小売業 (CXPRX)

CXPRX
🏛️ ドイツ →
302.25
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
2021-12-30 783.09 787.76 779.92 783.11 0.0M
2021-12-29 789.45 795.05 778.15 783.86 0.0M
2021-12-28 776.71 792.09 776.11 787.08 0.0M
2021-12-27 780.40 785.71 775.08 780.22 0.0M
2021-12-23 782.96 786.76 777.02 782.69 0.0M
2021-12-22 763.37 786.24 763.03 782.63 0.0M
2021-12-21 753.31 761.58 747.21 760.65 0.0M
2021-12-20 759.17 767.89 740.34 752.39 0.0M
2021-12-17 757.88 763.21 745.72 761.69 0.0M
2021-12-16 771.29 789.61 763.60 763.94 0.0M
2021-12-15 781.15 785.73 766.77 770.49 0.0M
2021-12-14 802.51 809.03 782.66 784.32 0.0M
2021-12-13 821.99 825.35 805.59 805.59 0.0M
2021-12-10 850.24 850.89 823.45 823.93 0.0M
2021-12-09 852.93 857.93 844.68 854.27 0.0M
2021-12-08 877.29 877.29 853.55 856.17 0.0M
2021-12-07 834.95 875.57 834.95 875.56 0.0M
2021-12-06 843.28 849.03 812.97 829.98 0.0M
2021-12-03 866.51 866.51 835.68 843.53 0.0M
2021-12-02 897.23 897.23 856.02 861.01 0.0M
2021-12-01 911.96 913.36 894.19 899.36 0.0M
2021-11-30 933.83 940.69 911.48 911.48 0.0M
2021-11-29 931.89 934.63 917.92 933.08 0.0M
2021-11-26 907.40 935.92 906.41 931.65 0.0M
2021-11-25 923.27 925.53 900.73 901.81 0.0M
2021-11-24 918.70 921.69 902.35 918.73 0.0M
2021-11-23 949.34 949.34 918.16 919.50 0.0M
2021-11-22 980.39 980.39 950.78 950.81 0.0M
2021-11-19 957.50 991.31 954.78 977.01 0.0M
2021-11-18 960.10 962.11 945.49 955.84 0.0M
2021-11-17 943.50 959.30 942.68 959.27 0.0M
2021-11-16 932.68 941.80 923.18 941.80 0.0M
2021-11-15 907.12 934.82 903.44 933.03 0.0M
2021-11-12 888.56 907.47 888.56 907.47 0.0M
2021-11-11 885.47 893.85 878.22 887.70 0.0M
2021-11-10 882.10 887.70 872.84 887.14 0.0M
2021-11-09 872.52 891.16 871.85 886.98 0.0M
2021-11-08 875.14 883.49 872.20 875.25 0.0M
2021-11-05 899.90 908.12 873.74 876.21 0.0M
2021-11-04 883.63 898.19 883.63 898.17 0.0M
2021-11-03 893.72 900.17 874.00 883.26 0.0M
2021-11-02 862.06 907.70 860.96 892.61 0.0M
2021-11-01 860.66 866.09 857.13 863.18 0.0M
2021-10-29 870.21 871.14 857.19 860.53 0.0M
2021-10-28 877.38 881.85 868.15 873.27 0.0M
2021-10-27 891.07 893.06 876.64 876.64 0.0M
2021-10-26 893.36 904.70 890.37 896.06 0.0M
2021-10-25 893.38 894.40 885.51 887.68 0.0M
2021-10-22 908.90 908.90 892.53 892.62 0.0M
2021-10-21 897.52 906.38 896.10 905.88 0.0M
2021-10-20 896.28 910.77 896.28 903.76 0.0M
2021-10-19 900.62 907.88 894.95 896.26 0.0M
2021-10-18 887.32 896.23 882.14 895.25 0.0M
2021-10-15 874.62 890.67 870.22 890.65 0.0M
2021-10-14 866.56 873.42 866.19 869.25 0.0M
2021-10-13 847.76 865.91 844.33 864.51 0.0M
2021-10-12 847.85 865.02 843.29 855.06 0.0M
2021-10-11 867.37 867.37 835.99 851.58 0.0M
2021-10-08 872.89 875.75 865.61 868.89 0.0M
2021-10-07 862.20 875.33 851.89 874.68 0.0M
2021-10-06 866.93 868.35 854.80 860.92 0.0M
2021-10-05 867.28 884.17 867.28 873.52 0.0M
2021-10-04 871.09 874.68 858.01 861.02 0.0M
2021-10-01 883.67 885.98 874.98 877.24 0.0M
2021-09-30 898.19 903.50 886.33 888.66 0.0M
2021-09-29 905.92 920.40 897.18 898.44 0.0M
2021-09-28 919.86 919.86 899.61 903.05 0.0M
2021-09-27 936.28 946.18 919.40 921.10 0.0M
2021-09-24 956.25 957.27 933.44 935.93 0.0M
2021-09-23 955.51 972.58 952.98 959.79 0.0M
2021-09-22 965.79 965.79 943.33 950.46 0.0M
2021-09-21 960.26 974.50 953.02 960.95 0.0M
2021-09-20 984.04 985.15 952.71 958.74 0.0M
2021-09-17 991.20 1,002.35 987.31 987.31 0.0M
2021-09-16 980.88 986.24 971.29 984.26 0.0M
2021-09-15 1,001.36 1,001.36 982.94 984.44 0.0M
2021-09-14 1,004.31 1,005.73 991.62 1,002.46 0.0M
2021-09-13 1,023.47 1,025.22 1,004.81 1,005.87 0.0M
2021-09-10 1,026.20 1,034.94 1,019.80 1,024.19 0.0M
2021-09-09 1,017.65 1,024.78 1,014.71 1,024.61 0.0M
2021-09-08 1,027.47 1,032.32 1,016.91 1,023.26 0.0M
2021-09-07 1,027.56 1,036.85 1,026.00 1,031.29 0.0M
2021-09-06 1,028.45 1,029.75 1,019.40 1,027.14 0.0M
2021-09-03 1,031.69 1,031.69 1,009.18 1,023.01 0.0M
2021-09-02 1,024.16 1,043.91 1,019.61 1,031.98 0.0M
2021-09-01 999.83 1,019.59 999.76 1,019.55 0.0M
2021-08-31 992.41 1,005.79 989.78 995.46 0.0M
2021-08-30 994.63 1,000.06 990.16 994.90 0.0M
2021-08-27 999.28 1,000.94 984.69 994.45 0.0M
2021-08-26 1,006.67 1,011.23 993.69 998.50 0.0M
2021-08-25 1,010.39 1,025.10 1,005.89 1,009.45 0.0M
2021-08-24 990.88 1,009.51 989.70 1,006.64 0.0M
2021-08-23 980.05 986.90 975.34 986.86 0.0M
2021-08-20 976.88 982.10 972.73 976.55 0.0M
2021-08-19 973.06 978.27 962.75 978.19 0.0M
2021-08-18 959.09 976.36 958.96 975.46 0.0M
2021-08-17 950.08 955.86 942.70 954.94 0.0M
2021-08-16 951.76 957.84 948.71 952.37 0.0M
2021-08-13 936.20 960.06 936.20 956.54 0.0M
2021-08-12 954.68 954.68 930.92 936.83 0.0M
2021-08-11 966.25 966.25 952.71 958.17 0.0M
2021-08-10 953.67 975.75 949.80 966.06 0.0M
2021-08-09 954.63 959.05 946.29 947.57 0.0M
2021-08-06 964.53 973.72 949.87 957.15 0.0M
2021-08-05 975.09 975.49 948.37 966.15 0.0M
2021-08-04 967.10 988.45 967.04 980.06 0.0M
2021-08-03 969.34 978.36 965.73 966.31 0.0M
2021-08-02 963.41 972.85 956.48 970.96 0.0M
2021-07-30 971.61 971.61 945.80 962.26 0.0M
2021-07-29 984.33 988.60 962.59 971.91 0.0M
2021-07-28 972.60 982.70 967.47 981.19 0.0M
2021-07-27 986.73 989.60 972.03 972.45 0.0M
2021-07-26 998.10 1,008.17 989.91 994.47 0.0M
2021-07-23 996.91 1,002.92 987.47 1,002.15 0.0M
2021-07-22 961.95 998.16 961.95 993.48 0.0M
2021-07-21 949.13 960.48 949.13 958.41 0.0M
2021-07-20 963.39 965.07 941.79 942.48 0.0M
2021-07-19 956.31 965.20 948.50 961.24 0.0M
2021-07-16 968.94 973.59 958.76 962.35 0.0M
2021-07-15 974.94 983.44 965.38 969.25 0.0M
2021-07-14 985.29 992.18 969.72 979.06 0.0M
2021-07-13 976.94 988.37 973.77 988.37 0.0M
2021-07-12 969.37 988.19 967.28 981.80 0.0M
2021-07-09 981.14 986.67 959.60 969.20 0.0M
2021-07-08 1,004.66 1,008.00 972.98 978.23 0.0M
2021-07-07 986.49 1,010.35 975.84 1,004.06 0.0M
2021-07-06 968.47 990.09 964.60 985.50 0.0M
2021-07-05 976.17 977.22 966.78 971.39 0.0M
2021-07-02 961.44 976.93 956.75 976.93 0.0M
2021-07-01 957.16 965.13 949.57 961.00 0.0M
2021-06-30 966.55 968.62 949.15 954.31 0.0M
2021-06-29 943.17 964.21 942.34 963.54 0.0M
2021-06-28 935.72 945.17 928.35 944.71 0.0M
2021-06-25 932.27 946.24 932.27 939.25 0.0M
2021-06-24 917.64 932.75 915.25 932.75 0.0M
2021-06-23 936.43 936.43 911.87 913.41 0.0M
2021-06-22 937.47 938.55 926.50 934.21 0.0M
2021-06-21 936.62 939.90 929.83 939.90 0.0M
2021-06-18 945.05 949.37 935.89 938.78 0.0M
2021-06-17 923.62 941.12 917.41 940.94 0.0M
2021-06-16 937.91 940.44 930.21 933.52 0.0M
2021-06-15 946.79 952.18 938.55 938.55 0.0M
2021-06-14 943.85 953.99 942.50 943.48 0.0M
2021-06-11 934.25 941.62 929.67 938.04 0.0M
2021-06-10 941.09 942.63 923.25 932.40 0.0M
2021-06-09 951.32 951.32 938.99 939.49 0.0M
2021-06-08 947.21 963.40 947.21 950.44 0.0M
2021-06-07 934.93 950.64 928.01 946.20 0.0M
2021-06-04 916.19 942.17 913.27 936.56 0.0M
2021-06-03 915.23 920.43 912.36 917.60 0.0M
2021-06-02 927.95 930.35 911.78 916.11 0.0M
2021-06-01 916.78 936.59 916.33 931.09 0.0M
2021-05-31 907.44 913.39 905.02 911.78 0.0M
2021-05-28 898.78 911.86 897.70 908.92 0.0M
2021-05-27 914.30 915.28 892.16 902.00 0.0M
2021-05-26 918.55 926.30 911.37 913.72 0.0M
2021-05-25 891.04 917.18 890.46 915.43 0.0M
2021-05-21 882.88 887.58 876.61 879.69 0.0M
2021-05-20 856.61 882.63 856.61 882.49 0.0M
2021-05-19 873.46 873.46 844.46 859.05 0.0M
2021-05-18 866.96 885.38 860.87 878.96 0.0M
2021-05-17 857.09 864.85 847.79 856.86 0.0M
2021-05-14 859.65 861.55 834.55 850.16 0.0M
2021-05-13 830.57 859.65 828.49 851.33 0.0M
2021-05-12 884.39 886.11 841.13 844.29 0.0M
2021-05-11 886.21 887.54 857.93 872.70 0.0M
2021-05-10 921.79 921.79 888.91 889.99 0.0M
2021-05-07 904.47 925.94 898.42 925.58 0.0M
2021-05-06 922.58 922.94 895.34 900.00 0.0M
2021-05-05 925.61 925.61 903.49 922.98 0.0M
2021-05-04 959.40 959.57 920.27 923.21 0.0M
2021-05-03 959.22 968.05 954.89 960.43 0.0M
2021-04-30 980.31 981.85 956.53 958.45 0.0M
2021-04-29 1,000.03 1,003.51 969.92 979.37 0.0M
2021-04-28 962.87 1,004.45 962.87 996.06 0.0M
2021-04-27 960.45 969.94 959.28 961.16 0.0M
2021-04-26 966.82 974.16 955.99 966.47 0.0M
2021-04-23 956.42 967.63 955.12 963.77 0.0M
2021-04-22 950.98 964.75 950.98 961.51 0.0M
2021-04-21 960.39 973.08 941.31 951.73 0.0M
2021-04-20 982.33 985.73 960.37 962.89 0.0M
2021-04-19 978.53 993.27 977.57 979.77 0.0M
2021-04-16 968.52 985.52 967.13 977.45 0.0M
2021-04-15 950.69 965.08 950.28 961.13 0.0M
2021-04-14 951.61 960.06 948.02 948.36 0.0M
2021-04-13 927.37 962.14 925.63 950.56 0.0M
2021-04-12 931.95 935.22 920.26 927.53 0.0M
2021-04-09 928.06 940.67 921.20 936.94 0.0M
2021-04-08 917.65 928.30 915.68 924.27 0.0M
2021-04-07 903.33 913.08 896.06 909.81 0.0M
2021-04-06 906.87 911.79 891.92 899.21 0.0M
2021-04-01 884.21 904.94 884.21 902.74 0.0M
2021-03-31 868.82 889.87 867.51 880.61 0.0M
2021-03-30 870.24 874.34 864.27 868.92 0.0M
2021-03-29 888.04 890.42 869.65 869.92 0.0M
2021-03-26 871.46 888.14 867.90 886.83 0.0M
2021-03-25 868.87 872.99 856.96 868.26 0.0M
2021-03-24 895.53 905.29 878.92 878.92 0.0M
2021-03-23 887.55 910.24 885.46 903.15 0.0M
2021-03-22 879.14 890.56 874.08 890.43 0.0M
2021-03-19 858.39 876.42 856.17 876.11 0.0M
2021-03-18 879.91 885.19 863.58 866.12 0.0M
2021-03-17 891.53 894.36 867.23 878.47 0.0M
2021-03-16 873.50 898.31 868.40 895.16 0.0M
2021-03-15 853.62 869.46 851.68 868.31 0.0M
2021-03-12 861.70 866.19 851.63 853.93 0.0M
2021-03-11 839.41 867.11 839.41 866.79 0.0M
2021-03-10 846.22 849.52 832.19 835.48 0.0M
2021-03-09 813.70 846.59 807.59 844.51 0.0M
2021-03-08 820.82 821.22 794.48 816.20 0.0M
2021-03-05 827.06 843.31 818.97 822.38 0.0M
2021-03-04 840.99 841.65 815.34 837.25 0.0M
2021-03-03 873.22 873.22 834.35 842.66 0.0M
2021-03-02 880.69 889.86 867.07 868.32 0.0M
2021-03-01 867.76 894.26 867.76 885.93 0.0M
2021-02-26 881.66 881.66 857.53 866.56 0.0M
2021-02-25 886.26 888.89 877.35 882.20 0.0M
2021-02-24 900.34 909.42 878.43 880.49 0.0M
2021-02-23 916.89 919.08 856.02 898.96 0.0M
2021-02-22 961.62 961.62 917.73 920.62 0.0M
2021-02-19 971.93 978.71 961.93 973.87 0.0M
2021-02-18 980.58 984.30 969.43 970.19 0.0M
2021-02-17 1,011.37 1,011.37 976.33 976.33 0.0M
2021-02-16 1,030.03 1,031.19 1,019.95 1,021.88 0.0M
2021-02-15 1,025.47 1,031.11 1,019.44 1,023.75 0.0M
2021-02-12 1,015.99 1,021.78 1,006.43 1,019.25 0.0M
2021-02-11 988.18 1,018.13 984.19 1,017.67 0.0M
2021-02-10 1,003.55 1,008.40 983.21 988.02 0.0M
2021-02-09 999.00 1,005.24 991.12 1,003.11 0.0M
2021-02-08 1,007.97 1,013.11 995.46 996.18 0.0M
2021-02-05 999.53 1,008.04 990.99 1,004.96 0.0M
2021-02-04 1,002.92 1,012.80 982.63 994.60 0.0M
2021-02-03 978.54 1,002.29 975.24 1,002.08 0.0M
2021-02-02 969.63 984.63 968.42 976.48 0.0M
2021-02-01 962.19 977.59 962.19 965.58 0.0M
2021-01-29 961.87 975.34 947.24 956.33 0.0M
2021-01-28 963.13 971.30 931.07 964.26 0.0M
2021-01-27 997.26 999.74 960.61 977.02 0.0M
2021-01-26 1,011.34 1,012.12 996.26 997.75 0.0M
2021-01-25 998.42 1,026.47 997.26 1,012.34 0.0M
2021-01-22 982.00 994.16 975.39 993.87 0.0M
2021-01-21 963.66 983.57 963.66 983.57 0.0M
2021-01-20 941.43 957.50 938.99 951.68 0.0M
2021-01-19 949.72 949.72 936.20 940.56 0.0M
2021-01-18 920.46 942.55 920.46 939.84 0.0M
2021-01-15 939.90 945.17 918.20 919.61 0.0M
2021-01-14 948.59 950.54 936.73 943.63 0.0M
2021-01-13 959.56 960.78 939.37 945.49 0.0M
2021-01-12 951.28 957.28 941.89 954.40 0.0M
2021-01-11 960.26 964.35 931.81 939.53 0.0M
2021-01-08 956.57 975.64 956.57 958.35 0.0M
2021-01-07 968.98 972.97 953.26 956.69 0.0M
2021-01-06 988.45 988.45 965.46 967.54 0.0M
2021-01-05 946.19 989.85 937.61 987.48 0.0M
2021-01-04 922.26 952.88 920.72 949.79 0.0M