JC Decaux

JCDX
🏛️ ドイツ →
14.97
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
2021-12-30 22.08 22.08 22.08 22.08 0.0M
2021-12-29 22.02 22.02 22.02 22.02 0.0M
2021-12-28 22.00 22.00 22.00 22.00 0.0M
2021-12-27 21.88 21.88 21.88 21.88 0.0M
2021-12-23 21.72 21.72 21.72 21.72 0.0M
2021-12-22 21.64 21.64 21.64 21.64 0.0M
2021-12-21 21.38 21.38 21.38 21.38 0.0M
2021-12-20 20.90 20.90 20.90 20.90 0.0M
2021-12-17 21.60 21.60 21.60 21.60 0.0M
2021-12-16 22.06 22.06 22.06 22.06 0.0M
2021-12-15 22.22 22.22 22.22 22.22 0.0M
2021-12-14 22.74 22.74 22.74 22.74 0.0M
2021-12-13 23.28 23.28 23.28 23.28 0.0M
2021-12-10 23.14 23.14 23.04 23.04 0.0M
2021-12-09 22.94 22.94 22.94 22.94 0.0M
2021-12-08 23.30 23.30 23.30 23.30 0.0M
2021-12-07 22.98 22.98 22.98 22.98 0.0M
2021-12-06 22.72 22.72 22.72 22.72 0.0M
2021-12-03 22.74 22.94 22.74 22.94 0.0M
2021-12-02 22.94 22.94 22.76 22.76 0.0M
2021-12-01 22.48 23.10 22.48 23.10 0.0M
2021-11-30 22.00 22.46 22.00 22.46 0.0M
2021-11-29 22.74 22.74 22.74 22.74 0.0M
2021-11-26 22.48 22.48 22.32 22.32 0.0M
2021-11-25 23.38 23.90 23.38 23.90 0.0M
2021-11-24 23.04 23.04 23.00 23.00 0.0M
2021-11-23 23.26 23.44 23.26 23.44 0.0M
2021-11-22 23.06 23.32 23.06 23.32 0.0M
2021-11-19 23.62 23.62 23.62 23.62 0.0M
2021-11-18 23.74 23.94 23.74 23.94 0.0M
2021-11-17 24.50 24.56 24.50 24.56 0.0M
2021-11-16 24.48 24.54 24.48 24.54 0.0M
2021-11-15 24.60 24.76 24.60 24.76 0.0M
2021-11-12 24.64 24.90 24.64 24.76 0.0M
2021-11-11 24.50 24.66 24.50 24.66 0.0M
2021-11-10 24.56 24.56 24.48 24.48 0.0M
2021-11-09 24.20 24.30 24.20 24.30 0.0M
2021-11-08 25.08 25.08 24.66 24.66 0.0M
2021-11-05 24.74 24.74 24.74 24.74 0.0M
2021-11-04 23.72 23.92 23.72 23.92 0.0M
2021-11-03 23.46 23.62 23.46 23.62 0.0M
2021-11-02 23.36 23.56 23.36 23.56 0.0M
2021-11-01 22.76 22.92 22.76 22.92 0.0M
2021-10-29 22.22 22.48 22.22 22.34 0.0M
2021-10-28 22.18 22.18 22.18 22.18 0.0M
2021-10-27 21.90 21.90 21.90 21.90 0.0M
2021-10-26 21.90 21.90 21.78 21.78 0.0M
2021-10-25 22.28 22.28 22.28 22.28 0.0M
2021-10-22 22.56 22.60 22.56 22.60 0.0M
2021-10-21 22.54 22.72 22.54 22.72 0.0M
2021-10-20 22.02 22.02 22.02 22.02 0.0M
2021-10-19 21.94 21.94 21.94 21.94 0.0M
2021-10-18 21.96 21.96 21.96 21.96 0.0M
2021-10-15 22.36 22.36 22.36 22.36 0.0M
2021-10-14 21.76 21.76 21.76 21.76 0.0M
2021-10-13 21.82 21.82 21.74 21.74 0.0M
2021-10-12 21.74 21.92 21.74 21.92 0.0M
2021-10-11 21.84 21.84 21.56 21.56 0.0M
2021-10-08 21.72 21.88 21.72 21.88 0.0M
2021-10-07 21.90 21.90 21.82 21.82 0.0M
2021-10-06 22.38 22.38 22.04 22.04 0.0M
2021-10-05 22.68 22.68 22.40 22.40 0.0M
2021-10-04 22.88 22.88 22.78 22.78 0.0M
2021-10-01 22.62 22.86 22.62 22.86 0.0M
2021-09-30 22.90 23.02 22.90 23.02 0.0M
2021-09-29 23.18 23.18 22.74 22.74 0.0M
2021-09-28 23.30 23.38 23.30 23.38 0.0M
2021-09-27 21.86 22.46 21.86 22.46 0.0M
2021-09-24 21.60 21.60 21.60 21.60 0.0M
2021-09-23 22.24 22.24 22.24 22.24 0.0M
2021-09-22 22.14 22.14 22.00 22.00 0.0M
2021-09-21 21.78 21.78 21.38 21.38 0.0M
2021-09-20 21.54 21.54 21.54 21.54 0.0M
2021-09-17 22.96 22.96 20.96 20.96 0.0M
2021-09-16 22.82 22.90 22.82 22.90 0.0M
2021-09-15 24.14 24.14 22.62 22.62 0.0M
2021-09-14 23.92 24.34 23.92 24.20 0.0M
2021-09-13 23.52 23.52 23.36 23.36 0.0M
2021-09-10 23.48 23.48 23.48 23.48 0.0M
2021-09-09 23.50 23.50 23.44 23.44 0.0M
2021-09-08 23.14 23.48 23.14 23.48 0.0M
2021-09-07 23.46 23.48 23.46 23.48 0.0M
2021-09-06 23.56 23.56 23.56 23.56 0.0M
2021-09-03 24.00 24.00 23.72 23.72 0.0M
2021-09-02 23.90 23.94 23.90 23.94 0.0M
2021-09-01 23.82 23.82 23.82 23.82 0.0M
2021-08-31 23.54 23.62 23.54 23.62 0.0M
2021-08-30 23.30 23.30 23.30 23.30 0.0M
2021-08-27 22.76 22.90 22.76 22.90 0.0M
2021-08-26 22.62 22.76 22.62 22.76 0.0M
2021-08-25 22.16 22.16 22.16 22.16 0.0M
2021-08-24 21.80 21.94 21.80 21.94 0.0M
2021-08-23 21.72 21.74 21.72 21.74 0.0M
2021-08-20 21.40 21.40 21.40 21.40 0.0M
2021-08-19 22.38 22.38 22.38 22.38 0.0M
2021-08-18 23.04 23.04 23.04 23.04 0.0M
2021-08-17 22.38 22.38 22.38 22.38 0.0M
2021-08-16 22.40 22.78 22.40 22.78 0.0M
2021-08-13 22.36 22.36 22.36 22.36 0.0M
2021-08-12 22.16 22.16 22.16 22.16 0.0M
2021-08-11 22.30 22.30 22.28 22.28 0.0M
2021-08-10 22.12 22.12 22.12 22.12 0.0M
2021-08-09 22.44 22.44 22.08 22.14 0.0M
2021-08-06 22.20 22.58 22.20 22.48 0.0M
2021-08-05 21.98 21.98 21.88 21.88 0.0M
2021-08-04 22.08 22.12 22.08 22.12 0.0M
2021-08-03 22.68 22.68 22.34 22.34 0.0M
2021-08-02 22.88 22.88 22.86 22.86 0.0M
2021-07-30 22.82 22.82 22.74 22.74 0.0M
2021-07-29 23.42 23.42 23.20 23.20 0.0M
2021-07-28 23.30 23.78 23.30 23.78 0.0M
2021-07-27 23.46 23.46 23.26 23.26 0.0M
2021-07-26 23.60 23.60 23.46 23.46 0.0M
2021-07-23 23.82 23.82 23.64 23.64 0.0M
2021-07-22 24.24 24.24 24.02 24.02 0.0M
2021-07-21 23.80 23.90 23.80 23.90 0.0M
2021-07-20 23.68 23.68 23.62 23.62 0.0M
2021-07-19 23.92 23.92 23.64 23.66 0.0M
2021-07-16 24.90 24.90 24.80 24.80 0.0M
2021-07-15 25.06 25.06 25.06 25.06 0.0M
2021-07-14 25.58 25.58 25.24 25.24 0.0M
2021-07-13 25.64 25.80 25.64 25.80 0.0M
2021-07-12 25.08 25.24 25.08 25.24 0.0M
2021-07-09 23.56 23.62 23.56 23.62 0.0M
2021-07-08 23.94 23.94 23.94 23.94 0.0M
2021-07-07 23.96 23.96 23.96 23.96 0.0M
2021-07-06 23.86 23.88 23.86 23.88 0.0M
2021-07-05 24.00 24.00 24.00 24.00 0.0M
2021-07-02 23.74 23.84 23.74 23.84 0.0M
2021-07-01 23.48 23.56 23.48 23.56 0.0M
2021-06-30 23.56 23.56 23.28 23.28 0.0M
2021-06-29 23.32 23.32 23.20 23.20 0.0M
2021-06-28 23.86 23.86 23.40 23.40 0.0M
2021-06-25 23.96 23.96 23.84 23.84 0.0M
2021-06-24 24.20 24.20 24.14 24.14 0.0M
2021-06-23 24.08 24.08 24.08 24.08 0.0M
2021-06-22 24.28 24.28 24.06 24.06 0.0M
2021-06-21 24.30 24.30 24.20 24.20 0.0M
2021-06-18 24.82 24.82 24.44 24.44 0.0M
2021-06-17 24.66 24.88 24.66 24.88 0.0M
2021-06-16 24.80 24.80 24.60 24.60 0.0M
2021-06-15 24.84 24.88 24.84 24.88 0.0M
2021-06-14 24.64 24.96 24.64 24.96 0.0M
2021-06-11 24.32 24.42 24.32 24.42 0.0M
2021-06-10 24.76 24.76 24.56 24.56 0.0M
2021-06-09 24.92 24.92 24.76 24.76 0.0M
2021-06-08 25.18 25.18 24.80 24.80 0.0M
2021-06-07 24.24 24.52 24.24 24.52 0.0M
2021-06-04 24.20 24.20 24.20 24.20 0.0M
2021-06-03 24.34 24.34 24.34 24.34 0.0M
2021-06-02 24.90 24.90 24.34 24.34 0.0M
2021-06-01 24.14 24.46 24.14 24.46 0.0M
2021-05-31 23.92 23.92 23.92 23.92 0.0M
2021-05-28 23.48 23.78 23.48 23.78 0.0M
2021-05-27 23.24 23.24 23.16 23.16 0.0M
2021-05-26 23.34 23.48 23.34 23.48 0.0M
2021-05-25 23.16 23.28 23.16 23.28 0.0M
2021-05-21 23.78 23.82 23.78 23.82 0.0M
2021-05-20 24.28 24.28 24.00 24.00 0.0M
2021-05-19 23.08 23.88 23.08 23.88 0.0M
2021-05-18 22.88 22.92 22.88 22.92 0.0M
2021-05-17 23.46 23.46 22.86 22.86 0.0M
2021-05-14 23.04 23.46 23.04 23.46 0.0M
2021-05-13 22.62 23.00 22.62 23.00 0.0M
2021-05-12 23.38 23.38 22.84 22.84 0.0M
2021-05-11 23.34 23.38 23.34 23.38 0.0M
2021-05-10 23.66 23.66 23.64 23.64 0.0M
2021-05-07 23.66 23.66 23.34 23.34 0.0M
2021-05-06 22.88 23.00 22.88 23.00 0.0M
2021-05-05 21.46 22.72 21.46 22.72 0.0M
2021-05-04 21.38 21.72 21.38 21.72 0.0M
2021-05-03 21.12 21.14 21.12 21.14 0.0M
2021-04-30 21.28 21.32 21.28 21.32 0.0M
2021-04-29 21.26 21.34 21.26 21.34 0.0M
2021-04-28 21.38 21.38 21.36 21.36 0.0M
2021-04-27 21.40 21.40 21.04 21.04 0.0M
2021-04-26 20.94 21.20 20.94 21.20 0.0M
2021-04-23 20.60 20.74 20.60 20.74 0.0M
2021-04-22 20.30 20.52 20.30 20.52 0.0M
2021-04-21 20.24 20.24 20.24 20.24 0.0M
2021-04-20 21.06 21.06 20.80 20.80 0.0M
2021-04-19 21.42 21.42 21.34 21.34 0.0M
2021-04-16 21.44 21.52 21.44 21.52 0.0M
2021-04-15 21.66 21.66 21.54 21.54 0.0M
2021-04-14 21.26 21.50 21.26 21.50 0.0M
2021-04-13 21.28 21.34 21.28 21.34 0.0M
2021-04-12 21.32 21.46 21.32 21.46 0.0M
2021-04-09 22.08 22.08 21.54 21.54 0.0M
2021-04-08 22.22 22.22 22.00 22.00 0.0M
2021-04-07 22.62 22.62 22.20 22.54 0.0M
2021-04-06 22.34 22.40 22.34 22.40 0.0M
2021-04-01 21.82 22.00 21.82 22.00 0.0M
2021-03-31 21.36 21.42 21.36 21.42 0.0M
2021-03-30 20.80 20.96 20.80 20.96 0.0M
2021-03-29 21.28 21.28 21.02 21.02 0.0M
2021-03-26 21.00 21.12 21.00 21.12 0.0M
2021-03-25 21.18 21.18 21.00 21.00 0.0M
2021-03-24 20.84 21.60 20.84 21.48 0.0M
2021-03-23 20.94 21.32 20.94 21.32 0.0M
2021-03-22 20.46 20.50 20.46 20.50 0.0M
2021-03-19 20.82 20.82 20.82 20.82 0.0M
2021-03-18 20.92 20.92 20.92 20.92 0.0M
2021-03-17 20.94 20.94 20.94 20.94 0.0M
2021-03-16 20.54 20.80 20.54 20.80 0.0M
2021-03-15 20.58 20.58 20.56 20.56 0.0M
2021-03-12 20.06 20.16 20.06 20.14 0.0M
2021-03-11 19.88 19.88 19.80 19.80 0.0M
2021-03-10 21.26 21.50 21.26 21.50 0.0M
2021-03-09 21.34 21.34 20.98 20.98 0.0M
2021-03-08 21.08 21.50 21.08 21.50 0.0M
2021-03-05 20.62 20.62 20.62 20.62 0.0M
2021-03-04 20.70 20.70 20.66 20.66 0.0M
2021-03-03 20.82 20.82 20.58 20.58 0.0M
2021-03-02 20.68 20.68 20.64 20.64 0.0M
2021-03-01 19.96 19.96 19.87 19.87 0.0M
2021-02-26 19.53 19.57 19.53 19.57 0.0M
2021-02-25 19.47 19.72 19.31 19.31 0.0M
2021-02-24 18.83 19.31 18.83 19.31 0.0M
2021-02-23 18.45 18.45 18.45 18.45 0.0M
2021-02-22 17.75 18.01 17.75 18.01 0.0M
2021-02-19 18.23 18.24 18.23 18.24 0.0M
2021-02-18 18.18 18.18 18.18 18.18 0.0M
2021-02-17 17.62 18.00 17.62 18.00 0.0M
2021-02-16 17.66 17.66 17.66 17.66 0.0M
2021-02-15 17.58 17.58 17.58 17.58 0.0M
2021-02-12 17.45 17.45 17.45 17.45 0.0M
2021-02-11 17.55 17.55 17.55 17.55 0.0M
2021-02-10 17.54 17.54 17.54 17.54 0.0M
2021-02-09 17.30 17.31 17.29 17.31 0.0M
2021-02-08 17.34 17.34 17.34 17.34 0.0M
2021-02-05 17.00 17.11 17.00 17.11 0.0M
2021-02-04 17.04 17.09 16.86 16.86 0.0M
2021-02-03 17.04 17.04 16.87 16.87 0.0M
2021-02-02 16.40 16.90 16.40 16.90 0.0M
2021-02-01 16.34 16.43 16.29 16.43 0.0M
2021-01-29 15.84 16.25 15.84 16.22 0.0M
2021-01-28 15.99 16.07 15.90 16.05 0.0M
2021-01-27 15.50 15.50 15.50 15.50 0.0M
2021-01-26 14.79 15.44 14.79 15.44 0.0M
2021-01-25 15.41 15.41 15.00 15.05 0.0M
2021-01-22 15.60 15.60 15.20 15.32 0.0M
2021-01-21 16.26 16.26 15.90 16.00 0.0M
2021-01-20 15.83 16.23 15.83 16.23 0.0M
2021-01-19 16.38 16.38 15.90 16.00 0.0M
2021-01-18 16.21 16.21 16.21 16.21 0.0M
2021-01-15 16.29 16.40 16.29 16.40 0.0M
2021-01-14 16.02 16.02 16.02 16.02 0.0M
2021-01-13 16.31 16.31 15.98 15.98 0.0M
2021-01-12 16.22 16.27 16.22 16.27 0.0M
2021-01-11 15.98 16.24 15.70 16.24 0.0M
2021-01-08 17.96 17.96 17.64 17.64 0.0M
2021-01-07 18.60 18.60 18.30 18.30 0.0M
2021-01-06 18.10 18.10 18.10 18.10 0.0M
2021-01-05 18.72 18.72 18.24 18.24 0.0M
2021-01-04 18.67 18.71 18.67 18.71 0.0M