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
2024-12-30 15.03 15.03 15.03 15.03 0.0M
2024-12-27 14.90 14.99 14.90 14.99 0.0M
2024-12-23 14.64 14.77 14.64 14.77 0.0M
2024-12-20 14.46 14.80 14.46 14.80 0.0M
2024-12-19 14.88 14.88 14.86 14.86 0.0M
2024-12-18 14.97 14.97 14.92 14.92 0.0M
2024-12-17 15.10 15.10 14.92 14.92 0.0M
2024-12-16 14.98 14.98 14.98 14.98 0.0M
2024-12-13 15.05 15.05 15.00 15.02 0.0M
2024-12-12 14.90 14.99 14.90 14.99 0.0M
2024-12-11 15.04 15.04 14.98 14.98 0.0M
2024-12-10 14.93 15.09 14.93 15.09 0.0M
2024-12-09 14.71 14.91 14.71 14.91 0.0M
2024-12-06 14.15 14.15 14.15 14.15 0.0M
2024-12-05 13.76 14.06 13.76 14.06 0.0M
2024-12-04 13.90 13.90 13.81 13.81 0.0M
2024-12-03 13.79 14.04 13.79 14.04 0.0M
2024-12-02 13.78 13.78 13.75 13.75 0.0M
2024-11-29 14.16 14.16 14.04 14.04 0.0M
2024-11-28 14.18 14.18 14.13 14.13 0.0M
2024-11-27 14.08 14.24 14.08 14.24 0.0M
2024-11-26 14.14 14.16 14.14 14.16 0.0M
2024-11-25 14.41 14.41 14.41 14.41 0.0M
2024-11-22 14.22 14.43 14.22 14.43 0.0M
2024-11-21 14.06 14.12 14.06 14.12 0.0M
2024-11-20 14.33 14.33 14.25 14.25 0.0M
2024-11-19 14.30 14.39 14.30 14.39 0.0M
2024-11-18 14.18 14.18 14.18 14.18 0.0M
2024-11-15 14.61 14.66 14.35 14.35 0.0M
2024-11-14 14.21 14.58 14.21 14.58 0.0M
2024-11-13 14.20 14.38 14.20 14.24 0.0M
2024-11-12 14.27 14.27 14.23 14.23 0.0M
2024-11-11 14.83 14.83 14.83 14.83 0.0M
2024-11-08 15.60 15.60 14.76 14.76 0.0M
2024-11-07 16.74 16.74 16.70 16.70 0.0M
2024-11-06 17.22 17.22 17.22 17.22 0.0M
2024-11-05 17.00 17.00 17.00 17.00 0.0M
2024-11-04 17.11 17.11 17.06 17.06 0.0M
2024-11-01 17.20 17.24 17.20 17.24 0.0M
2024-10-31 17.30 17.30 17.29 17.29 0.0M
2024-10-30 17.64 17.64 17.55 17.55 0.0M
2024-10-29 18.14 18.14 17.76 17.76 0.0M
2024-10-28 18.20 18.20 18.20 18.20 0.0M
2024-10-25 17.94 17.94 17.94 17.94 0.0M
2024-10-24 18.13 18.20 18.13 18.20 0.0M
2024-10-23 18.07 18.13 18.07 18.13 0.0M
2024-10-22 18.09 18.15 18.09 18.15 0.0M
2024-10-21 18.65 18.65 18.26 18.26 0.0M
2024-10-18 18.84 18.84 18.84 18.84 0.0M
2024-10-17 18.28 18.63 18.28 18.63 0.0M
2024-10-16 18.50 18.50 18.41 18.41 0.0M
2024-10-15 18.56 18.70 18.56 18.70 0.0M
2024-10-14 18.52 18.63 18.52 18.63 0.0M
2024-10-11 18.37 18.37 18.37 18.37 0.0M
2024-10-10 18.80 18.80 18.57 18.57 0.0M
2024-10-09 19.31 19.31 18.85 18.85 0.0M
2024-10-08 19.51 19.51 19.34 19.34 0.0M
2024-10-07 19.60 19.64 19.60 19.64 0.0M
2024-10-04 19.31 19.31 19.31 19.31 0.0M
2024-10-03 19.30 19.30 18.96 18.96 0.0M
2024-10-02 19.46 19.68 19.46 19.68 0.0M
2024-10-01 19.96 19.96 19.96 19.96 0.0M
2024-09-30 20.16 20.16 20.16 20.16 0.0M
2024-09-27 20.36 20.36 20.28 20.28 0.0M
2024-09-26 20.12 20.34 20.12 20.34 0.0M
2024-09-25 19.61 19.98 19.61 19.98 0.0M
2024-09-24 19.72 19.72 19.58 19.58 0.0M
2024-09-23 19.34 19.34 19.34 19.34 0.0M
2024-09-20 19.28 19.38 19.28 19.38 0.0M
2024-09-19 18.53 18.53 18.53 18.53 0.0M
2024-09-18 18.18 18.18 18.18 18.18 0.0M
2024-09-17 18.41 18.41 18.39 18.39 0.0M
2024-09-16 18.50 18.50 18.42 18.42 0.0M
2024-09-13 18.56 18.75 18.56 18.75 0.0M
2024-09-12 18.46 18.46 18.46 18.46 0.0M
2024-09-11 18.61 18.61 18.44 18.44 0.0M
2024-09-10 18.62 18.70 18.62 18.70 0.0M
2024-09-09 18.68 18.68 18.68 18.68 0.0M
2024-09-06 18.60 18.60 18.48 18.48 0.0M
2024-09-05 18.54 18.76 18.54 18.76 0.0M
2024-09-04 18.29 18.51 18.29 18.51 0.0M
2024-09-03 18.50 18.50 18.31 18.31 0.0M
2024-09-02 18.28 18.28 18.28 18.28 0.0M
2024-08-30 18.42 18.63 18.42 18.63 0.0M
2024-08-29 18.61 18.61 18.37 18.37 0.0M
2024-08-28 18.83 18.83 18.64 18.64 0.0M
2024-08-27 18.86 18.91 18.86 18.91 0.0M
2024-08-26 18.79 18.79 18.79 18.79 0.0M
2024-08-23 18.53 18.84 18.53 18.84 0.0M
2024-08-22 18.64 18.64 18.50 18.50 0.0M
2024-08-21 18.60 18.72 18.60 18.72 0.0M
2024-08-20 18.68 18.68 18.64 18.64 0.0M
2024-08-19 18.38 18.59 18.38 18.59 0.0M
2024-08-16 18.48 18.48 18.40 18.40 0.0M
2024-08-15 18.20 18.20 18.20 18.20 0.0M
2024-08-14 18.14 18.24 18.14 18.24 0.0M
2024-08-13 18.10 18.10 18.10 18.10 0.0M
2024-08-12 18.03 18.03 17.92 17.92 0.0M
2024-08-09 17.81 18.08 17.81 18.08 0.0M
2024-08-08 17.86 17.86 17.86 17.86 0.0M
2024-08-07 17.96 18.26 17.86 17.86 0.0M
2024-08-06 17.69 18.10 17.69 18.10 0.0M
2024-08-05 17.65 17.65 17.65 17.65 0.0M
2024-08-02 18.93 18.93 18.93 18.93 0.0M
2024-08-01 19.11 19.24 19.11 19.24 0.0M
2024-07-31 19.41 19.41 19.21 19.21 0.0M
2024-07-30 19.35 19.46 19.35 19.46 0.0M
2024-07-29 18.91 19.34 18.91 19.34 0.0M
2024-07-26 18.65 18.65 18.65 18.65 0.0M
2024-07-25 19.56 19.56 18.70 18.70 0.0M
2024-07-24 20.36 20.36 20.10 20.10 0.0M
2024-07-23 20.16 20.16 20.08 20.08 0.0M
2024-07-22 20.30 20.30 20.30 20.30 0.0M
2024-07-19 20.14 20.14 20.14 20.14 0.0M
2024-07-18 20.42 20.42 20.28 20.28 0.0M
2024-07-17 20.18 20.26 20.18 20.26 0.0M
2024-07-16 19.94 20.36 19.94 20.36 0.0M
2024-07-15 19.84 19.84 19.84 19.84 0.0M
2024-07-12 20.02 20.02 20.00 20.00 0.0M
2024-07-11 20.20 20.20 20.04 20.04 0.0M
2024-07-10 20.16 20.30 20.16 20.30 0.0M
2024-07-09 20.12 20.26 20.12 20.26 0.0M
2024-07-08 19.60 19.60 19.60 19.60 0.0M
2024-07-05 19.60 19.76 19.60 19.76 0.0M
2024-07-04 19.38 19.62 19.38 19.62 0.0M
2024-07-03 18.75 19.37 18.75 19.37 0.0M
2024-07-02 18.27 18.77 18.27 18.77 0.0M
2024-07-01 18.91 18.91 18.91 18.91 0.0M
2024-06-28 18.56 18.56 18.29 18.29 0.0M
2024-06-27 19.40 19.40 18.55 18.55 0.0M
2024-06-26 19.35 19.51 19.35 19.51 0.0M
2024-06-25 19.40 19.40 19.32 19.32 0.0M
2024-06-24 19.02 19.48 19.02 19.48 0.0M
2024-06-21 19.26 19.26 19.26 19.26 0.0M
2024-06-20 18.99 19.28 18.99 19.28 0.0M
2024-06-19 18.75 18.88 18.75 18.88 0.0M
2024-06-18 18.96 18.96 18.80 18.80 0.0M
2024-06-17 18.88 18.88 18.86 18.86 0.0M
2024-06-14 19.08 19.08 18.75 18.75 0.0M
2024-06-13 19.88 19.88 18.98 18.98 0.0M
2024-06-12 19.88 19.98 19.88 19.98 0.0M
2024-06-11 19.92 19.96 19.92 19.96 0.0M
2024-06-10 20.76 20.78 20.76 20.78 0.0M
2024-06-07 21.20 21.22 21.20 21.22 0.0M
2024-06-06 21.38 21.42 21.38 21.42 0.0M
2024-06-05 21.74 21.74 21.50 21.50 0.0M
2024-06-04 21.90 21.92 21.90 21.92 0.0M
2024-06-03 21.74 21.74 21.74 21.74 0.0M
2024-05-31 21.46 21.46 21.46 21.46 0.0M
2024-05-30 20.74 21.46 20.74 21.46 0.0M
2024-05-29 20.72 20.82 20.72 20.82 0.0M
2024-05-28 21.00 21.00 20.88 20.88 0.0M
2024-05-27 21.00 21.00 21.00 21.00 0.0M
2024-05-24 21.00 21.06 21.00 21.06 0.0M
2024-05-23 21.04 21.04 21.00 21.00 0.0M
2024-05-22 21.34 21.34 21.10 21.10 0.0M
2024-05-21 21.66 21.66 21.50 21.50 0.0M
2024-05-20 21.52 21.52 21.52 21.52 0.0M
2024-05-17 20.96 20.96 20.96 20.96 0.0M
2024-05-16 20.74 20.90 20.74 20.90 0.0M
2024-05-15 21.34 21.34 21.34 21.34 0.0M
2024-05-14 21.66 21.66 21.34 21.34 0.0M
2024-05-13 22.06 22.06 22.06 22.06 0.0M
2024-05-10 21.54 21.88 21.54 21.88 0.0M
2024-05-09 21.46 21.50 21.46 21.50 0.0M
2024-05-08 21.42 21.42 21.40 21.40 0.0M
2024-05-07 21.84 21.84 21.34 21.34 0.0M
2024-05-06 21.78 21.78 21.78 21.78 0.0M
2024-05-03 21.40 21.58 21.40 21.58 0.0M
2024-05-02 19.79 19.79 19.79 19.79 0.0M
2024-04-30 19.75 19.75 19.51 19.51 0.0M
2024-04-29 19.44 19.80 19.44 19.80 0.0M
2024-04-26 19.36 19.52 19.36 19.52 0.0M
2024-04-25 19.28 19.44 19.28 19.44 0.0M
2024-04-24 19.49 19.49 19.40 19.40 0.0M
2024-04-23 19.23 19.63 19.23 19.63 0.0M
2024-04-22 19.06 19.33 19.06 19.33 0.0M
2024-04-19 18.82 18.84 18.82 18.84 0.0M
2024-04-18 18.69 18.69 18.69 18.69 0.0M
2024-04-17 18.41 18.70 18.41 18.70 0.0M
2024-04-16 18.20 18.61 18.20 18.61 0.0M
2024-04-15 18.39 18.39 18.39 18.39 0.0M
2024-04-12 18.71 18.71 18.71 18.71 0.0M
2024-04-11 18.52 18.72 18.52 18.72 0.0M
2024-04-10 18.37 18.49 18.37 18.49 0.0M
2024-04-09 18.14 18.14 18.13 18.13 0.0M
2024-04-08 18.18 18.18 18.18 18.18 0.0M
2024-04-05 17.91 18.21 17.91 18.21 0.0M
2024-04-04 18.74 18.74 17.84 17.84 0.0M
2024-04-03 18.18 18.87 18.18 18.87 0.0M
2024-04-02 18.15 18.33 18.15 18.33 0.0M
2024-03-28 17.58 17.96 17.58 17.96 0.0M
2024-03-27 17.34 17.57 17.34 17.57 0.0M
2024-03-26 17.18 17.32 17.18 17.32 0.0M
2024-03-25 17.38 17.44 17.38 17.44 0.0M
2024-03-22 17.24 17.53 17.24 17.53 0.0M
2024-03-21 17.29 17.29 17.25 17.25 0.0M
2024-03-20 17.08 17.18 17.08 17.18 0.0M
2024-03-19 16.98 17.12 16.98 17.12 0.0M
2024-03-18 16.93 16.93 16.93 16.93 0.0M
2024-03-15 16.63 16.84 16.63 16.84 0.0M
2024-03-14 17.24 17.24 16.74 16.74 0.0M
2024-03-13 17.53 17.53 17.39 17.39 0.0M
2024-03-12 17.33 17.60 17.33 17.60 0.0M
2024-03-11 17.43 17.43 17.42 17.42 0.0M
2024-03-08 17.78 17.78 17.68 17.68 0.0M
2024-03-07 18.20 18.20 17.66 17.66 0.0M
2024-03-06 19.22 19.29 19.22 19.29 0.0M
2024-03-05 19.10 19.15 19.10 19.15 0.0M
2024-03-04 19.37 19.37 19.37 19.37 0.0M
2024-03-01 19.06 19.45 19.06 19.45 0.0M
2024-02-29 18.73 19.10 18.73 19.10 0.0M
2024-02-28 19.62 19.62 18.73 18.73 0.0M
2024-02-27 19.83 19.83 19.82 19.82 0.0M
2024-02-26 20.24 20.24 19.29 19.29 0.0M
2024-02-23 19.74 19.87 19.74 19.87 0.0M
2024-02-22 18.94 19.30 18.94 19.30 0.0M
2024-02-21 18.78 19.03 18.78 19.03 0.0M
2024-02-20 18.65 18.94 18.65 18.94 0.0M
2024-02-19 19.06 19.06 18.94 18.94 0.0M
2024-02-16 19.17 19.22 19.17 19.22 0.0M
2024-02-15 18.74 19.20 18.74 19.20 0.0M
2024-02-14 18.50 18.73 18.50 18.73 0.0M
2024-02-13 18.41 18.41 18.36 18.36 0.0M
2024-02-12 18.61 18.61 18.53 18.53 0.0M
2024-02-09 18.16 18.49 18.16 18.49 0.0M
2024-02-08 18.24 18.24 18.06 18.06 0.0M
2024-02-07 18.36 18.38 18.36 18.38 0.0M
2024-02-06 18.26 18.26 18.26 18.26 0.0M
2024-02-05 18.56 18.56 18.56 18.56 0.0M
2024-02-02 18.87 18.87 18.66 18.66 0.0M
2024-02-01 19.07 19.07 18.96 18.96 0.0M
2024-01-31 19.02 19.14 19.02 19.14 0.0M
2024-01-30 18.78 19.22 18.78 19.22 0.0M
2024-01-29 18.62 19.02 18.62 19.02 0.0M
2024-01-26 18.87 18.87 18.80 18.80 0.0M
2024-01-25 17.72 18.15 17.72 18.15 0.0M
2024-01-24 17.34 17.82 17.34 17.82 0.0M
2024-01-23 17.15 17.55 17.15 17.55 0.0M
2024-01-22 17.56 17.56 17.56 17.56 0.0M
2024-01-19 17.90 18.21 17.90 18.21 0.0M
2024-01-18 18.28 18.28 17.98 17.98 0.0M
2024-01-17 17.34 17.34 17.34 17.34 0.0M
2024-01-16 17.77 17.80 17.77 17.80 0.0M
2024-01-15 17.96 17.96 17.96 17.96 0.0M
2024-01-12 18.11 18.11 18.01 18.01 0.0M
2024-01-11 18.05 18.11 18.05 18.11 0.0M
2024-01-10 17.48 18.21 17.48 18.21 0.0M
2024-01-09 17.55 17.58 17.55 17.58 0.0M
2024-01-08 17.57 17.57 17.54 17.54 0.0M
2024-01-05 17.52 17.70 17.52 17.70 0.0M
2024-01-04 17.65 17.65 17.65 17.65 0.0M
2024-01-03 17.84 17.84 17.83 17.83 0.0M
2024-01-02 18.27 18.27 17.90 17.90 0.0M