Qualys

QLYS
🏛️ ドイツ →
115.35
最終更新: 2025-09-30
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
2023-12-29 178.00 178.35 178.00 178.20 0.0M
2023-12-28 180.50 180.50 178.85 178.85 0.0M
2023-12-27 185.50 185.50 181.15 182.05 0.0M
2023-12-22 185.95 186.45 183.00 185.55 0.0M
2023-12-21 184.10 186.95 183.55 183.70 0.0M
2023-12-20 186.15 189.40 183.85 183.90 0.0M
2023-12-19 183.40 186.00 183.40 186.00 0.0M
2023-12-18 183.75 185.25 181.15 184.00 0.0M
2023-12-15 180.25 182.55 177.60 182.15 0.0M
2023-12-14 179.95 179.95 176.25 177.05 0.0M
2023-12-13 176.40 178.15 176.40 178.00 0.0M
2023-12-12 176.75 177.60 175.65 177.60 0.0M
2023-12-11 174.65 176.00 173.65 176.00 0.0M
2023-12-08 173.95 175.45 171.25 175.00 0.0M
2023-12-07 173.70 173.70 173.70 173.70 0.0M
2023-12-06 172.75 174.05 172.45 174.05 0.0M
2023-12-05 171.25 171.30 170.25 171.00 0.0M
2023-12-04 174.55 174.65 171.45 173.00 0.0M
2023-12-01 169.75 169.80 168.40 169.80 0.0M
2023-11-30 167.15 170.40 165.70 170.40 0.0M
2023-11-29 164.10 167.45 164.10 167.45 0.0M
2023-11-28 165.00 166.70 164.30 164.90 0.0M
2023-11-27 163.00 166.55 162.00 165.35 0.0M
2023-11-24 162.75 164.40 162.75 163.85 0.0M
2023-11-23 162.95 165.90 162.95 165.90 0.0M
2023-11-22 166.95 168.00 165.35 165.35 0.0M
2023-11-21 162.45 162.45 162.40 162.40 0.0M
2023-11-20 161.65 164.75 161.45 163.95 0.0M
2023-11-17 162.50 163.00 162.05 162.80 0.0M
2023-11-16 160.00 161.00 158.90 160.55 0.0M
2023-11-15 161.15 163.45 159.80 160.70 0.0M
2023-11-14 160.15 162.10 159.40 161.30 0.0M
2023-11-13 158.40 162.15 158.40 160.10 0.0M
2023-11-10 155.25 160.95 155.25 160.10 0.0M
2023-11-09 154.70 158.45 154.70 156.65 0.0M
2023-11-08 160.05 160.05 156.70 156.70 0.0M
2023-11-07 160.65 160.65 157.05 160.00 0.0M
2023-11-06 160.10 160.10 155.00 157.25 0.0M
2023-11-03 148.90 158.20 148.90 158.20 0.0M
2023-11-02 142.90 142.90 142.90 142.90 0.0M
2023-11-01 145.90 145.90 143.60 145.85 0.0M
2023-10-31 142.95 145.70 142.95 145.70 0.0M
2023-10-30 143.65 143.65 143.10 143.10 0.0M
2023-10-27 146.95 146.95 143.25 143.25 0.0M
2023-10-26 142.00 145.75 141.95 145.25 0.0M
2023-10-25 146.60 146.60 144.10 144.10 0.0M
2023-10-24 146.90 146.90 146.50 146.50 0.0M
2023-10-23 144.65 147.05 143.65 145.95 0.0M
2023-10-20 150.45 151.20 145.90 147.00 0.0M
2023-10-19 153.20 153.45 153.20 153.35 0.0M
2023-10-18 152.40 156.60 152.40 154.35 0.0M
2023-10-17 152.40 155.25 152.40 154.05 0.0M
2023-10-16 154.75 154.75 152.40 153.50 0.0M
2023-10-13 152.35 152.35 152.35 152.35 0.0M
2023-10-12 151.30 154.00 151.10 151.10 0.0M
2023-10-11 154.00 154.00 154.00 154.00 0.0M
2023-10-10 153.00 155.00 152.75 154.45 0.0M
2023-10-09 150.00 153.00 149.95 153.00 0.0M
2023-10-06 145.20 152.90 145.20 152.90 0.0M
2023-10-05 145.70 148.85 145.70 146.10 0.0M
2023-10-04 142.85 143.95 142.85 143.95 0.0M
2023-10-02 146.85 146.85 144.35 144.35 0.0M
2023-09-29 146.25 146.25 145.10 145.10 0.0M
2023-09-28 144.50 144.50 143.80 143.80 0.0M
2023-09-27 145.50 145.50 145.50 145.50 0.0M
2023-09-26 142.75 142.75 142.50 142.50 0.0M
2023-09-22 141.25 141.35 141.25 141.35 0.0M
2023-09-21 140.10 141.60 140.10 141.60 0.0M
2023-09-20 141.30 141.30 141.30 141.30 0.0M
2023-09-19 141.50 141.75 141.50 141.75 0.0M
2023-09-18 141.00 141.00 141.00 141.00 0.0M
2023-09-14 142.85 142.85 142.85 142.85 0.0M
2023-09-13 143.15 143.15 143.15 143.15 0.0M
2023-09-12 147.80 147.80 145.80 145.80 0.0M
2023-09-08 143.70 144.00 143.70 144.00 0.0M
2023-09-07 142.60 143.80 142.55 143.80 0.0M
2023-09-06 140.05 140.05 140.05 140.05 0.0M
2023-09-05 143.90 143.90 143.90 143.90 0.0M
2023-09-04 143.20 143.20 143.10 143.10 0.0M
2023-09-01 144.85 145.85 144.85 145.85 0.0M
2023-08-31 143.65 143.65 143.35 143.35 0.0M
2023-08-30 140.40 140.95 140.40 140.95 0.0M
2023-08-29 139.85 139.85 139.85 139.85 0.0M
2023-08-28 139.00 140.00 139.00 139.00 0.0M
2023-08-24 135.50 135.50 135.50 135.50 0.0M
2023-08-23 133.85 135.65 133.85 135.60 0.0M
2023-08-22 134.65 134.65 134.65 134.65 0.0M
2023-08-18 129.70 132.35 129.70 132.35 0.0M
2023-08-17 138.30 138.30 131.35 131.35 0.0M
2023-08-16 137.15 137.15 137.15 137.15 0.0M
2023-08-15 135.85 138.20 135.80 138.20 0.0M
2023-08-14 136.95 139.65 136.95 139.65 0.0M
2023-08-11 132.05 134.85 132.05 134.85 0.0M
2023-08-10 133.20 135.10 133.20 135.10 0.0M
2023-08-09 130.70 134.50 130.70 134.50 0.0M
2023-08-08 129.80 130.20 127.35 130.20 0.0M
2023-08-07 132.75 132.75 128.55 128.90 0.0M
2023-08-04 128.00 136.40 124.70 128.85 0.0M
2023-08-03 122.20 125.40 122.20 125.40 0.0M
2023-08-02 124.30 124.30 124.30 124.30 0.0M
2023-08-01 127.50 127.50 127.50 127.50 0.0M
2023-07-31 124.45 125.95 124.45 125.95 0.0M
2023-07-28 124.05 124.45 124.05 124.45 0.0M
2023-07-27 127.40 127.40 124.85 124.85 0.0M
2023-07-26 120.70 124.20 120.70 124.20 0.0M
2023-07-25 119.25 122.60 119.25 122.60 0.0M
2023-07-24 117.50 120.40 117.50 120.40 0.0M
2023-07-21 117.25 117.50 117.25 117.50 0.0M
2023-07-20 119.00 119.00 119.00 119.00 0.0M
2023-07-19 118.60 118.60 118.50 118.50 0.0M
2023-07-18 114.40 117.00 114.40 117.00 0.0M
2023-07-17 114.00 115.95 114.00 115.95 0.0M
2023-07-14 116.95 116.95 116.05 116.05 0.0M
2023-07-13 114.35 115.60 114.35 115.60 0.0M
2023-07-12 116.10 116.10 116.10 116.10 0.0M
2023-07-11 116.10 116.10 116.10 116.10 0.0M
2023-07-10 111.95 116.05 111.95 116.05 0.0M
2023-07-07 112.80 115.05 112.80 114.95 0.0M
2023-07-06 115.20 115.25 115.20 115.25 0.0M
2023-07-05 116.80 116.80 115.90 115.90 0.0M
2023-07-04 116.85 118.80 116.85 118.80 0.0M
2023-07-03 119.75 120.05 119.75 120.05 0.0M
2023-06-30 118.45 118.45 118.45 118.45 0.0M
2023-06-26 115.50 115.50 115.50 115.50 0.0M
2023-06-23 114.60 114.60 114.60 114.60 0.0M
2023-06-22 115.00 115.00 115.00 115.00 0.0M
2023-06-19 119.00 119.00 118.50 118.50 0.0M
2023-06-16 119.20 119.45 119.20 119.45 0.0M
2023-06-14 120.50 122.65 119.00 119.00 0.0M
2023-06-13 122.00 122.00 120.45 120.45 0.0M
2023-06-09 118.00 119.70 115.00 119.70 0.0M
2023-06-08 118.80 119.05 116.70 119.05 0.0M
2023-06-07 121.45 123.80 117.50 117.50 0.0M
2023-06-06 118.50 119.60 118.50 119.60 0.0M
2023-06-05 120.15 120.15 117.80 117.80 0.0M
2023-06-02 119.25 121.90 119.25 121.90 0.0M
2023-06-01 117.25 119.50 117.25 119.50 0.0M
2023-05-31 115.50 117.40 115.50 117.40 0.0M
2023-05-30 118.25 119.00 115.55 115.55 0.0M
2023-05-29 117.60 117.60 117.60 117.60 0.0M
2023-05-26 114.15 118.70 114.15 117.30 0.0M
2023-05-25 116.95 116.95 116.95 116.95 0.0M
2023-05-24 112.75 113.25 112.75 113.25 0.0M
2023-05-23 112.00 112.00 111.00 111.00 0.0M
2023-05-22 110.60 113.25 110.35 113.25 0.0M
2023-05-19 110.00 111.50 110.00 111.50 0.0M
2023-05-18 110.25 110.25 110.25 110.25 0.0M
2023-05-17 107.00 108.15 107.00 108.15 0.0M
2023-05-16 106.15 106.40 106.15 106.40 0.0M
2023-05-15 105.00 107.10 105.00 107.10 0.0M
2023-05-12 104.75 105.90 104.75 105.90 0.0M
2023-05-11 105.00 105.00 104.40 104.40 0.0M
2023-05-10 105.40 105.40 104.60 104.60 0.0M
2023-05-09 103.55 103.90 103.50 103.90 0.0M
2023-05-08 106.60 106.60 106.60 106.60 0.0M
2023-05-05 107.55 107.55 107.50 107.50 0.0M
2023-05-04 97.02 97.02 97.02 97.02 0.0M
2023-05-03 98.88 98.98 98.00 98.00 0.0M
2023-05-02 100.40 102.30 98.32 100.10 0.0M
2023-04-28 103.75 103.85 103.30 103.30 0.0M
2023-04-27 102.50 102.50 102.50 102.50 0.0M
2023-04-26 104.95 104.95 101.00 101.00 0.0M
2023-04-25 105.05 105.05 101.85 102.80 0.0M
2023-04-20 112.30 113.95 112.30 113.95 0.0M
2023-04-18 116.75 116.75 116.75 116.75 0.0M
2023-04-17 117.85 118.80 117.25 117.25 0.0M
2023-04-13 117.75 117.75 117.75 117.75 0.0M
2023-04-11 115.55 118.35 115.55 118.35 0.0M
2023-04-06 114.85 114.85 114.85 114.85 0.0M
2023-04-05 115.00 115.00 115.00 115.00 0.0M
2023-04-04 116.60 116.60 116.60 116.60 0.0M
2023-04-03 119.90 119.90 118.45 119.90 0.0M
2023-03-31 119.05 120.75 119.00 119.45 0.0M
2023-03-30 115.75 115.75 115.75 115.75 0.0M
2023-03-28 115.00 116.15 115.00 116.15 0.0M
2023-03-27 114.90 114.90 114.90 114.90 0.0M
2023-03-24 113.15 113.15 112.90 112.90 0.0M
2023-03-23 112.35 112.50 112.35 112.50 0.0M
2023-03-22 113.15 113.15 112.35 112.35 0.0M
2023-03-21 115.30 115.30 114.65 114.65 0.0M
2023-03-20 114.90 115.45 114.90 115.45 0.0M
2023-03-17 113.85 113.85 113.00 113.00 0.0M
2023-03-16 112.90 115.05 112.90 115.05 0.0M
2023-03-15 112.00 112.00 112.00 112.00 0.0M
2023-03-14 109.40 112.00 109.40 112.00 0.0M
2023-03-13 110.60 110.60 108.20 108.20 0.0M
2023-03-10 111.75 113.20 109.95 109.95 0.0M
2023-03-09 114.90 114.90 112.35 112.35 0.0M
2023-03-08 116.50 116.50 114.80 114.80 0.0M
2023-03-07 115.05 115.90 114.90 115.90 0.0M
2023-03-06 113.80 114.50 113.30 113.35 0.0M
2023-03-02 110.40 112.70 110.40 112.70 0.0M
2023-03-01 112.40 112.45 111.00 112.45 0.0M
2023-02-28 109.05 111.00 109.05 111.00 0.0M
2023-02-27 111.55 111.55 111.55 111.55 0.0M
2023-02-24 111.85 111.85 111.85 111.85 0.0M
2023-02-23 114.45 114.45 114.45 114.45 0.0M
2023-02-22 111.00 113.10 109.95 113.10 0.0M
2023-02-21 109.20 109.20 109.00 109.00 0.0M
2023-02-20 110.95 110.95 110.95 110.95 0.0M
2023-02-17 110.00 111.25 110.00 111.25 0.0M
2023-02-16 110.40 111.00 110.40 111.00 0.0M
2023-02-15 110.00 110.00 109.35 109.35 0.0M
2023-02-14 113.55 113.55 111.35 111.40 0.0M
2023-02-13 114.65 114.65 110.50 111.50 0.0M
2023-02-10 115.00 115.00 111.45 112.45 0.0M
2023-02-09 114.05 117.20 114.05 114.15 0.0M
2023-02-08 115.75 115.75 115.75 115.75 0.0M
2023-02-07 113.90 114.10 113.90 114.10 0.0M
2023-02-06 114.25 116.55 112.00 112.55 0.0M
2023-02-03 110.30 112.95 110.30 112.95 0.0M
2023-02-02 108.60 114.00 108.60 112.35 0.0M
2023-02-01 106.90 107.55 106.90 107.55 0.0M
2023-01-31 102.20 106.10 102.20 106.10 0.0M
2023-01-30 104.20 104.30 103.10 104.30 0.0M
2023-01-27 103.10 103.10 103.10 103.10 0.0M
2023-01-26 101.25 104.25 101.25 104.25 0.0M
2023-01-25 100.15 100.75 100.15 100.75 0.0M
2023-01-24 104.00 104.00 103.00 103.00 0.0M
2023-01-23 101.05 103.70 99.04 103.00 0.0M
2023-01-20 99.94 99.94 99.94 99.94 0.0M
2023-01-19 96.80 97.74 95.30 95.30 0.0M
2023-01-18 100.05 100.05 98.00 98.00 0.0M
2023-01-17 96.00 100.15 96.00 100.15 0.0M
2023-01-16 98.40 98.40 96.24 96.24 0.0M
2023-01-13 95.98 97.96 95.98 96.64 0.0M
2023-01-12 97.02 98.76 95.32 95.32 0.0M
2023-01-11 95.76 98.34 95.76 98.34 0.0M
2023-01-10 97.20 97.20 95.60 95.60 0.0M
2023-01-09 97.24 98.68 95.46 98.68 0.0M
2023-01-06 95.86 98.84 95.86 96.28 0.0M
2023-01-05 105.00 105.00 96.60 97.32 0.0M
2023-01-04 106.80 106.95 105.35 105.35 0.0M
2023-01-03 106.50 106.50 104.95 104.95 0.0M
2023-01-02 106.00 106.35 104.00 106.35 0.0M