PHLX Euro (XDE)

XDE
🏛️ アメリカ →
117.29
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
2023-12-29 110.55 110.81 110.34 110.37 0.0M
2023-12-28 111.13 111.22 110.55 110.68 0.0M
2023-12-27 110.70 111.25 110.62 111.04 0.0M
2023-12-26 110.13 110.49 109.88 110.45 0.0M
2023-12-22 110.18 110.43 110.00 110.12 0.0M
2023-12-21 109.82 110.15 109.73 110.06 0.0M
2023-12-20 109.37 109.77 109.30 109.41 0.0M
2023-12-19 109.69 109.89 109.54 109.83 0.0M
2023-12-18 109.14 109.34 109.11 109.20 0.0M
2023-12-15 109.43 109.50 108.89 108.96 0.0M
2023-12-14 109.24 110.12 109.08 109.93 0.0M
2023-12-13 107.82 109.00 107.80 108.78 0.0M
2023-12-12 107.98 108.31 107.67 107.97 0.0M
2023-12-11 107.61 107.72 107.42 107.65 0.0M
2023-12-08 107.79 107.86 107.24 107.64 0.0M
2023-12-07 107.69 108.20 107.62 107.93 0.0M
2023-12-06 107.78 108.06 107.59 107.68 0.0M
2023-12-05 108.14 108.41 107.78 107.97 0.0M
2023-12-04 108.70 108.78 108.04 108.37 0.0M
2023-12-01 108.77 108.95 108.29 108.84 0.0M
2023-11-30 109.28 109.49 108.80 108.88 0.0M
2023-11-29 109.85 109.97 109.60 109.70 0.0M
2023-11-28 109.50 110.11 109.46 109.96 0.0M
2023-11-27 109.51 109.60 109.25 109.55 0.0M
2023-11-24 109.18 109.52 109.07 109.47 0.0M
2023-11-22 109.08 109.19 108.52 108.88 0.0M
2023-11-21 109.48 109.63 109.00 109.10 0.0M
2023-11-20 109.30 109.54 109.19 109.42 0.0M
2023-11-17 108.63 109.19 108.58 109.09 0.0M
2023-11-16 108.43 108.98 108.42 108.49 0.0M
2023-11-15 108.64 108.87 108.31 108.50 0.0M
2023-11-14 107.21 108.90 107.18 108.81 0.0M
2023-11-13 106.73 107.08 106.65 107.01 0.0M
2023-11-10 106.82 106.95 106.63 106.84 0.0M
2023-11-09 106.90 107.28 106.60 106.70 0.0M
2023-11-08 106.70 107.19 106.60 107.09 0.0M
2023-11-07 106.79 107.07 106.64 107.02 0.0M
2023-11-06 107.46 107.52 107.16 107.18 0.0M
2023-11-03 106.48 107.48 106.45 107.33 0.0M
2023-11-02 106.34 106.69 106.11 106.19 0.0M
2023-11-01 105.43 105.77 105.18 105.71 0.0M
2023-10-31 106.56 106.63 105.55 105.78 0.0M
2023-10-30 105.86 106.27 105.82 106.16 0.0M
2023-10-27 105.37 106.00 105.36 105.66 0.0M
2023-10-26 105.36 105.67 105.24 105.61 0.0M
2023-10-25 105.73 105.97 105.66 105.69 0.0M
2023-10-24 106.38 106.38 105.83 105.94 0.0M
2023-10-23 106.04 106.80 105.91 106.69 0.0M
2023-10-20 105.91 106.07 105.65 106.07 0.0M
2023-10-19 105.58 106.15 105.56 105.83 0.0M
2023-10-18 105.61 105.76 105.23 105.36 0.0M
2023-10-17 105.75 105.96 105.38 105.76 0.0M
2023-10-16 105.36 105.66 105.26 105.62 0.0M
2023-10-13 105.24 105.48 104.95 105.14 0.0M
2023-10-12 106.20 106.27 105.26 105.29 0.0M
2023-10-11 106.05 106.36 105.82 106.20 0.0M
2023-10-10 105.77 106.22 105.74 106.08 0.0M
2023-10-09 105.29 105.74 105.22 105.68 0.0M
2023-10-06 105.66 106.03 104.83 105.89 0.0M
2023-10-05 105.24 105.54 105.00 105.48 0.0M
2023-10-04 104.98 105.34 104.83 105.07 0.0M
2023-10-03 104.74 104.88 104.48 104.67 0.0M
2023-10-02 105.31 105.39 104.76 104.80 0.0M
2023-09-29 105.94 106.11 105.64 105.89 0.0M
2023-09-28 105.42 105.81 105.18 105.64 0.0M
2023-09-27 105.39 105.53 104.88 105.07 0.0M
2023-09-26 105.99 106.11 105.62 105.70 0.0M
2023-09-25 106.30 106.37 105.76 105.92 0.0M
2023-09-22 106.36 106.74 106.36 106.54 0.0M
2023-09-21 106.36 106.75 106.25 106.59 0.0M
2023-09-20 107.02 107.39 106.50 106.61 0.0M
2023-09-19 107.11 107.20 106.76 106.81 0.0M
2023-09-18 106.63 107.00 106.54 106.91 0.0M
2023-09-15 106.57 106.90 106.45 106.76 0.0M
2023-09-14 107.30 107.48 106.32 106.44 0.0M
2023-09-13 107.37 107.61 107.11 107.32 0.0M
2023-09-12 107.18 107.66 107.06 107.56 0.0M
2023-09-11 107.19 107.61 107.15 107.48 0.0M
2023-09-08 106.99 107.46 106.97 107.02 0.0M
2023-09-07 107.05 107.13 106.86 106.98 0.0M
2023-09-06 107.44 107.47 107.03 107.24 0.0M
2023-09-05 107.33 107.50 107.06 107.26 0.0M
2023-09-01 108.33 108.83 107.72 107.85 0.0M
2023-08-31 108.68 108.86 108.35 108.43 0.0M
2023-08-30 108.78 109.46 108.74 109.23 0.0M
2023-08-29 108.04 108.95 107.82 108.77 0.0M
2023-08-28 108.06 108.22 107.99 108.18 0.0M
2023-08-25 108.03 108.43 107.66 107.98 0.0M
2023-08-24 108.42 108.50 108.05 108.12 0.0M
2023-08-23 108.11 108.72 108.03 108.67 0.0M
2023-08-22 108.85 108.93 108.33 108.45 0.0M
2023-08-21 109.09 109.15 108.75 108.98 0.0M
2023-08-18 108.63 108.94 108.45 108.94 0.0M
2023-08-17 108.95 109.19 108.56 108.70 0.0M
2023-08-16 109.13 109.44 108.71 108.78 0.0M
2023-08-15 109.29 109.54 108.98 109.07 0.0M
2023-08-14 109.39 109.43 108.75 109.11 0.0M
2023-08-11 109.97 110.07 109.43 109.66 0.0M
2023-08-10 110.16 110.66 109.76 109.88 0.0M
2023-08-09 109.70 109.98 109.62 109.79 0.0M
2023-08-08 109.41 109.64 109.29 109.56 0.0M
2023-08-07 109.84 110.15 109.80 110.04 0.0M
2023-08-04 109.39 110.43 109.35 110.28 0.0M
2023-08-03 109.35 109.64 109.16 109.47 0.0M
2023-08-02 109.78 109.89 109.14 109.39 0.0M
2023-08-01 109.75 109.90 109.52 109.83 0.0M
2023-07-31 110.27 110.48 109.93 109.95 0.0M
2023-07-28 110.09 110.48 109.93 110.15 0.0M
2023-07-27 111.38 111.41 109.66 109.79 0.0M
2023-07-26 110.63 111.08 110.57 110.87 0.0M
2023-07-25 110.49 110.58 110.13 110.56 0.0M
2023-07-24 110.98 111.04 110.60 110.66 0.0M
2023-07-21 111.18 111.40 111.08 111.36 0.0M
2023-07-20 112.07 112.09 111.18 111.36 0.0M
2023-07-19 112.13 112.26 111.74 112.03 0.0M
2023-07-18 112.53 112.70 112.09 112.29 0.0M
2023-07-17 112.35 112.48 112.03 112.41 0.0M
2023-07-14 112.24 112.50 112.10 112.50 0.0M
2023-07-13 111.75 112.32 111.61 112.22 0.0M
2023-07-12 110.15 111.42 110.15 111.36 0.0M
2023-07-11 109.84 110.13 109.77 110.07 0.0M
2023-07-10 109.54 110.08 109.44 110.02 0.0M
2023-07-07 108.88 109.81 108.75 109.79 0.0M
2023-07-06 108.95 109.02 108.34 108.91 0.0M
2023-07-05 108.79 109.04 108.51 108.58 0.0M
2023-07-03 108.99 109.34 108.94 109.12 0.0M
2023-06-30 108.54 109.34 108.53 109.24 0.0M
2023-06-29 109.39 109.43 108.60 108.68 0.0M
2023-06-28 109.40 109.46 108.97 109.16 0.0M
2023-06-27 109.45 109.79 109.42 109.63 0.0M
2023-06-26 109.18 109.43 109.00 109.08 0.0M
2023-06-23 108.76 109.37 108.76 109.37 0.0M
2023-06-22 109.90 110.01 109.48 109.58 0.0M
2023-06-21 109.25 110.09 109.08 109.86 0.0M
2023-06-20 109.29 109.37 108.92 109.25 0.0M
2023-06-16 109.60 109.72 109.18 109.68 0.0M
2023-06-15 108.18 109.55 108.10 109.44 0.0M
2023-06-14 108.04 108.66 108.01 108.30 0.0M
2023-06-13 107.94 108.24 107.78 107.95 0.0M
2023-06-12 107.63 107.74 107.43 107.57 0.0M
2023-06-09 107.73 107.85 107.43 107.65 0.0M
2023-06-08 107.36 107.88 107.33 107.81 0.0M
2023-06-07 107.16 107.41 106.91 106.99 0.0M
2023-06-06 106.78 107.00 106.67 106.96 0.0M
2023-06-05 106.89 107.23 106.75 107.13 0.0M
2023-06-02 107.59 107.73 107.05 107.28 0.0M
2023-06-01 107.06 107.73 106.85 107.61 0.0M
2023-05-31 106.80 107.07 106.35 106.87 0.0M
2023-05-30 107.44 107.48 107.12 107.31 0.0M
2023-05-26 107.52 107.59 107.02 107.31 0.0M
2023-05-25 107.33 107.42 107.07 107.28 0.0M
2023-05-24 107.79 108.04 107.49 107.53 0.0M
2023-05-23 107.74 107.97 107.60 107.72 0.0M
2023-05-22 108.24 108.32 107.96 108.16 0.0M
2023-05-19 108.09 108.32 107.82 108.25 0.0M
2023-05-18 108.15 108.19 107.63 107.70 0.0M
2023-05-17 108.25 108.50 108.10 108.43 0.0M
2023-05-16 108.87 108.91 108.55 108.65 0.0M
2023-05-15 108.77 108.92 108.64 108.75 0.0M
2023-05-12 108.92 108.97 108.46 108.90 0.0M
2023-05-11 109.32 109.49 109.00 109.22 0.0M
2023-05-10 109.49 110.08 109.41 109.84 0.0M
2023-05-09 109.64 109.74 109.41 109.66 0.0M
2023-05-08 110.35 110.46 110.00 110.04 0.0M
2023-05-05 110.09 110.79 109.67 110.79 0.0M
2023-05-04 110.74 110.84 109.86 110.15 0.0M
2023-05-03 110.40 110.93 110.25 110.62 0.0M
2023-05-02 109.68 110.10 109.42 110.03 0.0M
2023-05-01 110.14 110.37 109.64 109.77 0.0M
2023-04-28 109.74 110.76 109.63 110.75 0.0M
2023-04-27 110.34 110.57 109.92 110.29 0.0M
2023-04-26 109.71 110.96 110.32 110.38 0.0M
2023-04-25 110.17 110.31 109.64 109.70 0.0M
2023-04-24 110.02 110.53 109.99 110.48 0.0M
2023-04-21 109.82 110.38 109.43 110.38 0.0M
2023-04-20 109.55 109.92 109.34 109.68 0.0M
2023-04-19 109.31 109.80 109.19 109.59 0.0M
2023-04-18 109.66 109.80 109.43 109.70 0.0M
2023-04-17 109.76 109.86 109.09 109.26 0.0M
2023-04-14 110.56 110.74 109.72 110.47 0.0M
2023-04-13 110.10 110.69 110.08 110.48 0.0M
2023-04-12 109.23 110.05 109.20 109.92 0.0M
2023-04-11 109.05 109.30 108.96 109.13 0.0M
2023-04-10 108.89 108.92 108.31 108.65 0.0M
2023-04-06 109.15 109.39 108.86 109.23 0.0M
2023-04-05 109.41 109.68 108.91 109.03 0.0M
2023-04-04 108.98 109.74 108.87 109.53 0.0M
2023-04-03 108.77 109.17 108.62 109.04 0.0M
2023-03-31 108.67 109.02 108.37 108.51 0.0M
2023-03-30 108.79 109.27 108.75 109.07 0.0M
2023-03-29 108.55 108.61 108.23 108.43 0.0M
2023-03-28 108.31 108.51 108.16 108.43 0.0M
2023-03-27 107.72 108.04 107.68 107.99 0.0M
2023-03-24 107.38 108.39 107.23 107.75 0.0M
2023-03-23 108.76 109.10 108.25 108.32 0.0M
2023-03-22 107.97 109.14 107.76 108.58 0.0M
2023-03-21 107.79 107.91 107.57 107.69 0.0M
2023-03-20 107.07 107.34 107.02 107.22 0.0M
2023-03-17 106.32 106.95 106.12 106.94 0.0M
2023-03-16 106.13 106.27 105.51 106.13 0.0M
2023-03-15 105.89 105.95 105.16 105.78 0.0M
2023-03-14 107.22 107.51 106.98 107.36 0.0M
2023-03-13 106.64 107.53 106.51 107.28 0.0M
2023-03-10 105.94 107.01 105.82 106.43 0.0M
2023-03-09 105.59 105.93 105.52 105.82 0.0M
2023-03-08 105.47 105.74 105.30 105.50 0.0M
2023-03-07 106.70 106.73 105.45 105.49 0.0M
2023-03-06 106.42 106.97 106.40 106.80 0.0M
2023-03-03 106.13 106.40 105.89 106.36 0.0M
2023-03-02 106.06 106.16 105.76 105.97 0.0M
2023-03-01 106.87 106.94 106.44 106.68 0.0M
2023-02-28 106.18 106.46 105.74 105.81 0.0M
2023-02-27 105.59 106.20 105.47 106.07 0.0M
2023-02-24 105.67 105.75 105.36 105.49 0.0M
2023-02-23 106.14 106.22 105.77 105.97 0.0M
2023-02-22 106.48 106.60 105.99 106.07 0.0M
2023-02-21 106.60 106.98 106.37 106.51 0.0M
2023-02-17 106.20 107.13 106.20 107.13 0.0M
2023-02-16 106.94 107.10 106.55 106.77 0.0M
2023-02-15 106.98 107.07 106.61 106.93 0.0M
2023-02-14 107.58 108.04 107.07 107.37 0.0M
2023-02-13 106.91 107.32 106.76 107.21 0.0M
2023-02-10 106.83 107.08 106.66 106.78 0.0M
2023-02-09 107.70 107.93 107.29 107.40 0.0M
2023-02-08 107.34 107.45 107.09 107.13 0.0M
2023-02-07 107.05 107.68 106.69 107.26 0.0M
2023-02-06 107.74 107.79 107.09 107.27 0.0M
2023-02-03 109.33 109.42 107.93 107.95 0.0M
2023-02-02 109.84 110.04 108.85 109.11 0.0M
2023-02-01 108.91 110.02 108.88 109.90 0.0M
2023-01-31 108.27 108.77 108.26 108.65 0.0M
2023-01-30 109.03 109.12 108.39 108.53 0.0M
2023-01-27 108.66 108.80 108.38 108.71 0.0M
2023-01-26 108.93 109.18 108.51 108.92 0.0M
2023-01-25 108.76 109.25 108.64 109.16 0.0M
2023-01-24 108.60 108.91 108.35 108.90 0.0M
2023-01-23 108.71 108.79 108.46 108.74 0.0M
2023-01-20 108.18 108.62 108.02 108.57 0.0M
2023-01-19 108.08 108.42 107.79 108.34 0.0M
2023-01-18 108.24 108.87 107.87 107.91 0.0M
2023-01-17 108.54 108.71 107.74 107.90 0.0M
2023-01-13 108.12 108.40 107.80 108.33 0.0M
2023-01-12 107.63 108.67 107.11 108.56 0.0M
2023-01-11 107.40 107.77 107.35 107.56 0.0M
2023-01-10 107.19 107.60 107.12 107.36 0.0M
2023-01-09 106.90 107.63 106.85 107.31 0.0M
2023-01-06 104.95 106.50 104.85 106.44 0.0M
2023-01-05 106.00 106.10 105.15 105.25 0.0M
2023-01-04 106.07 106.29 105.81 106.03 0.0M
2023-01-03 105.35 105.97 105.31 105.48 0.0M