ペリゴ (PRGO)

PRGO
🏛️ ドイツ →
18.19
最終更新: 2025-09-29
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 31.68 31.68 31.68 31.68 0.0M
2022-12-29 31.51 31.71 31.51 31.71 0.0M
2022-12-28 31.75 31.92 31.75 31.92 0.0M
2022-12-27 30.61 31.30 30.61 31.30 0.0M
2022-12-23 29.83 29.84 29.83 29.84 0.0M
2022-12-22 29.59 29.81 29.59 29.81 0.0M
2022-12-21 29.56 29.56 29.56 29.56 0.0M
2022-12-20 28.95 28.95 28.95 28.95 0.0M
2022-12-19 29.38 29.38 29.38 29.38 0.0M
2022-12-16 29.09 29.17 29.09 29.14 0.0M
2022-12-15 29.34 29.54 29.34 29.54 0.0M
2022-12-14 29.83 30.09 29.83 30.09 0.0M
2022-12-13 29.89 29.93 29.65 29.65 0.0M
2022-12-12 29.66 29.75 29.66 29.75 0.0M
2022-12-09 30.09 30.09 30.05 30.05 0.0M
2022-12-08 29.76 30.16 29.76 30.16 0.0M
2022-12-07 30.05 30.05 29.89 29.99 0.0M
2022-12-06 30.05 30.05 30.05 30.05 0.0M
2022-12-05 29.86 29.86 29.86 29.86 0.0M
2022-12-02 30.17 30.21 30.13 30.21 0.0M
2022-12-01 30.27 30.53 30.27 30.35 0.0M
2022-11-30 30.73 30.73 30.17 30.70 0.0M
2022-11-29 30.63 30.72 30.53 30.72 0.0M
2022-11-28 31.24 31.24 31.24 31.24 0.0M
2022-11-25 30.91 31.16 30.91 31.16 0.0M
2022-11-24 30.87 30.87 30.71 30.71 0.0M
2022-11-23 30.87 31.30 30.87 31.30 0.0M
2022-11-22 30.95 31.07 30.95 31.07 0.0M
2022-11-21 30.63 30.88 30.63 30.88 0.0M
2022-11-18 30.60 30.60 30.60 30.60 0.0M
2022-11-17 31.37 31.37 31.01 31.01 0.0M
2022-11-16 31.27 31.73 31.27 31.33 0.0M
2022-11-15 31.36 31.75 31.11 31.11 0.0M
2022-11-14 31.97 31.97 31.90 31.90 0.0M
2022-11-11 32.02 32.26 31.34 31.34 0.0M
2022-11-10 31.70 32.30 31.70 31.93 0.0M
2022-11-09 32.62 33.04 31.97 31.97 0.0M
2022-11-08 38.87 38.87 32.50 32.50 0.0M
2022-11-07 39.06 39.27 39.03 39.03 0.0M
2022-11-04 40.32 40.32 39.01 39.01 0.0M
2022-11-03 40.04 40.25 39.32 40.25 0.0M
2022-11-02 40.22 40.22 40.22 40.22 0.0M
2022-11-01 40.28 40.46 40.28 40.46 0.0M
2022-10-31 40.44 40.48 40.33 40.41 0.0M
2022-10-28 39.10 39.10 39.10 39.10 0.0M
2022-10-27 39.66 39.66 39.66 39.66 0.0M
2022-10-26 40.86 40.86 40.00 40.00 0.0M
2022-10-25 40.95 41.10 40.78 41.10 0.0M
2022-10-24 40.45 41.02 40.45 41.02 0.0M
2022-10-21 40.70 40.70 40.70 40.70 0.0M
2022-10-20 40.40 40.40 40.40 40.40 0.0M
2022-10-19 40.40 40.40 40.39 40.39 0.0M
2022-10-18 39.95 40.19 39.95 40.19 0.0M
2022-10-17 39.51 39.76 39.51 39.73 0.0M
2022-10-14 39.46 39.95 39.46 39.50 0.0M
2022-10-13 38.75 38.75 38.66 38.68 0.0M
2022-10-12 39.29 39.29 39.29 39.29 0.0M
2022-10-11 38.57 38.57 38.57 38.57 0.0M
2022-10-10 38.60 38.67 38.60 38.67 0.0M
2022-10-07 38.93 39.25 38.81 38.81 0.0M
2022-10-06 38.86 38.86 38.86 38.86 0.0M
2022-10-05 37.56 37.56 37.56 37.56 0.0M
2022-10-04 37.01 37.59 37.01 37.59 0.0M
2022-10-03 36.06 36.54 36.04 36.54 0.0M
2022-09-30 36.21 36.21 36.21 36.21 0.0M
2022-09-29 37.20 37.20 36.22 36.29 0.0M
2022-09-28 37.33 37.63 37.33 37.37 0.0M
2022-09-27 38.86 38.91 38.86 38.91 0.0M
2022-09-26 38.84 38.84 38.84 38.84 0.0M
2022-09-23 38.85 38.85 38.85 38.85 0.0M
2022-09-22 38.87 38.87 38.69 38.69 0.0M
2022-09-21 39.68 40.34 39.68 40.34 0.0M
2022-09-20 39.89 39.89 39.53 39.53 0.0M
2022-09-19 39.62 39.62 39.44 39.44 0.0M
2022-09-16 39.18 39.54 38.98 39.54 0.0M
2022-09-15 39.79 39.79 39.42 39.42 0.0M
2022-09-14 39.00 39.00 39.00 39.00 0.0M
2022-09-13 39.16 39.38 39.16 39.21 0.0M
2022-09-12 38.41 38.41 38.41 38.41 0.0M
2022-09-09 38.05 38.05 38.05 38.05 0.0M
2022-09-08 38.01 38.01 37.65 37.65 0.0M
2022-09-07 37.82 38.14 37.80 37.80 0.0M
2022-09-06 36.89 36.89 36.89 36.89 0.0M
2022-09-05 36.63 36.63 36.63 36.63 0.0M
2022-09-02 36.39 36.39 36.39 36.39 0.0M
2022-09-01 36.55 36.81 36.38 36.81 0.0M
2022-08-31 37.64 37.64 37.64 37.64 0.0M
2022-08-30 38.54 38.54 37.31 37.46 0.0M
2022-08-29 38.77 38.77 38.77 38.77 0.0M
2022-08-26 39.94 39.95 39.94 39.95 0.0M
2022-08-25 39.80 39.80 39.80 39.80 0.0M
2022-08-24 39.40 39.60 39.28 39.60 0.0M
2022-08-23 39.50 39.61 39.02 39.31 0.0M
2022-08-22 39.88 39.88 39.88 39.88 0.0M
2022-08-19 40.16 40.45 40.16 40.36 0.0M
2022-08-18 38.55 40.23 38.55 40.23 0.0M
2022-08-17 40.85 40.85 38.00 38.00 0.0M
2022-08-16 40.74 41.02 40.63 41.02 0.0M
2022-08-15 40.37 40.37 40.37 40.37 0.0M
2022-08-12 40.03 40.03 40.03 40.03 0.0M
2022-08-11 40.28 40.28 38.53 38.53 0.0M
2022-08-10 40.21 40.21 40.21 40.21 0.0M
2022-08-09 41.33 42.00 41.33 42.00 0.0M
2022-08-08 41.61 42.50 41.61 42.50 0.0M
2022-08-05 41.07 41.07 41.07 41.07 0.0M
2022-08-04 41.36 41.43 41.36 41.43 0.0M
2022-08-03 41.49 41.60 41.49 41.60 0.0M
2022-08-02 41.02 41.02 41.02 41.02 0.0M
2022-08-01 40.39 40.39 40.38 40.38 0.0M
2022-07-29 40.66 40.66 40.66 40.66 0.0M
2022-07-28 40.49 40.49 40.49 40.49 0.0M
2022-07-27 41.11 41.11 41.11 41.11 0.0M
2022-07-26 39.77 40.44 39.77 40.44 0.0M
2022-07-25 39.80 40.25 39.80 39.89 0.0M
2022-07-22 39.89 40.08 39.45 39.58 0.0M
2022-07-21 39.89 39.89 39.76 39.76 0.0M
2022-07-20 40.22 40.25 40.22 40.25 0.0M
2022-07-19 39.56 40.10 39.55 40.10 0.0M
2022-07-18 40.33 40.33 40.33 40.33 0.0M
2022-07-15 40.24 40.43 40.24 40.43 0.0M
2022-07-14 40.45 40.45 40.45 40.45 0.0M
2022-07-13 41.24 41.24 41.24 41.24 0.0M
2022-07-12 41.35 42.65 41.35 42.65 0.0M
2022-07-11 39.91 41.43 39.91 41.43 0.0M
2022-07-08 40.24 40.24 40.24 40.24 0.0M
2022-07-07 39.55 39.55 39.55 39.55 0.0M
2022-07-06 39.26 39.26 39.26 39.26 0.0M
2022-07-05 38.97 38.97 38.58 38.58 0.0M
2022-07-04 38.79 38.82 38.54 38.54 0.0M
2022-07-01 38.11 38.86 38.11 38.86 0.0M
2022-06-30 38.58 38.66 38.58 38.66 0.0M
2022-06-29 38.69 39.46 38.69 39.06 0.0M
2022-06-28 38.99 38.99 38.99 38.99 0.0M
2022-06-27 38.35 39.14 37.98 39.14 0.0M
2022-06-24 37.96 38.70 37.96 38.70 0.0M
2022-06-23 37.14 38.10 37.14 38.10 0.0M
2022-06-22 36.70 37.41 36.70 37.27 0.0M
2022-06-21 36.87 36.91 36.87 36.91 0.0M
2022-06-20 36.54 36.54 36.54 36.54 0.0M
2022-06-17 35.20 35.20 35.20 35.20 0.0M
2022-06-16 35.59 35.59 35.48 35.48 0.0M
2022-06-15 34.66 35.78 34.66 35.78 0.0M
2022-06-14 35.66 35.66 34.53 34.53 0.0M
2022-06-13 36.16 36.16 35.53 35.69 0.0M
2022-06-10 37.26 37.26 36.81 36.81 0.0M
2022-06-09 37.30 37.57 37.30 37.57 0.0M
2022-06-08 36.23 36.23 36.23 36.23 0.0M
2022-06-07 36.24 36.24 36.24 36.24 0.0M
2022-06-06 36.41 36.57 36.37 36.43 0.0M
2022-06-03 36.56 36.75 36.48 36.56 0.0M
2022-06-02 36.79 36.79 36.46 36.49 0.0M
2022-06-01 36.93 37.18 36.93 37.18 0.0M
2022-05-31 37.13 37.13 37.02 37.02 0.0M
2022-05-30 37.20 37.42 37.20 37.42 0.0M
2022-05-27 36.86 36.86 36.86 36.86 0.0M
2022-05-26 36.33 36.83 36.33 36.83 0.0M
2022-05-25 35.65 36.13 35.63 36.13 0.0M
2022-05-24 35.60 35.60 35.60 35.60 0.0M
2022-05-23 35.83 35.83 35.83 35.83 0.0M
2022-05-20 35.26 35.26 35.26 35.26 0.0M
2022-05-19 35.36 35.36 35.36 35.36 0.0M
2022-05-18 36.20 36.20 36.20 36.20 0.0M
2022-05-17 35.41 36.47 35.41 36.47 0.0M
2022-05-16 34.86 35.71 34.66 35.71 0.0M
2022-05-13 33.70 33.99 33.68 33.69 0.0M
2022-05-12 31.29 31.29 31.29 31.29 0.0M
2022-05-11 30.37 30.37 30.37 30.37 0.0M
2022-05-10 30.19 30.19 30.19 30.19 0.0M
2022-05-09 30.41 30.48 30.41 30.48 0.0M
2022-05-06 30.38 30.38 30.26 30.37 0.0M
2022-05-05 31.00 31.00 31.00 31.00 0.0M
2022-05-04 31.31 31.31 30.58 30.74 0.0M
2022-05-03 31.51 31.67 31.51 31.67 0.0M
2022-05-02 32.37 32.37 32.37 32.37 0.0M
2022-04-29 32.37 32.37 32.08 32.08 0.0M
2022-04-28 31.90 32.31 31.57 32.31 0.0M
2022-04-27 31.47 31.47 31.47 31.47 0.0M
2022-04-26 31.38 31.76 31.38 31.76 0.0M
2022-04-25 30.78 31.35 30.45 31.35 0.0M
2022-04-22 31.87 31.87 31.21 31.29 0.0M
2022-04-21 32.45 32.45 32.45 32.45 0.0M
2022-04-20 32.29 32.29 32.16 32.16 0.0M
2022-04-19 32.53 32.62 32.39 32.61 0.0M
2022-04-14 32.71 33.05 32.71 32.86 0.0M
2022-04-13 33.10 33.15 32.61 32.61 0.0M
2022-04-12 33.14 33.34 33.14 33.34 0.0M
2022-04-11 33.48 33.48 33.48 33.48 0.0M
2022-04-08 33.84 33.84 33.73 33.73 0.0M
2022-04-07 33.29 33.49 33.29 33.49 0.0M
2022-04-06 33.00 33.00 33.00 33.00 0.0M
2022-04-05 33.99 34.46 33.37 33.37 0.0M
2022-04-04 34.37 35.20 34.37 35.20 0.0M
2022-04-01 34.44 34.44 34.44 34.44 0.0M
2022-03-31 33.80 34.40 33.80 34.40 0.0M
2022-03-30 34.20 34.20 34.20 34.20 0.0M
2022-03-29 33.60 33.60 33.60 33.60 0.0M
2022-03-28 34.20 34.20 34.20 34.20 0.0M
2022-03-25 34.40 34.40 34.00 34.00 0.0M
2022-03-24 34.40 34.40 34.20 34.20 0.0M
2022-03-23 34.20 34.20 34.20 34.20 0.0M
2022-03-22 33.80 34.40 33.80 34.20 0.0M
2022-03-21 34.20 34.20 34.00 34.00 0.0M
2022-03-18 34.60 34.60 34.20 34.40 0.0M
2022-03-17 34.20 34.20 34.20 34.20 0.0M
2022-03-16 34.40 34.40 34.20 34.40 0.0M
2022-03-15 33.80 34.40 33.80 34.40 0.0M
2022-03-14 34.40 34.40 34.20 34.20 0.0M
2022-03-11 34.00 34.40 34.00 34.40 0.0M
2022-03-10 33.00 33.00 33.00 33.00 0.0M
2022-03-09 32.80 33.20 32.80 33.20 0.0M
2022-03-08 32.80 33.00 32.80 33.00 0.0M
2022-03-07 33.60 33.60 33.60 33.60 0.0M
2022-03-04 33.80 34.00 33.80 34.00 0.0M
2022-03-03 33.80 34.20 33.80 34.20 0.0M
2022-03-02 32.80 34.00 32.80 34.00 0.0M
2022-03-01 31.40 31.40 31.40 31.40 0.0M
2022-02-28 31.40 31.40 31.00 31.40 0.0M
2022-02-25 30.60 31.20 30.60 31.20 0.0M
2022-02-24 31.60 31.60 31.00 31.00 0.0M
2022-02-23 31.80 32.00 31.80 32.00 0.0M
2022-02-22 32.20 32.40 32.20 32.40 0.0M
2022-02-21 32.40 32.40 32.40 32.40 0.0M
2022-02-18 32.80 33.20 32.60 32.60 0.0M
2022-02-17 33.60 34.00 33.20 33.20 0.0M
2022-02-16 33.20 33.20 33.20 33.20 0.0M
2022-02-15 32.60 32.60 32.60 32.60 0.0M
2022-02-14 32.80 32.80 32.80 32.80 0.0M
2022-02-11 33.00 33.00 33.00 33.00 0.0M
2022-02-10 33.40 33.60 33.40 33.60 0.0M
2022-02-09 32.60 33.40 32.60 33.40 0.0M
2022-02-08 32.20 32.20 32.20 32.20 0.0M
2022-02-07 31.80 32.40 31.80 32.40 0.0M
2022-02-04 31.80 32.00 31.80 32.00 0.0M
2022-02-03 33.00 33.00 33.00 33.00 0.0M
2022-02-02 33.60 33.60 32.80 32.80 0.0M
2022-02-01 33.60 33.80 33.60 33.60 0.0M
2022-01-31 33.60 33.60 33.60 33.60 0.0M
2022-01-28 33.80 33.80 33.80 33.80 0.0M
2022-01-27 33.40 34.20 33.40 34.20 0.0M
2022-01-26 33.80 34.00 33.80 34.00 0.0M
2022-01-25 33.20 34.00 33.00 34.00 0.0M
2022-01-24 34.20 34.20 32.60 32.60 0.0M
2022-01-21 34.80 34.80 34.20 34.20 0.0M
2022-01-20 35.00 35.40 35.00 35.40 0.0M
2022-01-19 34.40 35.00 34.40 35.00 0.0M
2022-01-18 34.60 34.60 34.60 34.60 0.0M
2022-01-17 34.60 34.60 34.60 34.60 0.0M
2022-01-14 34.40 34.40 34.40 34.40 0.0M
2022-01-13 34.80 34.80 34.80 34.80 0.0M
2022-01-12 36.60 36.60 35.20 35.20 0.0M
2022-01-11 36.20 36.20 36.20 36.20 0.0M
2022-01-10 35.60 36.00 35.40 36.00 0.0M
2022-01-07 35.40 35.80 35.20 35.20 0.0M
2022-01-06 35.00 35.00 35.00 35.00 0.0M
2022-01-05 35.20 35.20 35.20 35.20 0.0M
2022-01-04 34.60 34.80 34.40 34.80 0.0M
2022-01-03 34.00 34.40 34.00 34.40 0.0M