OTCQX Composite (OTCQX)

OTCQX
🏛️ ドイツ →
1,986.89
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
2022-12-30 1,399.28 1,403.14 1,392.35 1,393.98 0.0M
2022-12-29 1,395.12 1,410.20 1,395.12 1,408.68 0.0M
2022-12-28 1,406.61 1,413.78 1,394.54 1,395.07 0.0M
2022-12-27 1,406.98 1,411.39 1,405.08 1,405.35 0.0M
2022-12-26 1,406.65 1,406.65 1,406.65 1,406.65 0.0M
2022-12-23 1,395.76 1,406.65 1,393.39 1,406.65 0.0M
2022-12-22 1,405.47 1,405.67 1,388.73 1,397.19 0.0M
2022-12-21 1,400.72 1,412.14 1,400.72 1,408.41 0.0M
2022-12-20 1,386.77 1,398.45 1,386.77 1,390.40 0.0M
2022-12-19 1,394.27 1,396.29 1,384.78 1,386.75 0.0M
2022-12-16 1,391.16 1,394.49 1,384.83 1,390.67 0.0M
2022-12-15 1,415.01 1,415.01 1,394.45 1,396.10 0.0M
2022-12-14 1,426.47 1,433.94 1,419.69 1,424.78 0.0M
2022-12-13 1,441.42 1,446.45 1,425.98 1,427.75 0.0M
2022-12-12 1,415.48 1,418.90 1,409.86 1,417.28 0.0M
2022-12-09 1,418.83 1,426.42 1,417.69 1,418.24 0.0M
2022-12-08 1,419.46 1,424.18 1,416.56 1,421.35 0.0M
2022-12-07 1,424.17 1,428.95 1,418.48 1,418.80 0.0M
2022-12-06 1,426.63 1,432.56 1,421.04 1,424.33 0.0M
2022-12-05 1,448.18 1,453.59 1,429.15 1,431.00 0.0M
2022-12-02 1,446.84 1,451.44 1,437.55 1,451.00 0.0M
2022-12-01 1,444.33 1,455.21 1,441.68 1,446.93 0.0M
2022-11-30 1,417.24 1,441.81 1,410.46 1,439.06 0.0M
2022-11-29 1,408.59 1,422.26 1,408.59 1,413.88 0.0M
2022-11-28 1,424.20 1,426.97 1,409.61 1,409.61 0.0M
2022-11-25 1,427.16 1,431.10 1,424.16 1,429.94 0.0M
2022-11-24 1,423.76 1,423.76 1,423.76 1,423.76 0.0M
2022-11-23 1,410.29 1,423.93 1,410.27 1,423.76 0.0M
2022-11-22 1,391.32 1,406.63 1,390.81 1,406.63 0.0M
2022-11-21 1,386.92 1,388.12 1,380.07 1,385.39 0.0M
2022-11-18 1,398.90 1,400.16 1,392.45 1,395.83 0.0M
2022-11-17 1,384.72 1,391.35 1,380.45 1,390.87 0.0M
2022-11-16 1,405.24 1,407.33 1,397.71 1,401.01 0.0M
2022-11-15 1,409.28 1,414.23 1,391.02 1,403.01 0.0M
2022-11-14 1,393.19 1,407.62 1,392.46 1,397.16 0.0M
2022-11-11 1,389.74 1,406.98 1,389.03 1,404.44 0.0M
2022-11-10 1,366.77 1,382.07 1,363.93 1,381.99 0.0M
2022-11-09 1,348.62 1,353.80 1,331.48 1,331.70 0.0M
2022-11-08 1,341.11 1,360.84 1,341.11 1,351.58 0.0M
2022-11-07 1,339.95 1,344.36 1,337.34 1,341.26 0.0M
2022-11-04 1,307.51 1,336.74 1,307.51 1,333.07 0.0M
2022-11-03 1,273.34 1,286.04 1,267.99 1,281.34 0.0M
2022-11-02 1,304.84 1,310.95 1,282.95 1,283.34 0.0M
2022-11-01 1,312.52 1,316.26 1,300.34 1,304.53 0.0M
2022-10-31 1,292.89 1,297.61 1,291.02 1,294.61 0.0M
2022-10-28 1,297.20 1,308.09 1,294.98 1,308.09 0.0M
2022-10-27 1,306.41 1,314.70 1,299.17 1,299.74 0.0M
2022-10-26 1,300.21 1,318.11 1,300.21 1,311.97 0.0M
2022-10-25 1,284.19 1,306.91 1,281.83 1,306.05 0.0M
2022-10-24 1,281.75 1,286.17 1,274.91 1,283.24 0.0M
2022-10-21 1,249.84 1,280.18 1,245.09 1,279.34 0.0M
2022-10-20 1,255.57 1,265.89 1,250.27 1,252.84 0.0M
2022-10-19 1,261.47 1,262.35 1,250.64 1,254.56 0.0M
2022-10-18 1,269.51 1,272.96 1,260.16 1,268.15 0.0M
2022-10-17 1,238.02 1,260.86 1,238.02 1,257.63 0.0M
2022-10-14 1,246.03 1,250.46 1,222.98 1,223.13 0.0M
2022-10-13 1,205.21 1,244.42 1,200.43 1,238.74 0.0M
2022-10-12 1,217.55 1,222.45 1,213.24 1,214.86 0.0M
2022-10-11 1,226.07 1,235.95 1,216.56 1,219.04 0.0M
2022-10-10 1,234.10 1,239.16 1,229.20 1,233.97 0.0M
2022-10-07 1,245.85 1,246.56 1,229.31 1,230.88 0.0M
2022-10-06 1,250.52 1,254.52 1,244.56 1,250.01 0.0M
2022-10-05 1,266.13 1,271.40 1,254.37 1,267.33 0.0M
2022-10-04 1,257.73 1,285.31 1,257.73 1,282.13 0.0M
2022-10-03 1,216.92 1,236.31 1,216.16 1,233.18 0.0M
2022-09-30 1,209.53 1,221.98 1,205.76 1,206.01 0.0M
2022-09-29 1,206.27 1,212.59 1,195.28 1,212.35 0.0M
2022-09-28 1,193.61 1,227.45 1,192.78 1,225.92 0.0M
2022-09-27 1,196.84 1,204.99 1,185.41 1,189.87 0.0M
2022-09-26 1,197.30 1,203.06 1,182.82 1,187.57 0.0M
2022-09-23 1,236.59 1,236.59 1,207.06 1,214.88 0.0M
2022-09-22 1,267.86 1,268.78 1,254.63 1,262.40 0.0M
2022-09-21 1,278.58 1,282.97 1,261.81 1,261.81 0.0M
2022-09-20 1,290.91 1,290.91 1,275.37 1,282.00 0.0M
2022-09-19 1,288.68 1,307.07 1,288.53 1,306.63 0.0M
2022-09-16 1,305.58 1,307.28 1,298.09 1,303.09 0.0M
2022-09-15 1,319.40 1,326.16 1,313.64 1,315.86 0.0M
2022-09-14 1,321.36 1,326.39 1,315.82 1,320.43 0.0M
2022-09-13 1,346.16 1,349.56 1,322.91 1,324.87 0.0M
2022-09-12 1,357.09 1,368.81 1,357.09 1,363.27 0.0M
2022-09-09 1,328.55 1,341.90 1,328.55 1,340.97 0.0M
2022-09-08 1,292.90 1,304.39 1,287.06 1,303.07 0.0M
2022-09-07 1,277.40 1,300.68 1,277.09 1,299.49 0.0M
2022-09-06 1,292.61 1,294.66 1,282.28 1,285.36 0.0M
2022-09-05 1,273.82 1,273.82 1,273.82 1,273.82 0.0M
2022-09-02 1,284.39 1,301.83 1,272.19 1,273.82 0.0M
2022-09-01 1,272.75 1,276.63 1,258.32 1,276.44 0.0M
2022-08-31 1,296.85 1,300.67 1,291.39 1,292.33 0.0M
2022-08-30 1,314.86 1,316.17 1,295.00 1,296.84 0.0M
2022-08-29 1,306.22 1,315.08 1,305.73 1,310.04 0.0M
2022-08-26 1,342.62 1,343.50 1,309.22 1,309.24 0.0M
2022-08-25 1,325.95 1,336.91 1,324.83 1,336.58 0.0M
2022-08-24 1,320.57 1,326.87 1,317.56 1,323.81 0.0M
2022-08-23 1,317.76 1,329.49 1,316.70 1,326.16 0.0M
2022-08-22 1,330.95 1,330.95 1,318.68 1,320.31 0.0M
2022-08-19 1,349.69 1,350.41 1,340.41 1,341.11 0.0M
2022-08-18 1,363.72 1,363.90 1,354.51 1,356.63 0.0M
2022-08-17 1,358.90 1,366.50 1,354.67 1,361.42 0.0M
2022-08-16 1,365.84 1,374.87 1,364.90 1,372.05 0.0M
2022-08-15 1,370.90 1,372.15 1,364.20 1,370.93 0.0M
2022-08-12 1,372.28 1,380.10 1,368.43 1,380.10 0.0M
2022-08-11 1,375.50 1,380.98 1,369.35 1,369.88 0.0M
2022-08-10 1,358.34 1,378.23 1,358.34 1,373.54 0.0M
2022-08-09 1,347.30 1,352.30 1,343.90 1,344.79 0.0M
2022-08-08 1,337.89 1,352.66 1,337.89 1,347.30 0.0M
2022-08-05 1,327.24 1,334.09 1,324.10 1,332.26 0.0M
2022-08-04 1,328.28 1,336.68 1,328.28 1,332.41 0.0M
2022-08-03 1,324.14 1,330.58 1,320.39 1,329.56 0.0M
2022-08-02 1,331.04 1,331.04 1,316.67 1,317.10 0.0M
2022-08-01 1,335.42 1,342.28 1,331.18 1,332.17 0.0M
2022-07-29 1,330.74 1,338.62 1,329.33 1,338.62 0.0M
2022-07-28 1,317.86 1,332.02 1,311.73 1,330.36 0.0M
2022-07-27 1,305.17 1,326.10 1,303.58 1,325.62 0.0M
2022-07-26 1,311.46 1,311.46 1,299.23 1,301.69 0.0M
2022-07-25 1,312.03 1,315.71 1,307.80 1,312.11 0.0M
2022-07-22 1,303.09 1,308.71 1,293.86 1,298.04 0.0M
2022-07-21 1,286.99 1,300.49 1,284.38 1,300.25 0.0M
2022-07-20 1,296.51 1,301.55 1,290.38 1,294.23 0.0M
2022-07-19 1,285.26 1,304.93 1,285.26 1,304.16 0.0M
2022-07-18 1,273.27 1,284.59 1,269.28 1,270.66 0.0M
2022-07-15 1,249.19 1,264.33 1,247.29 1,263.14 0.0M
2022-07-14 1,234.16 1,245.14 1,227.22 1,243.55 0.0M
2022-07-13 1,248.88 1,264.08 1,246.49 1,261.68 0.0M
2022-07-12 1,256.25 1,268.89 1,256.01 1,259.61 0.0M
2022-07-11 1,267.25 1,268.71 1,258.67 1,259.71 0.0M
2022-07-08 1,277.30 1,284.84 1,273.16 1,282.06 0.0M
2022-07-07 1,266.42 1,279.42 1,266.42 1,278.64 0.0M
2022-07-06 1,256.86 1,259.76 1,248.16 1,257.19 0.0M
2022-07-05 1,259.14 1,259.33 1,241.77 1,258.27 0.0M
2022-07-04 1,293.76 1,293.76 1,281.24 1,293.77 0.0M
2022-07-01 1,282.66 1,294.36 1,276.45 1,293.77 0.0M
2022-06-30 1,289.62 1,300.64 1,280.32 1,295.60 0.0M
2022-06-29 1,320.75 1,320.81 1,310.18 1,310.68 0.0M
2022-06-28 1,331.31 1,335.50 1,317.20 1,319.23 0.0M
2022-06-27 1,322.10 1,332.56 1,320.10 1,328.50 0.0M
2022-06-24 1,302.15 1,321.38 1,301.18 1,321.14 0.0M
2022-06-23 1,289.87 1,289.87 1,274.81 1,284.07 0.0M
2022-06-22 1,296.26 1,307.02 1,293.71 1,297.84 0.0M
2022-06-21 1,309.05 1,314.36 1,305.48 1,305.54 0.0M
2022-06-20 1,296.70 1,296.70 1,296.70 1,296.70 0.0M
2022-06-17 1,305.16 1,307.82 1,291.77 1,296.70 0.0M
2022-06-16 1,308.88 1,309.59 1,295.18 1,303.50 0.0M
2022-06-15 1,313.45 1,332.62 1,306.72 1,325.28 0.0M
2022-06-14 1,319.38 1,319.94 1,291.21 1,298.38 0.0M
2022-06-13 1,335.25 1,335.25 1,314.39 1,321.17 0.0M
2022-06-10 1,374.32 1,374.32 1,361.84 1,366.01 0.0M
2022-06-09 1,423.26 1,425.72 1,401.85 1,402.26 0.0M
2022-06-08 1,439.49 1,441.94 1,427.79 1,427.93 0.0M
2022-06-07 1,434.59 1,450.54 1,434.39 1,449.17 0.0M
2022-06-06 1,459.30 1,463.68 1,448.58 1,449.89 0.0M
2022-06-03 1,453.52 1,456.41 1,446.72 1,448.25 0.0M
2022-06-02 1,451.03 1,466.67 1,449.89 1,466.56 0.0M
2022-06-01 1,459.06 1,461.63 1,435.30 1,441.48 0.0M
2022-05-31 1,458.41 1,463.67 1,452.66 1,458.81 0.0M
2022-05-30 1,459.76 1,459.76 1,459.76 1,459.76 0.0M
2022-05-27 1,451.65 1,460.03 1,450.92 1,459.73 0.0M
2022-05-26 1,434.99 1,450.03 1,431.80 1,448.57 0.0M
2022-05-25 1,425.90 1,438.81 1,424.88 1,433.44 0.0M
2022-05-24 1,425.11 1,431.31 1,416.85 1,428.64 0.0M
2022-05-23 1,414.19 1,426.38 1,413.29 1,420.80 0.0M
2022-05-20 1,397.63 1,402.45 1,382.57 1,395.51 0.0M
2022-05-19 1,377.84 1,394.50 1,374.38 1,387.12 0.0M
2022-05-18 1,401.74 1,401.74 1,376.21 1,377.15 0.0M
2022-05-17 1,407.05 1,412.97 1,404.17 1,411.09 0.0M
2022-05-16 1,376.16 1,389.98 1,374.34 1,386.53 0.0M
2022-05-13 1,354.97 1,378.57 1,354.97 1,378.46 0.0M
2022-05-12 1,352.32 1,360.33 1,336.89 1,344.85 0.0M
2022-05-11 1,367.88 1,387.50 1,359.48 1,359.94 0.0M
2022-05-10 1,393.47 1,398.16 1,381.18 1,390.44 0.0M
2022-05-09 1,388.42 1,389.52 1,370.15 1,372.56 0.0M
2022-05-06 1,415.00 1,415.00 1,399.72 1,410.16 0.0M
2022-05-05 1,450.81 1,450.81 1,412.76 1,418.56 0.0M
2022-05-04 1,443.54 1,465.59 1,429.82 1,465.59 0.0M
2022-05-03 1,444.16 1,447.36 1,439.78 1,442.77 0.0M
2022-05-02 1,444.76 1,445.99 1,424.97 1,438.67 0.0M
2022-04-29 1,467.71 1,475.04 1,446.91 1,447.71 0.0M
2022-04-28 1,453.79 1,467.94 1,445.39 1,465.93 0.0M
2022-04-27 1,456.52 1,463.83 1,448.73 1,456.28 0.0M
2022-04-26 1,479.88 1,480.67 1,447.43 1,449.42 0.0M
2022-04-25 1,484.95 1,493.64 1,470.50 1,491.93 0.0M
2022-04-22 1,520.34 1,520.34 1,499.23 1,501.19 0.0M
2022-04-21 1,548.10 1,550.57 1,519.68 1,521.09 0.0M
2022-04-20 1,545.66 1,552.61 1,543.01 1,548.32 0.0M
2022-04-19 1,536.37 1,539.51 1,533.29 1,537.69 0.0M
2022-04-18 1,549.22 1,553.33 1,544.89 1,549.24 0.0M
2022-04-15 1,550.07 1,550.07 1,550.07 1,550.07 0.0M
2022-04-14 1,556.11 1,557.34 1,549.66 1,550.07 0.0M
2022-04-13 1,540.42 1,555.29 1,540.42 1,555.15 0.0M
2022-04-12 1,547.71 1,554.28 1,535.90 1,539.00 0.0M
2022-04-11 1,560.27 1,560.32 1,549.02 1,549.59 0.0M
2022-04-08 1,550.78 1,565.26 1,545.69 1,560.48 0.0M
2022-04-07 1,549.54 1,553.81 1,540.87 1,551.55 0.0M
2022-04-06 1,548.37 1,550.74 1,538.98 1,547.40 0.0M
2022-04-05 1,561.11 1,568.13 1,551.12 1,553.81 0.0M
2022-04-04 1,566.17 1,571.40 1,566.01 1,569.24 0.0M
2022-04-01 1,559.34 1,568.41 1,557.13 1,568.12 0.0M
2022-03-31 1,568.85 1,568.89 1,547.74 1,547.74 0.0M
2022-03-30 1,569.25 1,576.36 1,567.22 1,571.57 0.0M
2022-03-29 1,574.36 1,578.84 1,560.89 1,572.38 0.0M
2022-03-28 1,545.57 1,550.79 1,538.37 1,550.27 0.0M
2022-03-25 1,545.23 1,549.36 1,537.83 1,548.25 0.0M
2022-03-24 1,532.30 1,544.72 1,529.90 1,544.58 0.0M
2022-03-23 1,526.14 1,531.43 1,521.05 1,526.33 0.0M
2022-03-22 1,531.63 1,540.96 1,531.63 1,539.33 0.0M
2022-03-21 1,531.96 1,534.35 1,521.40 1,526.38 0.0M
2022-03-18 1,502.80 1,532.73 1,500.88 1,532.41 0.0M
2022-03-17 1,487.25 1,515.17 1,485.94 1,511.81 0.0M
2022-03-16 1,468.84 1,493.48 1,464.58 1,493.48 0.0M
2022-03-15 1,448.09 1,459.55 1,445.91 1,456.32 0.0M
2022-03-14 1,452.12 1,462.34 1,440.47 1,441.77 0.0M
2022-03-11 1,462.01 1,463.69 1,432.83 1,433.05 0.0M
2022-03-10 1,452.30 1,457.83 1,442.83 1,449.79 0.0M
2022-03-09 1,448.06 1,480.68 1,448.06 1,471.44 0.0M
2022-03-08 1,403.00 1,430.73 1,387.21 1,408.20 0.0M
2022-03-07 1,425.50 1,426.24 1,383.02 1,386.94 0.0M
2022-03-04 1,436.76 1,436.76 1,419.51 1,429.06 0.0M
2022-03-03 1,496.80 1,497.76 1,470.85 1,475.41 0.0M
2022-03-02 1,492.60 1,499.09 1,488.03 1,495.71 0.0M
2022-03-01 1,504.70 1,509.86 1,481.20 1,487.47 0.0M
2022-02-28 1,506.53 1,521.19 1,501.21 1,511.39 0.0M
2022-02-25 1,501.77 1,531.90 1,501.77 1,531.90 0.0M
2022-02-24 1,466.61 1,500.45 1,464.08 1,498.15 0.0M
2022-02-23 1,552.21 1,553.35 1,523.84 1,526.16 0.0M
2022-02-22 1,538.74 1,546.95 1,527.56 1,537.37 0.0M
2022-02-21 1,560.03 1,560.03 1,560.03 1,560.03 0.0M
2022-02-18 1,573.89 1,573.89 1,557.79 1,560.03 0.0M
2022-02-17 1,587.99 1,588.90 1,571.43 1,572.74 0.0M
2022-02-16 1,591.96 1,604.99 1,591.96 1,604.88 0.0M
2022-02-15 1,584.64 1,596.30 1,583.13 1,595.49 0.0M
2022-02-14 1,575.77 1,575.80 1,560.00 1,565.95 0.0M
2022-02-11 1,601.00 1,609.74 1,580.38 1,584.16 0.0M
2022-02-10 1,608.44 1,627.74 1,604.40 1,605.58 0.0M
2022-02-09 1,612.37 1,617.09 1,610.87 1,616.94 0.0M
2022-02-08 1,581.25 1,595.41 1,579.92 1,595.41 0.0M
2022-02-07 1,569.57 1,580.50 1,568.58 1,574.34 0.0M
2022-02-04 1,560.78 1,571.28 1,554.67 1,568.65 0.0M
2022-02-03 1,576.26 1,576.26 1,563.09 1,563.74 0.0M
2022-02-02 1,586.34 1,590.14 1,578.93 1,587.98 0.0M
2022-02-01 1,573.69 1,581.50 1,568.91 1,581.50 0.0M
2022-01-31 1,543.60 1,563.29 1,542.90 1,563.29 0.0M
2022-01-28 1,537.11 1,547.67 1,528.01 1,547.58 0.0M
2022-01-27 1,551.23 1,560.01 1,540.15 1,546.56 0.0M
2022-01-26 1,562.96 1,566.58 1,533.14 1,542.82 0.0M
2022-01-25 1,545.46 1,548.92 1,519.19 1,541.23 0.0M
2022-01-24 1,540.53 1,546.07 1,507.52 1,546.07 0.0M
2022-01-21 1,592.63 1,592.78 1,572.03 1,574.74 0.0M
2022-01-20 1,612.58 1,619.77 1,598.66 1,601.50 0.0M
2022-01-19 1,613.90 1,621.02 1,611.75 1,614.85 0.0M
2022-01-18 1,616.93 1,617.67 1,609.98 1,612.78 0.0M
2022-01-17 1,631.56 1,631.56 1,631.56 1,631.56 0.0M
2022-01-14 1,628.66 1,633.17 1,621.95 1,631.56 0.0M
2022-01-13 1,639.81 1,641.90 1,626.94 1,627.10 0.0M
2022-01-12 1,626.36 1,635.41 1,626.36 1,635.24 0.0M
2022-01-11 1,609.50 1,624.16 1,605.46 1,624.16 0.0M
2022-01-10 1,606.09 1,606.09 1,590.58 1,604.73 0.0M
2022-01-07 1,607.03 1,622.04 1,605.44 1,622.03 0.0M
2022-01-06 1,606.37 1,608.65 1,598.61 1,601.04 0.0M
2022-01-05 1,624.37 1,628.08 1,604.01 1,604.13 0.0M
2022-01-04 1,624.06 1,624.43 1,612.92 1,615.17 0.0M
2022-01-03 1,620.01 1,620.92 1,606.66 1,613.29 0.0M