PTC

PTC
🏛️ ドイツ →
174.10
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
2023-12-29 159.90 159.90 159.90 159.90 0.0M
2023-12-28 158.20 158.30 158.20 158.30 0.0M
2023-12-27 161.00 161.80 161.00 161.80 0.0M
2023-12-22 153.70 157.10 153.70 157.10 0.0M
2023-12-21 153.90 153.90 153.90 153.90 0.0M
2023-12-20 155.80 155.80 155.60 155.60 0.0M
2023-12-19 156.80 156.90 155.90 156.90 0.0M
2023-12-18 158.00 158.00 156.80 156.90 0.0M
2023-12-15 157.80 157.90 157.10 157.10 0.0M
2023-12-14 156.50 156.50 152.70 152.70 0.0M
2023-12-12 157.50 157.50 155.20 155.40 0.0M
2023-12-11 155.80 156.30 155.80 156.30 0.0M
2023-12-08 152.40 152.60 149.40 149.40 0.0M
2023-12-07 149.20 149.20 149.00 149.00 0.0M
2023-12-06 149.70 149.70 149.60 149.60 0.0M
2023-12-05 148.40 149.20 147.60 149.20 0.0M
2023-12-04 146.80 147.50 146.80 147.50 0.0M
2023-11-27 140.60 140.60 140.60 140.60 0.0M
2023-11-22 142.60 142.60 142.60 142.60 0.0M
2023-11-20 140.70 140.70 140.70 140.70 0.0M
2023-11-16 141.60 141.60 141.60 141.60 0.0M
2023-11-15 143.80 144.00 143.00 143.00 0.0M
2023-11-14 143.10 143.10 141.20 141.20 0.0M
2023-11-13 142.50 142.50 142.50 142.50 0.0M
2023-11-10 140.30 141.30 140.30 141.30 0.0M
2023-11-09 140.50 140.50 140.50 140.50 0.0M
2023-11-08 138.70 140.00 138.70 140.00 0.0M
2023-11-03 136.00 137.70 136.00 137.70 0.0M
2023-11-02 138.00 138.00 138.00 138.00 0.0M
2023-10-31 131.00 132.30 131.00 132.30 0.0M
2023-10-30 130.40 130.40 129.20 130.30 0.0M
2023-10-26 129.60 130.00 128.00 129.40 0.0M
2023-10-24 130.30 130.30 129.60 129.60 0.0M
2023-10-23 128.70 128.70 127.40 127.40 0.0M
2023-10-20 129.20 131.20 129.20 131.20 0.0M
2023-10-18 137.80 137.80 137.80 137.80 0.0M
2023-10-17 135.80 135.80 135.80 135.80 0.0M
2023-10-16 137.00 137.00 137.00 137.00 0.0M
2023-10-12 137.00 137.00 136.40 136.40 0.0M
2023-10-06 133.30 133.40 133.30 133.30 0.0M
2023-10-05 131.30 131.50 131.30 131.50 0.0M
2023-10-04 132.40 132.40 132.40 132.40 0.0M
2023-10-03 132.10 132.10 132.10 132.10 0.0M
2023-10-02 135.00 135.00 135.00 135.00 0.0M
2023-09-29 133.70 133.70 133.70 133.70 0.0M
2023-09-27 131.10 131.10 131.10 131.10 0.0M
2023-09-26 131.30 131.80 131.30 131.80 0.0M
2023-09-21 133.00 133.00 133.00 133.00 0.0M
2023-09-20 133.50 133.80 133.50 133.80 0.0M
2023-09-19 132.80 132.80 132.80 132.80 0.0M
2023-09-18 133.80 133.80 133.80 133.80 0.0M
2023-09-15 133.20 133.50 133.20 133.50 0.0M
2023-09-14 129.50 129.50 129.50 129.50 0.0M
2023-09-08 136.00 136.00 134.10 134.10 0.0M
2023-09-05 137.20 137.20 137.20 137.20 0.0M
2023-09-04 135.10 135.10 135.10 135.10 0.0M
2023-08-31 135.90 136.00 135.90 136.00 0.0M
2023-08-28 133.70 135.00 133.70 135.00 0.0M
2023-08-25 130.00 130.00 130.00 130.00 0.0M
2023-08-23 130.40 130.40 130.40 130.40 0.0M
2023-08-21 127.50 127.50 127.50 127.50 0.0M
2023-08-17 131.80 133.80 131.80 132.50 0.0M
2023-08-15 134.00 134.00 134.00 134.00 0.0M
2023-08-14 130.30 132.80 130.30 132.80 0.0M
2023-08-10 129.50 129.50 129.50 129.50 0.0M
2023-08-09 130.50 130.50 130.50 130.50 0.0M
2023-08-04 132.20 132.20 132.20 132.20 0.0M
2023-08-03 132.30 132.30 132.30 132.30 0.0M
2023-08-01 131.30 133.80 131.30 133.80 0.0M
2023-07-25 129.80 129.80 129.80 129.80 0.0M
2023-07-20 129.80 129.80 129.80 129.80 0.0M
2023-07-19 130.10 130.10 130.10 130.10 0.0M
2023-07-17 129.50 129.50 129.30 129.30 0.0M
2023-07-10 126.90 126.90 126.90 126.90 0.0M
2023-07-03 129.80 129.80 127.70 128.50 0.0M
2023-06-30 130.80 130.80 130.80 130.80 0.0M
2023-06-29 130.40 131.50 130.40 131.50 0.0M
2023-06-26 128.10 128.10 128.10 128.10 0.0M
2023-06-22 127.90 127.90 127.90 127.90 0.0M
2023-06-15 131.50 131.90 131.50 131.90 0.0M
2023-06-14 129.40 130.70 129.40 130.70 0.0M
2023-06-13 130.40 130.40 130.40 130.40 0.0M
2023-06-12 128.10 130.00 127.90 130.00 0.0M
2023-06-08 127.80 127.80 127.80 127.80 0.0M
2023-06-07 127.30 127.30 127.30 127.30 0.0M
2023-06-06 131.70 131.70 131.70 131.70 0.0M
2023-06-02 127.80 128.50 127.80 128.50 0.0M
2023-05-29 123.40 123.40 123.40 123.40 0.0M
2023-05-26 123.00 123.00 123.00 123.00 0.0M
2023-05-25 122.20 122.50 122.20 122.50 0.0M
2023-05-24 121.40 121.40 121.40 121.40 0.0M
2023-05-23 122.40 122.40 122.40 122.40 0.0M
2023-05-22 123.20 123.20 123.20 123.20 0.0M
2023-05-19 123.60 123.60 123.60 123.60 0.0M
2023-05-18 120.70 122.70 120.70 122.70 0.0M
2023-05-16 119.10 119.10 119.10 119.10 0.0M
2023-05-15 120.90 120.90 120.90 120.90 0.0M
2023-05-10 118.00 118.00 118.00 118.00 0.0M
2023-05-09 117.00 117.00 116.20 116.20 0.0M
2023-05-04 113.40 113.40 113.40 113.40 0.0M
2023-04-28 112.50 112.50 112.50 112.50 0.0M
2023-04-27 115.00 115.00 110.40 110.40 0.0M
2023-04-25 112.90 112.90 112.90 112.90 0.0M
2023-04-24 114.20 114.20 114.00 114.00 0.0M
2023-04-21 115.20 115.20 115.20 115.20 0.0M
2023-04-20 114.00 114.00 114.00 114.00 0.0M
2023-04-18 116.90 116.90 116.90 116.90 0.0M
2023-04-17 117.20 117.90 117.20 117.90 0.0M
2023-04-14 115.70 115.70 115.70 115.70 0.0M
2023-04-12 116.20 116.20 114.70 114.70 0.0M
2023-04-04 116.00 116.00 116.00 116.00 0.0M
2023-03-31 116.00 117.68 116.00 117.68 0.0M
2023-03-29 113.66 113.66 113.66 113.66 0.0M
2023-03-27 113.96 115.06 113.96 114.94 0.0M
2023-03-23 109.38 109.96 109.38 109.96 0.0M
2023-03-21 111.10 111.10 111.10 111.10 0.0M
2023-03-17 112.14 112.96 112.14 112.96 0.0M
2023-03-16 110.46 110.46 110.10 110.10 0.0M
2023-03-14 109.52 110.00 109.52 110.00 0.0M
2023-03-08 114.96 115.08 114.96 115.08 0.0M
2023-03-07 117.72 117.72 116.00 116.00 0.0M
2023-03-06 118.08 118.08 118.08 118.08 0.0M
2023-03-01 116.00 116.00 116.00 116.00 0.0M
2023-02-27 120.00 120.00 120.00 120.00 0.0M
2023-02-16 123.58 125.36 123.58 125.36 0.0M
2023-02-15 125.84 125.84 125.84 125.84 0.0M
2023-02-14 124.46 124.46 124.46 124.46 0.0M
2023-02-09 125.04 126.86 125.04 126.86 0.0M
2023-02-08 126.56 126.56 125.50 125.50 0.0M
2023-02-07 123.32 123.32 123.32 123.32 0.0M
2023-02-06 120.00 120.00 120.00 120.00 0.0M
2023-02-02 121.50 121.50 121.50 121.50 0.0M
2023-01-31 121.66 123.60 121.66 123.60 0.0M
2023-01-30 124.94 124.94 122.48 122.48 0.0M
2023-01-27 126.00 126.00 123.86 124.00 0.0M
2023-01-26 124.00 125.00 124.00 124.70 0.0M
2023-01-23 122.28 123.96 122.28 123.90 0.0M
2023-01-19 118.40 118.40 117.84 117.86 0.0M
2023-01-16 120.54 120.54 118.74 118.74 0.0M
2023-01-13 121.26 121.26 121.26 121.26 0.0M
2023-01-10 117.82 118.32 117.82 118.32 0.0M
2023-01-09 118.20 118.20 118.20 118.20 0.0M
2023-01-06 114.00 114.00 114.00 114.00 0.0M
2023-01-05 113.02 113.02 113.02 113.02 0.0M
2023-01-04 113.44 113.44 113.44 113.44 0.0M