Netfonds AG (NF4)

NF4
🏛️ ドイツ →
47.20
最終更新: 2025-10-03
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
2022-12-30 41.20 42.00 41.20 41.60 0.0M
2022-12-29 40.20 41.40 40.20 40.80 0.0M
2022-12-28 41.20 41.20 41.00 41.00 0.0M
2022-12-27 40.40 40.80 40.00 40.80 0.0M
2022-12-23 41.20 41.20 40.20 40.40 0.0M
2022-12-22 41.20 41.20 40.80 40.80 0.0M
2022-12-21 41.20 41.20 40.80 40.80 0.0M
2022-12-20 40.20 40.80 40.20 40.60 0.0M
2022-12-19 41.20 41.20 40.80 40.80 0.0M
2022-12-16 41.00 41.00 40.80 40.80 0.0M
2022-12-15 41.20 41.20 40.80 40.80 0.0M
2022-12-14 40.40 40.60 40.40 40.60 0.0M
2022-12-13 40.60 40.60 40.60 40.60 0.0M
2022-12-12 41.20 41.20 40.80 40.80 0.0M
2022-12-09 40.40 40.80 40.40 40.80 0.0M
2022-12-08 41.40 41.40 40.40 40.40 0.0M
2022-12-07 41.40 41.40 40.60 41.00 0.0M
2022-12-06 41.60 41.60 41.00 41.00 0.0M
2022-12-05 41.00 41.60 40.80 41.40 0.0M
2022-12-02 41.40 41.60 40.80 41.60 0.0M
2022-12-01 41.40 41.80 41.40 41.80 0.0M
2022-11-30 41.40 41.40 41.20 41.20 0.0M
2022-11-29 41.60 41.60 41.40 41.40 0.0M
2022-11-28 42.20 42.20 41.60 41.60 0.0M
2022-11-25 43.60 43.60 42.00 42.20 0.0M
2022-11-24 43.20 43.40 43.20 43.40 0.0M
2022-11-23 43.20 43.20 42.80 42.80 0.0M
2022-11-22 43.20 43.20 42.80 42.80 0.0M
2022-11-21 43.20 43.20 42.80 42.80 0.0M
2022-11-18 42.80 43.00 42.60 42.60 0.0M
2022-11-17 42.60 43.00 42.60 42.80 0.0M
2022-11-16 42.60 42.60 42.40 42.40 0.0M
2022-11-15 42.60 42.60 42.20 42.40 0.0M
2022-11-14 42.00 42.40 42.00 42.40 0.0M
2022-11-11 42.60 42.60 42.20 42.20 0.0M
2022-11-10 42.60 42.60 42.40 42.40 0.0M
2022-11-09 43.20 43.20 42.20 42.20 0.0M
2022-11-08 42.40 43.20 42.40 42.60 0.0M
2022-11-07 43.40 43.40 42.60 43.00 0.0M
2022-11-04 43.40 44.20 43.40 43.80 0.0M
2022-11-03 42.80 42.80 42.80 42.80 0.0M
2022-11-02 43.00 43.00 42.80 42.80 0.0M
2022-11-01 43.60 43.60 43.60 43.60 0.0M
2022-10-31 43.60 43.60 43.60 43.60 0.0M
2022-10-28 44.40 44.40 44.40 44.40 0.0M
2022-10-27 43.60 43.80 43.60 43.80 0.0M
2022-10-26 42.80 44.40 42.80 44.20 0.0M
2022-10-25 43.80 43.80 43.40 43.40 0.0M
2022-10-24 41.20 43.40 41.20 43.40 0.0M
2022-10-21 41.40 41.40 41.40 41.40 0.0M
2022-10-20 41.40 41.40 41.40 41.40 0.0M
2022-10-19 41.60 41.60 41.60 41.60 0.0M
2022-10-18 41.60 41.60 41.60 41.60 0.0M
2022-10-17 41.20 41.40 41.00 41.40 0.0M
2022-10-14 41.80 41.80 41.80 41.80 0.0M
2022-10-13 42.40 42.40 41.00 41.20 0.0M
2022-10-12 42.80 43.00 42.40 42.80 0.0M
2022-10-11 44.20 44.20 43.00 43.40 0.0M
2022-10-10 42.80 43.80 42.80 43.60 0.0M
2022-10-07 42.80 43.40 42.80 43.40 0.0M
2022-10-06 42.60 42.80 42.40 42.40 0.0M
2022-10-05 42.40 42.40 42.40 42.40 0.0M
2022-10-04 41.40 42.60 41.40 42.60 0.0M
2022-10-03 41.00 41.00 41.00 41.00 0.0M
2022-09-30 41.60 41.60 40.60 41.00 0.0M
2022-09-29 41.60 42.40 41.40 42.20 0.0M
2022-09-28 41.80 41.80 38.60 41.60 0.0M
2022-09-27 41.60 41.60 40.20 40.80 0.0M
2022-09-26 40.80 40.80 39.00 40.60 0.0M
2022-09-23 41.60 41.80 39.80 39.80 0.0M
2022-09-22 42.20 42.40 40.20 40.80 0.0M
2022-09-21 42.40 42.40 40.00 41.00 0.0M
2022-09-20 42.20 42.60 41.80 42.60 0.0M
2022-09-19 44.00 44.00 41.80 41.80 0.0M
2022-09-16 43.40 44.00 43.40 43.60 0.0M
2022-09-15 43.80 44.80 43.40 43.40 0.0M
2022-09-14 42.80 43.20 42.80 43.20 0.0M
2022-09-13 43.00 43.60 43.00 43.20 0.0M
2022-09-12 43.00 43.00 42.60 42.60 0.0M
2022-09-09 43.00 43.40 43.00 43.40 0.0M
2022-09-08 42.80 42.80 42.40 42.40 0.0M
2022-09-07 42.40 42.80 42.00 42.40 0.0M
2022-09-06 42.00 42.20 41.80 41.80 0.0M
2022-09-05 41.00 41.80 41.00 41.40 0.0M
2022-09-02 42.40 42.40 40.60 41.20 0.0M
2022-09-01 41.80 42.20 41.80 42.20 0.0M
2022-08-31 42.60 42.80 42.00 42.60 0.0M
2022-08-30 42.60 42.60 42.20 42.20 0.0M
2022-08-29 42.20 43.40 41.20 43.00 0.0M
2022-08-26 43.20 43.20 40.40 42.40 0.0M
2022-08-25 42.20 44.00 41.60 43.40 0.0M
2022-08-24 40.40 42.00 40.20 42.00 0.0M
2022-08-23 41.60 41.60 40.80 41.20 0.0M
2022-08-22 41.00 41.20 40.80 41.20 0.0M
2022-08-19 41.60 41.60 41.20 41.20 0.0M
2022-08-18 40.60 41.40 40.60 41.40 0.0M
2022-08-17 40.60 40.60 40.40 40.40 0.0M
2022-08-16 39.00 40.20 39.00 40.20 0.0M
2022-08-15 38.80 38.80 38.80 38.80 0.0M
2022-08-12 37.80 38.80 37.80 38.80 0.0M
2022-08-11 37.60 37.60 37.60 37.60 0.0M
2022-08-10 37.60 37.60 37.60 37.60 0.0M
2022-08-09 37.60 37.80 37.60 37.80 0.0M
2022-08-08 38.20 38.20 37.40 37.40 0.0M
2022-08-05 39.20 39.20 39.00 39.00 0.0M
2022-08-04 39.60 39.80 39.20 39.80 0.0M
2022-08-03 39.20 39.20 39.20 39.20 0.0M
2022-08-02 39.40 39.40 39.00 39.00 0.0M
2022-08-01 39.00 39.00 39.00 39.00 0.0M
2022-07-29 38.60 38.80 38.60 38.80 0.0M
2022-07-28 38.00 38.00 37.60 37.80 0.0M
2022-07-27 39.20 39.20 38.40 38.60 0.0M
2022-07-26 39.00 39.00 38.80 38.80 0.0M
2022-07-25 39.60 39.60 39.60 39.60 0.0M
2022-07-22 40.20 40.20 39.40 39.60 0.0M
2022-07-21 40.60 40.60 40.60 40.60 0.0M
2022-07-20 40.40 40.80 40.40 40.80 0.0M
2022-07-19 39.80 40.00 39.80 40.00 0.0M
2022-07-18 40.60 41.00 40.40 40.40 0.0M
2022-07-15 40.00 40.20 40.00 40.20 0.0M
2022-07-14 40.00 40.00 39.80 39.80 0.0M
2022-07-13 40.00 40.00 40.00 40.00 0.0M
2022-07-12 40.00 40.40 40.00 40.40 0.0M
2022-07-11 40.60 40.60 40.00 40.40 0.0M
2022-07-08 41.60 41.60 41.60 41.60 0.0M
2022-07-07 40.80 41.60 40.80 41.60 0.0M
2022-07-06 40.00 40.80 39.80 40.40 0.0M
2022-07-05 39.60 40.40 39.60 40.40 0.0M
2022-07-04 40.60 40.60 39.20 39.60 0.0M
2022-07-01 42.20 42.20 40.80 40.80 0.0M
2022-06-30 41.60 42.20 41.60 42.20 0.0M
2022-06-29 41.00 41.00 41.00 41.00 0.0M
2022-06-28 42.80 42.80 40.80 41.00 0.0M
2022-06-27 42.20 42.20 41.80 42.00 0.0M
2022-06-24 41.80 42.40 41.80 42.40 0.0M
2022-06-23 42.40 42.40 42.40 42.40 0.0M
2022-06-22 42.40 42.40 42.40 42.40 0.0M
2022-06-21 42.00 43.00 42.00 43.00 0.0M
2022-06-20 42.60 42.60 42.00 42.40 0.0M
2022-06-17 41.80 43.40 41.80 42.80 0.0M
2022-06-16 44.20 44.20 43.80 43.80 0.0M
2022-06-15 44.40 44.40 44.20 44.20 0.0M
2022-06-14 44.40 44.60 44.20 44.60 0.0M
2022-06-13 44.40 45.40 44.40 44.40 0.0M
2022-06-10 45.40 45.40 44.80 44.80 0.0M
2022-06-09 45.40 45.80 45.40 45.80 0.0M
2022-06-08 45.60 45.60 45.60 45.60 0.0M
2022-06-07 45.80 45.80 45.80 45.80 0.0M
2022-06-06 44.40 45.80 44.40 45.80 0.0M
2022-06-03 46.60 46.60 45.80 46.40 0.0M
2022-06-02 46.00 46.20 46.00 46.20 0.0M
2022-06-01 45.40 45.40 45.40 45.40 0.0M
2022-05-31 45.20 45.20 45.20 45.20 0.0M
2022-05-30 45.20 45.20 45.20 45.20 0.0M
2022-05-27 43.60 46.60 43.60 45.20 0.0M
2022-05-26 43.60 43.60 43.40 43.60 0.0M
2022-05-25 44.20 44.20 43.40 44.00 0.0M
2022-05-24 44.20 44.20 43.80 43.80 0.0M
2022-05-23 43.40 43.80 43.40 43.80 0.0M
2022-05-20 43.00 43.40 42.40 43.40 0.0M
2022-05-19 42.80 43.40 42.60 43.00 0.0M
2022-05-18 42.80 43.00 42.80 43.00 0.0M
2022-05-17 43.20 43.20 43.00 43.00 0.0M
2022-05-16 42.20 43.20 42.20 43.00 0.0M
2022-05-13 42.00 42.60 41.00 42.60 0.0M
2022-05-12 43.20 45.20 41.40 41.40 0.0M
2022-05-11 43.00 43.20 43.00 43.20 0.0M
2022-05-10 43.40 43.40 42.00 42.60 0.0M
2022-05-09 43.80 43.80 42.20 42.80 0.0M
2022-05-06 45.40 45.40 43.00 43.40 0.0M
2022-05-05 45.20 45.20 45.20 45.20 0.0M
2022-05-04 43.60 45.40 43.60 45.20 0.0M
2022-05-03 43.40 43.40 43.40 43.40 0.0M
2022-05-02 44.20 44.20 43.00 43.00 0.0M
2022-04-29 44.60 44.80 44.00 44.80 0.0M
2022-04-28 45.20 45.20 44.80 45.00 0.0M
2022-04-27 45.00 45.00 44.60 44.60 0.0M
2022-04-26 46.20 46.20 45.40 45.40 0.0M
2022-04-25 45.00 45.80 45.00 45.60 0.0M
2022-04-22 45.60 45.80 45.60 45.80 0.0M
2022-04-21 46.40 46.40 46.40 46.40 0.0M
2022-04-20 47.20 47.20 46.20 46.20 0.0M
2022-04-19 47.00 47.00 46.80 46.80 0.0M
2022-04-14 47.80 47.80 47.80 47.80 0.0M
2022-04-13 47.00 48.20 47.00 47.80 0.0M
2022-04-12 47.60 47.60 47.60 47.60 0.0M
2022-04-11 47.80 47.80 47.00 47.60 0.0M
2022-04-08 49.60 49.60 48.60 48.60 0.0M
2022-04-07 49.00 49.00 49.00 49.00 0.0M
2022-04-06 49.20 49.20 49.00 49.00 0.0M
2022-04-05 48.60 48.60 48.60 48.60 0.0M
2022-04-04 47.60 48.80 47.60 48.60 0.0M
2022-04-01 47.80 48.00 47.80 48.00 0.0M
2022-03-31 50.50 50.50 48.40 48.40 0.0M
2022-03-30 49.20 50.50 49.20 50.00 0.0M
2022-03-29 48.80 49.40 48.80 49.40 0.0M
2022-03-28 49.40 49.40 48.60 49.40 0.0M
2022-03-25 49.00 49.00 48.80 48.80 0.0M
2022-03-24 50.50 50.50 49.00 49.60 0.0M
2022-03-23 49.80 50.00 49.80 50.00 0.0M
2022-03-22 48.20 49.20 48.20 49.20 0.0M
2022-03-21 47.80 48.60 47.80 48.60 0.0M
2022-03-18 46.60 47.20 46.60 47.20 0.0M
2022-03-17 47.20 47.20 47.00 47.00 0.0M
2022-03-16 46.60 47.80 46.60 47.20 0.0M
2022-03-15 45.80 46.20 45.40 46.00 0.0M
2022-03-14 46.40 46.40 46.40 46.40 0.0M
2022-03-11 46.20 46.80 46.00 46.20 0.0M
2022-03-10 46.60 46.60 45.80 45.80 0.0M
2022-03-09 44.80 46.20 43.00 45.80 0.0M
2022-03-08 44.60 46.00 44.60 45.60 0.0M
2022-03-07 47.60 47.60 42.80 44.20 0.0M
2022-03-04 50.00 50.00 47.60 48.40 0.0M
2022-03-03 51.00 51.00 50.50 50.50 0.0M
2022-03-02 51.00 51.00 49.60 50.50 0.0M
2022-03-01 51.00 51.00 51.00 51.00 0.0M
2022-02-28 52.50 53.00 50.50 51.00 0.0M
2022-02-25 52.00 53.50 52.00 52.50 0.0M
2022-02-24 51.00 51.50 50.00 51.50 0.0M
2022-02-23 50.00 51.00 50.00 51.00 0.0M
2022-02-22 51.00 51.50 50.00 51.00 0.0M
2022-02-21 51.00 51.00 50.00 51.00 0.0M
2022-02-18 51.00 51.00 51.00 51.00 0.0M
2022-02-17 52.00 52.00 52.00 52.00 0.0M
2022-02-16 53.00 53.00 51.00 52.00 0.0M
2022-02-15 52.50 53.50 52.50 52.50 0.0M
2022-02-14 52.50 53.50 51.00 52.00 0.0M
2022-02-11 53.50 53.50 53.50 53.50 0.0M
2022-02-10 53.50 53.50 53.00 53.00 0.0M
2022-02-09 53.50 54.00 52.50 53.00 0.0M
2022-02-08 53.50 54.00 53.00 53.50 0.0M
2022-02-07 52.50 53.50 52.50 53.00 0.0M
2022-02-04 54.00 54.00 53.00 53.00 0.0M
2022-02-03 52.00 53.00 52.00 52.50 0.0M
2022-02-02 50.00 53.50 50.00 53.00 0.0M
2022-02-01 47.60 49.80 47.60 49.80 0.0M
2022-01-31 46.60 47.80 46.60 47.40 0.0M
2022-01-28 47.00 47.00 46.00 46.00 0.0M
2022-01-27 47.00 47.00 46.60 46.60 0.0M
2022-01-26 45.00 47.60 44.80 46.60 0.0M
2022-01-25 44.40 45.80 44.20 45.60 0.0M
2022-01-24 47.00 47.00 44.80 44.80 0.0M
2022-01-21 46.40 46.60 46.40 46.60 0.0M
2022-01-20 46.80 46.80 46.80 46.80 0.0M
2022-01-19 46.40 47.40 46.40 47.00 0.0M
2022-01-18 46.40 47.80 46.40 46.60 0.0M
2022-01-17 48.20 48.20 46.80 47.00 0.0M
2022-01-14 48.20 48.20 46.40 46.40 0.0M
2022-01-13 48.80 48.80 47.80 48.00 0.0M
2022-01-12 47.00 50.00 47.00 48.80 0.0M
2022-01-11 47.00 47.00 46.40 46.40 0.0M
2022-01-10 46.80 47.80 46.20 46.60 0.0M
2022-01-07 46.00 46.20 45.80 46.20 0.0M
2022-01-06 46.00 46.00 45.40 45.40 0.0M
2022-01-05 45.40 46.00 45.40 45.40 0.0M
2022-01-04 44.80 44.80 44.60 44.60 0.0M
2022-01-03 44.80 44.80 44.60 44.60 0.0M