Lendingtree

TREE
🏛️ ドイツ →
57.76
最終更新: 2025-10-01
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
2021-12-30 104.05 104.05 104.05 104.05 0.0M
2021-12-29 107.10 107.10 106.85 106.85 0.0M
2021-12-28 110.05 110.05 108.50 108.50 0.0M
2021-12-22 109.10 109.65 109.10 109.65 0.0M
2021-12-21 101.60 109.80 101.60 109.80 0.0M
2021-12-20 105.00 105.00 102.00 103.05 0.0M
2021-12-17 104.85 104.85 104.85 104.85 0.0M
2021-12-16 102.90 102.90 102.90 102.90 0.0M
2021-12-15 100.05 100.05 100.05 100.05 0.0M
2021-12-14 97.06 97.06 97.06 97.06 0.0M
2021-12-13 96.00 96.00 96.00 96.00 0.0M
2021-12-10 100.10 100.10 100.10 100.10 0.0M
2021-12-08 106.05 106.05 106.05 106.05 0.0M
2021-12-07 105.25 107.60 105.25 107.60 0.0M
2021-12-06 94.18 100.05 94.18 100.05 0.0M
2021-12-03 97.00 97.00 97.00 97.00 0.0M
2021-12-02 95.56 95.56 94.94 95.00 0.0M
2021-12-01 96.28 96.28 96.28 96.28 0.0M
2021-11-30 101.00 101.00 98.40 98.40 0.0M
2021-11-29 103.70 103.70 103.15 103.15 0.0M
2021-11-26 103.00 103.00 101.35 101.35 0.0M
2021-11-24 108.50 108.50 108.50 108.50 0.0M
2021-11-23 106.70 106.70 106.70 106.70 0.0M
2021-11-22 111.00 111.00 111.00 111.00 0.0M
2021-11-19 116.85 116.85 116.85 116.85 0.0M
2021-11-18 115.00 115.00 112.55 112.55 0.0M
2021-11-17 119.35 119.35 119.30 119.30 0.0M
2021-11-16 123.80 123.80 123.80 123.80 0.0M
2021-11-15 129.55 129.55 128.60 128.60 0.0M
2021-11-12 128.20 128.55 125.85 128.55 0.0M
2021-11-11 126.40 126.40 126.40 126.40 0.0M
2021-11-09 129.95 129.95 129.05 129.05 0.0M
2021-11-05 132.45 132.85 130.55 130.55 0.0M
2021-11-04 133.85 133.85 132.00 133.00 0.0M
2021-11-03 130.95 130.95 130.95 130.95 0.0M
2021-11-02 127.90 127.90 127.90 127.90 0.0M
2021-11-01 139.55 139.55 132.45 133.10 0.0M
2021-10-29 127.45 139.25 127.45 137.65 0.0M
2021-10-28 124.10 124.10 117.60 117.60 0.0M
2021-10-26 130.25 130.25 130.25 130.25 0.0M
2021-10-25 124.60 130.55 124.60 130.55 0.0M
2021-10-22 129.00 129.00 129.00 129.00 0.0M
2021-10-21 128.85 128.85 128.85 128.85 0.0M
2021-10-19 132.65 132.65 132.65 132.65 0.0M
2021-10-18 132.70 132.70 132.70 132.70 0.0M
2021-10-15 133.50 133.50 133.50 133.50 0.0M
2021-10-14 129.75 130.05 129.75 130.05 0.0M
2021-10-13 120.20 126.30 120.20 126.30 0.0M
2021-10-11 118.95 118.95 117.90 117.90 0.0M
2021-10-08 121.05 121.05 121.05 121.05 0.0M
2021-10-07 117.00 122.15 117.00 122.15 0.0M
2021-10-06 115.50 115.50 115.50 115.50 0.0M
2021-10-05 114.60 114.60 114.00 114.00 0.0M
2021-10-04 118.25 118.25 112.55 115.85 0.0M
2021-09-30 119.90 119.90 119.90 119.90 0.0M
2021-09-29 120.00 120.00 120.00 120.00 0.0M
2021-09-28 125.20 125.20 123.60 124.30 0.0M
2021-09-27 131.10 131.10 131.10 131.10 0.0M
2021-09-24 135.00 135.00 135.00 135.00 0.0M
2021-09-23 132.30 132.30 132.30 132.30 0.0M
2021-09-21 129.00 129.00 129.00 129.00 0.0M
2021-09-20 130.90 130.90 130.50 130.50 0.0M
2021-09-17 133.25 133.25 133.25 133.25 0.0M
2021-09-16 132.05 132.05 132.05 132.05 0.0M
2021-09-13 131.10 131.10 131.05 131.05 0.0M
2021-09-10 136.00 136.10 136.00 136.10 0.0M
2021-09-09 135.50 137.60 135.50 137.60 0.0M
2021-09-08 138.00 138.00 134.40 135.65 0.0M
2021-09-03 142.50 142.50 138.70 138.70 0.0M
2021-08-27 140.50 142.90 140.50 142.90 0.0M
2021-08-26 140.60 140.60 140.60 140.60 0.0M
2021-08-25 146.75 146.75 146.70 146.70 0.0M
2021-08-24 147.75 147.75 147.75 147.75 0.0M
2021-08-20 139.60 139.60 139.60 139.60 0.0M
2021-08-18 142.50 142.50 142.50 142.50 0.0M
2021-08-17 140.50 144.00 138.05 139.45 0.0M
2021-08-16 147.65 147.65 141.65 143.25 0.0M
2021-08-13 150.65 150.65 148.75 148.75 0.0M
2021-08-11 150.60 150.60 150.55 150.55 0.0M
2021-08-10 157.10 157.10 157.10 157.10 0.0M
2021-08-06 161.00 161.00 157.70 157.70 0.0M
2021-08-05 160.20 161.20 160.20 161.20 0.0M
2021-08-03 156.90 156.90 155.15 155.20 0.0M
2021-08-02 163.75 163.75 163.75 163.75 0.0M
2021-07-30 168.70 168.70 168.70 168.70 0.0M
2021-07-29 179.40 179.40 178.05 178.05 0.0M
2021-07-28 168.80 168.80 168.80 168.80 0.0M
2021-07-26 160.35 165.70 160.35 165.70 0.0M
2021-07-22 160.35 160.35 160.35 160.35 0.0M
2021-07-21 155.50 155.50 155.25 155.25 0.0M
2021-07-20 156.25 156.25 155.00 155.00 0.0M
2021-07-19 157.85 157.85 153.25 154.55 0.0M
2021-07-15 160.70 160.70 160.70 160.70 0.0M
2021-07-14 163.10 163.70 163.10 163.70 0.0M
2021-07-09 171.80 171.80 171.80 171.80 0.0M
2021-07-06 175.90 175.90 175.90 175.90 0.0M
2021-07-05 178.80 178.80 176.25 176.50 0.0M
2021-07-02 184.90 186.00 184.90 186.00 0.0M
2021-07-01 182.35 182.35 182.35 182.35 0.0M
2021-06-30 178.65 178.65 178.65 178.65 0.0M
2021-06-25 189.00 189.00 186.65 186.65 0.0M
2021-06-24 187.30 187.30 187.30 187.30 0.0M
2021-06-21 182.05 184.00 180.25 184.00 0.0M
2021-06-18 187.85 187.85 187.85 187.85 0.0M
2021-06-14 177.45 177.45 177.45 177.45 0.0M
2021-06-11 175.15 175.15 175.15 175.15 0.0M
2021-06-10 169.00 169.10 169.00 169.10 0.0M
2021-06-09 172.90 172.90 172.90 172.90 0.0M
2021-06-08 175.00 175.00 175.00 175.00 0.0M
2021-06-07 164.75 165.15 163.40 165.15 0.0M
2021-06-03 167.55 167.55 167.55 167.55 0.0M
2021-05-27 167.90 167.90 167.90 167.90 0.0M
2021-05-26 166.90 167.00 166.90 167.00 0.0M
2021-05-24 161.45 161.45 161.45 161.45 0.0M
2021-05-21 164.05 164.30 159.65 159.65 0.0M
2021-05-20 163.45 165.00 163.45 165.00 0.0M
2021-05-19 155.50 155.50 155.50 155.50 0.0M
2021-05-18 157.35 157.35 157.35 157.35 0.0M
2021-05-17 154.90 154.90 151.50 151.50 0.0M
2021-05-14 141.95 153.60 141.90 151.20 0.0M
2021-05-13 138.85 140.15 138.85 140.15 0.0M
2021-05-12 141.25 143.30 141.25 143.30 0.0M
2021-05-11 140.10 143.65 140.10 141.05 0.0M
2021-05-10 150.00 150.00 141.55 142.60 0.0M
2021-05-07 161.50 162.55 161.50 162.55 0.0M
2021-05-06 156.15 159.35 156.15 159.35 0.0M
2021-05-04 176.35 176.35 163.00 165.05 0.0M
2021-05-03 170.80 176.10 170.00 176.10 0.0M
2021-04-30 180.95 181.40 171.75 171.80 0.0M
2021-04-29 200.40 204.50 181.20 181.20 0.0M
2021-04-28 200.00 203.90 196.60 203.90 0.0M
2021-04-27 193.75 193.75 193.75 193.75 0.0M
2021-04-26 190.45 193.75 190.45 193.75 0.0M
2021-04-23 184.60 184.60 184.20 184.20 0.0M
2021-04-22 183.45 183.45 176.45 176.45 0.0M
2021-04-20 178.00 178.00 175.00 175.55 0.0M
2021-04-19 195.20 195.20 183.20 183.20 0.0M
2021-04-16 196.90 196.90 193.45 193.45 0.0M
2021-04-15 189.80 195.10 187.80 195.10 0.0M
2021-04-14 196.90 196.90 196.90 196.90 0.0M
2021-04-13 193.50 194.10 193.50 194.10 0.0M
2021-04-12 192.35 192.35 190.50 190.50 0.0M
2021-04-09 190.85 190.85 187.30 187.30 0.0M
2021-04-08 196.15 196.15 196.15 196.15 0.0M
2021-04-07 184.95 191.35 183.85 189.25 0.0M
2021-04-06 187.85 191.95 179.00 184.90 0.0M
2021-04-01 188.95 189.40 186.00 186.00 0.0M
2021-03-31 177.70 182.75 177.60 182.75 0.0M
2021-03-30 175.35 175.60 168.55 168.55 0.0M
2021-03-29 175.75 178.90 173.80 178.90 0.0M
2021-03-26 179.95 179.95 169.45 169.45 0.0M
2021-03-25 173.50 173.50 165.20 165.20 0.0M
2021-03-24 189.35 189.35 174.10 174.10 0.0M
2021-03-23 188.75 188.75 186.40 186.40 0.0M
2021-03-22 189.20 189.40 184.30 184.30 0.0M
2021-03-19 184.35 186.25 184.35 186.25 0.0M
2021-03-18 192.00 192.00 185.95 185.95 0.0M
2021-03-17 194.70 194.70 194.70 194.70 0.0M
2021-03-16 205.60 205.60 194.85 194.85 0.0M
2021-03-15 196.90 200.70 196.90 200.40 0.0M
2021-03-12 202.50 202.50 197.20 197.20 0.0M
2021-03-11 201.20 201.20 200.10 200.10 0.0M
2021-03-10 197.50 197.50 193.15 196.00 0.0M
2021-03-08 199.70 199.70 199.70 199.70 0.0M
2021-03-05 196.95 198.40 175.95 195.60 0.0M
2021-03-04 208.50 208.50 195.00 200.20 0.0M
2021-03-03 225.90 225.90 210.90 212.10 0.0M
2021-03-02 224.70 228.20 224.70 228.20 0.0M
2021-03-01 232.90 232.90 225.00 225.00 0.0M
2021-02-25 270.30 270.30 240.50 240.50 0.0M
2021-02-24 272.60 272.60 272.60 272.60 0.0M
2021-02-23 272.40 272.50 241.20 271.20 0.0M
2021-02-22 282.20 282.20 282.20 282.20 0.0M
2021-02-19 286.10 286.10 286.10 286.10 0.0M
2021-02-18 277.50 277.50 277.50 277.50 0.0M
2021-02-17 290.30 290.30 287.00 287.00 0.0M
2021-02-16 303.10 304.30 303.10 304.30 0.0M
2021-02-15 289.60 289.60 289.60 289.60 0.0M
2021-02-12 281.30 288.40 281.30 288.40 0.0M
2021-02-09 287.30 292.80 287.30 292.80 0.0M
2021-02-08 287.60 291.10 287.60 291.10 0.0M
2021-02-05 283.20 283.20 283.20 283.20 0.0M
2021-02-04 286.30 288.00 286.30 286.60 0.0M
2021-02-03 275.70 280.90 275.70 280.90 0.0M
2021-02-01 273.90 273.90 270.90 270.90 0.0M
2021-01-29 273.90 274.60 273.10 273.10 0.0M
2021-01-28 273.00 285.00 273.00 282.00 0.0M
2021-01-27 279.50 282.40 273.50 274.90 0.0M
2021-01-26 273.00 273.00 273.00 273.00 0.0M
2021-01-25 265.60 273.00 259.80 273.00 0.0M
2021-01-22 259.10 259.10 259.10 259.10 0.0M
2021-01-21 260.30 260.30 260.30 260.30 0.0M
2021-01-19 253.60 253.60 253.60 253.60 0.0M
2021-01-18 253.20 253.20 253.20 253.20 0.0M
2021-01-15 252.00 252.00 248.40 248.40 0.0M
2021-01-14 254.80 259.70 254.40 259.70 0.0M
2021-01-13 258.90 259.60 254.30 254.30 0.0M
2021-01-12 229.70 246.80 229.70 246.80 0.0M
2021-01-11 217.90 224.30 217.90 224.30 0.0M
2021-01-08 216.80 218.40 216.80 218.40 0.0M
2021-01-07 222.80 222.80 222.80 222.80 0.0M
2021-01-06 221.10 221.10 210.00 210.00 0.0M
2021-01-05 222.10 222.10 222.10 222.10 0.0M
2021-01-04 221.80 224.20 221.20 224.20 0.0M