1,515.38 1,483.12 1,507.03 0.0M
2023-03-13 1,554.06 1,554.06 1,488.94 1,494.48 0.0M
2023-03-10 1,571.02 1,571.02 1,545.75 1,559.89 0.0M
2023-03-09 1,578.24 1,585.51 1,571.99 1,575.65 0.0M
2023-03-08 1,575.41 1,581.95 1,567.85 1,578.05 0.0M
2023-03-07 1,582.35 1,585.88 1,575.47 1,576.31 0.0M
2023-03-06 1,573.11 1,586.53 1,572.72 1,583.83 0.0M
2023-03-03 1,569.11 1,575.36 1,565.73 1,570.57 0.0M
2023-03-02 1,573.10 1,573.50 1,559.11 1,572.22 0.0M
2023-03-01 1,577.56 1,588.06 1,568.26 1,572.20 0.0M
2023-02-28 1,548.09 1,578.62 1,548.09 1,573.15 0.0M
2023-02-27 1,543.53 1,563.71 1,543.53 1,552.06 0.0M
2023-02-24 1,545.55 1,557.04 1,532.64 1,532.66 0.0M
2023-02-23 1,548.18 1,549.87 1,518.00 1,542.24 0.0M
2023-02-22 1,547.04 1,547.32 1,530.59 1,547.32 0.0M
2023-02-21 1,559.10 1,562.74 1,544.66 1,551.64 0.0M
2023-02-20 1,560.64 1,571.51 1,555.54 1,562.23 0.0M
2023-02-17 1,561.64 1,561.64 1,532.68 1,555.35 0.0M
2023-02-16 1,566.34 1,574.11 1,559.43 1,571.12 0.0M
2023-02-15 1,557.17 1,564.13 1,553.28 1,561.81 0.0M
2023-02-14 1,569.53 1,570.02 1,559.81 1,559.81 0.0M
2023-02-13 1,558.56 1,568.55 1,558.19 1,562.50 0.0M
2023-02-10 1,567.00 1,569.21 1,550.59 1,555.34 0.0M
2023-02-09 1,572.26 1,588.67 1,566.39 1,571.19 0.0M
2023-02-08 1,571.82 1,574.89 1,566.21 1,568.18 0.0M
2023-02-07 1,556.80 1,561.70 1,551.58 1,560.51 0.0M
2023-02-06 1,555.68 1,556.39 1,544.15 1,554.41 0.0M
2023-02-03 1,558.67 1,559.60 1,548.60 1,559.60 0.0M
2023-02-02 1,563.01 1,575.95 1,559.74 1,565.43 0.0M
2023-02-01 1,569.51 1,569.51 1,548.65 1,564.06 0.0M
2023-01-31 1,581.13 1,581.54 1,563.96 1,569.39 0.0M
2023-01-30 1,578.35 1,583.31 1,565.53 1,580.26 0.0M
2023-01-27 1,587.15 1,594.16 1,578.43 1,582.41 0.0M
2023-01-26 1,589.72 1,591.31 1,582.42 1,583.58 0.0M
2023-01-25 1,581.92 1,586.88 1,572.95 1,586.88 0.0M
2023-01-24 1,569.99 1,579.53 1,568.82 1,578.33 0.0M
2023-01-23 1,581.34 1,585.24 1,560.89 1,565.07 0.0M
2023-01-20 1,567.16 1,577.68 1,560.32 1,577.67 0.0M
2023-01-19 1,558.79 1,565.61 1,552.23 1,555.21 0.0M
2023-01-18 1,557.85 1,568.65 1,556.11 1,566.20 0.0M
2023-01-17 1,557.09 1,561.89 1,549.69 1,557.08 0.0M
2023-01-16 1,554.62 1,561.00 1,548.08 1,553.97 0.0M
2023-01-13 1,550.72 1,559.70 1,542.57 1,551.31 0.0M
2023-01-12 1,542.84 1,552.76 1,533.02 1,549.33 0.0M
2023-01-11 1,544.57 1,546.39 1,525.52 1,534.65 0.0M
2023-01-10 1,538.13 1,542.98 1,531.41 1,542.98 0.0M
2023-01-09 1,534.13 1,547.83 1,533.52 1,537.84 0.0M
2023-01-06 1,519.57 1,530.82 1,515.16 1,530.82 0.0M
2023-01-05 1,521.96 1,524.36 1,509.60 1,513.28 0.0M
2023-01-04 1,480.65 1,527.32 1,480.65 1,527.32 0.0M
2023-01-03 1,456.50 1,479.61 1,456.50 1,475.04 0.0M
2023-01-02 1,452.22 1,458.57 1,443.57 1,457.89 0.0M