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
2024-12-30 176.95 176.95 176.95 176.95 0.0M
2024-12-27 178.15 178.15 175.50 175.50 0.0M
2024-12-23 178.50 178.50 177.75 178.00 0.0M
2024-12-20 179.95 180.55 178.55 178.70 0.0M
2024-12-19 182.55 182.55 180.65 180.75 0.0M
2024-12-18 187.00 187.00 183.45 183.45 0.0M
2024-12-17 189.00 191.10 187.50 187.50 0.0M
2024-12-16 190.00 191.10 189.10 191.10 0.0M
2024-12-12 190.90 193.35 190.90 193.35 0.0M
2024-12-11 189.45 193.15 189.45 193.15 0.0M
2024-12-10 188.35 188.95 188.35 188.95 0.0M
2024-12-09 189.10 190.65 189.10 190.65 0.0M
2024-12-06 191.90 191.90 191.90 191.90 0.0M
2024-12-05 189.25 189.25 189.25 189.25 0.0M
2024-12-04 192.25 192.25 192.25 192.25 0.0M
2024-12-03 190.30 190.30 190.30 190.30 0.0M
2024-12-02 189.65 190.00 189.65 190.00 0.0M
2024-11-29 187.95 190.10 187.95 190.10 0.0M
2024-11-27 190.35 190.35 186.40 186.40 0.0M
2024-11-26 190.65 190.65 190.65 190.65 0.0M
2024-11-25 188.85 190.60 188.80 188.80 0.0M
2024-11-22 186.60 189.85 186.60 189.85 0.0M
2024-11-21 179.60 184.25 179.60 184.25 0.0M
2024-11-19 178.35 178.90 178.35 178.90 0.0M
2024-11-18 181.25 181.25 178.45 178.45 0.0M
2024-11-15 180.85 181.15 178.80 179.95 0.0M
2024-11-14 185.00 185.25 185.00 185.25 0.0M
2024-11-13 183.95 183.95 183.00 183.70 0.0M
2024-11-12 181.60 182.25 181.60 182.25 0.0M
2024-11-11 181.80 184.05 181.80 184.05 0.0M
2024-11-08 177.20 177.70 177.10 177.70 0.0M
2024-11-07 170.00 181.00 168.00 177.20 0.0M
2024-11-06 181.00 183.90 180.50 183.15 0.0M
2024-11-05 172.05 173.30 172.05 173.30 0.0M
2024-11-04 170.55 171.10 170.55 171.10 0.0M
2024-11-01 170.50 170.50 170.05 170.05 0.0M
2024-10-29 174.75 174.75 174.75 174.75 0.0M
2024-10-28 172.95 172.95 171.50 171.50 0.0M
2024-10-25 170.45 170.45 170.45 170.45 0.0M
2024-10-24 170.80 171.20 170.80 171.20 0.0M
2024-10-23 169.90 173.00 169.90 170.00 0.0M
2024-10-22 169.85 169.85 169.85 169.85 0.0M
2024-10-21 170.55 170.55 170.55 170.55 0.0M
2024-10-18 171.00 171.00 171.00 171.00 0.0M
2024-10-16 168.10 169.85 168.00 169.85 0.0M
2024-10-15 171.40 171.40 169.75 169.75 0.0M
2024-10-14 166.40 166.40 166.25 166.30 0.0M
2024-10-10 166.70 166.70 164.35 165.90 0.0M
2024-10-09 162.90 166.00 162.90 166.00 0.0M
2024-10-08 160.50 160.85 160.50 160.85 0.0M
2024-10-07 164.05 164.05 164.05 164.05 0.0M
2024-10-02 157.75 157.75 157.75 157.75 0.0M
2024-10-01 162.90 162.90 162.90 162.90 0.0M
2024-09-30 161.65 162.90 161.65 162.90 0.0M
2024-09-27 162.70 163.10 162.70 163.10 0.0M
2024-09-26 159.40 159.40 159.40 159.40 0.0M
2024-09-19 159.80 161.30 159.75 161.30 0.0M
2024-09-18 157.20 157.20 157.20 157.20 0.0M
2024-09-16 155.65 156.40 155.20 155.30 0.0M
2024-09-13 153.70 154.65 151.70 154.65 0.0M
2024-09-12 154.15 154.15 154.15 154.15 0.0M
2024-09-10 151.10 151.10 151.10 151.10 0.0M
2024-09-09 150.35 150.35 150.35 150.35 0.0M
2024-09-06 149.25 149.25 149.25 149.25 0.0M
2024-08-30 160.40 160.40 160.40 160.40 0.0M
2024-08-27 156.95 156.95 156.95 156.95 0.0M
2024-08-26 158.20 158.20 158.20 158.20 0.0M
2024-08-23 157.05 157.05 157.05 157.05 0.0M
2024-08-22 159.35 160.60 159.35 160.60 0.0M
2024-08-21 158.00 158.15 158.00 158.15 0.0M
2024-08-19 156.35 156.35 156.35 156.35 0.0M
2024-08-16 156.80 156.80 156.80 156.80 0.0M
2024-08-15 157.85 159.90 156.25 158.65 0.0M
2024-08-14 154.00 154.00 154.00 154.00 0.0M
2024-08-13 155.45 157.50 155.45 157.50 0.0M
2024-08-12 159.35 159.35 157.75 157.75 0.0M
2024-08-09 156.75 158.50 156.75 158.50 0.0M
2024-08-08 151.60 156.60 151.60 156.60 0.0M
2024-08-07 156.35 156.35 153.40 153.40 0.0M
2024-08-06 154.40 154.40 154.40 154.40 0.0M
2024-08-05 155.20 155.20 150.80 150.80 0.0M
2024-08-02 162.75 162.75 156.20 156.20 0.0M
2024-08-01 165.10 167.00 163.65 167.00 0.0M
2024-07-31 163.90 166.20 163.90 166.05 0.0M
2024-07-30 163.15 164.85 161.85 161.85 0.0M
2024-07-25 161.50 161.50 161.50 161.50 0.0M
2024-07-22 162.60 164.60 162.60 164.60 0.0M
2024-07-19 162.20 162.20 161.10 161.35 0.0M
2024-07-18 161.35 161.40 161.35 161.40 0.0M
2024-07-16 168.70 169.20 168.70 169.20 0.0M
2024-07-15 169.00 169.00 166.75 167.00 0.0M
2024-07-12 164.90 167.60 164.90 167.60 0.0M
2024-07-11 163.35 165.55 163.35 165.55 0.0M
2024-07-10 163.30 163.30 163.30 163.30 0.0M
2024-07-09 172.25 172.35 162.30 164.05 0.0M
2024-07-08 172.80 172.80 172.80 172.80 0.0M
2024-07-05 169.05 170.55 169.05 170.55 0.0M
2024-07-03 168.90 168.90 168.90 168.90 0.0M
2024-07-02 170.20 170.20 170.20 170.20 0.0M
2024-06-28 172.10 172.10 172.10 172.10 0.0M
2024-06-24 164.25 165.90 164.25 165.90 0.0M
2024-06-17 163.00 163.00 160.60 160.60 0.0M
2024-06-14 161.85 161.85 161.85 161.85 0.0M
2024-06-13 163.05 163.05 163.05 163.05 0.0M
2024-06-11 161.85 162.30 161.85 162.30 0.0M
2024-06-10 161.15 161.15 161.15 161.15 0.0M
2024-06-07 161.15 161.15 161.15 161.15 0.0M
2024-06-06 157.35 157.45 157.35 157.45 0.0M
2024-06-05 157.25 157.25 157.20 157.20 0.0M
2024-06-04 158.65 158.65 155.20 157.90 0.0M
2024-06-03 163.30 163.30 159.00 159.00 0.0M
2024-05-31 158.30 158.30 158.30 158.30 0.0M
2024-05-30 161.55 161.55 159.55 159.55 0.0M
2024-05-24 168.05 168.95 168.05 168.95 0.0M
2024-05-23 170.50 171.00 168.90 168.90 0.0M
2024-05-20 170.00 170.00 170.00 170.00 0.0M
2024-05-17 170.40 170.40 168.85 168.85 0.0M
2024-05-16 168.40 168.40 168.40 168.40 0.0M
2024-05-15 167.50 168.80 167.50 168.80 0.0M
2024-05-13 168.05 168.05 167.90 167.90 0.0M
2024-05-10 166.85 168.65 166.85 168.65 0.0M
2024-05-08 165.20 166.00 164.30 166.00 0.0M
2024-05-07 165.15 165.15 165.15 165.15 0.0M
2024-05-03 162.75 162.75 162.75 162.75 0.0M
2024-05-02 163.85 164.15 157.60 162.15 0.0M
2024-04-30 169.15 169.15 169.15 169.15 0.0M
2024-04-29 168.45 168.45 168.45 168.45 0.0M
2024-04-25 167.50 167.50 167.50 167.50 0.0M
2024-04-22 166.60 167.15 166.60 167.15 0.0M
2024-04-19 163.00 163.00 163.00 163.00 0.0M
2024-04-18 165.75 167.30 163.60 163.60 0.0M
2024-04-16 167.75 167.75 167.75 167.75 0.0M
2024-04-15 170.45 171.60 169.90 170.30 0.0M
2024-04-11 170.00 170.40 170.00 170.40 0.0M
2024-04-08 171.70 172.05 171.70 172.05 0.0M
2024-04-04 170.40 170.40 170.40 170.40 0.0M
2024-04-03 172.50 172.50 172.50 172.50 0.0M
2024-04-02 176.05 176.05 172.00 172.00 0.0M
2024-03-28 176.80 176.80 176.80 176.80 0.0M
2024-03-27 176.70 176.70 176.10 176.20 0.0M
2024-03-25 176.70 176.70 173.50 173.50 0.0M
2024-03-18 166.00 166.00 166.00 166.00 0.0M
2024-03-15 170.40 170.40 166.00 166.30 0.0M
2024-03-14 169.30 169.50 169.30 169.50 0.0M
2024-03-08 171.10 171.10 169.60 169.60 0.0M
2024-03-07 168.20 169.90 168.20 169.90 0.0M
2024-03-05 171.40 173.10 163.50 163.50 0.0M
2024-03-04 173.60 173.60 172.10 173.00 0.0M
2024-03-01 169.10 170.00 169.10 170.00 0.0M
2024-02-29 170.00 170.00 170.00 170.00 0.0M
2024-02-28 169.00 169.00 169.00 169.00 0.0M
2024-02-27 166.60 166.60 166.60 166.60 0.0M
2024-02-26 166.20 167.50 166.20 167.40 0.0M
2024-02-23 165.20 165.20 165.20 165.20 0.0M
2024-02-21 162.60 162.60 162.60 162.60 0.0M
2024-02-20 162.40 162.40 162.40 162.40 0.0M
2024-02-19 164.60 164.60 164.60 164.60 0.0M
2024-02-16 168.10 168.10 167.50 167.50 0.0M
2024-02-15 169.60 169.60 167.70 167.70 0.0M
2024-02-14 167.30 167.30 166.20 166.20 0.0M
2024-02-13 160.90 165.50 160.90 165.50 0.0M
2024-02-12 170.60 170.60 169.10 169.10 0.0M
2024-02-09 167.80 169.50 167.80 169.40 0.0M
2024-02-07 165.40 165.40 165.40 165.40 0.0M
2024-02-05 164.60 164.80 164.60 164.80 0.0M
2024-02-02 166.00 166.00 164.80 164.80 0.0M
2024-02-01 164.00 165.80 164.00 165.80 0.0M
2024-01-31 169.80 169.80 167.20 168.60 0.0M
2024-01-30 171.40 171.40 169.70 169.70 0.0M
2024-01-29 169.10 169.30 168.90 169.30 0.0M
2024-01-26 166.30 166.30 166.30 166.30 0.0M
2024-01-25 163.60 163.60 163.60 163.60 0.0M
2024-01-24 167.30 167.30 167.30 167.30 0.0M
2024-01-23 163.50 164.90 163.50 164.90 0.0M
2024-01-22 161.50 161.50 161.50 161.50 0.0M
2024-01-19 158.60 160.00 158.60 160.00 0.0M
2024-01-18 158.60 158.60 158.60 158.60 0.0M
2024-01-17 158.00 158.00 158.00 158.00 0.0M
2024-01-16 156.80 157.60 156.80 157.30 0.0M
2024-01-15 157.80 157.90 156.40 156.40 0.0M
2024-01-11 155.00 156.00 155.00 156.00 0.0M
2024-01-09 154.20 154.20 154.20 154.20 0.0M
2024-01-08 152.10 152.10 152.10 152.10 0.0M
2024-01-05 152.30 153.50 152.00 152.00 0.0M
2024-01-04 151.30 152.20 151.30 152.20 0.0M
2024-01-03 155.50 155.50 153.40 153.40 0.0M
2024-01-02 157.10 159.00 153.70 153.70 0.0M