DAX Retail Price (CXKRX)

CXKRX
🏛️ ドイツ →
143.51
最終更新: 2025-09-26
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
2022-12-30 165.92 165.92 165.92 165.92 0.0M
2022-12-29 169.50 169.50 169.50 169.50 0.0M
2022-12-28 164.88 164.88 164.88 164.88 0.0M
2022-12-27 165.32 165.32 165.32 165.32 0.0M
2022-12-23 165.48 165.48 165.48 165.48 0.0M
2022-12-22 162.92 162.92 162.92 162.92 0.0M
2022-12-21 167.68 167.68 167.68 167.68 0.0M
2022-12-20 161.10 161.10 161.10 161.10 0.0M
2022-12-19 160.85 160.85 160.85 160.85 0.0M
2022-12-16 157.75 157.75 157.75 157.75 0.0M
2022-12-15 158.79 158.79 158.79 158.79 0.0M
2022-12-14 169.78 169.78 169.78 169.78 0.0M
2022-12-13 173.40 173.40 173.40 173.40 0.0M
2022-12-12 164.12 164.12 164.12 164.12 0.0M
2022-12-09 162.96 162.96 162.96 162.96 0.0M
2022-12-08 164.22 164.22 164.22 164.22 0.0M
2022-12-07 164.28 164.28 164.28 164.28 0.0M
2022-12-06 164.74 164.74 164.74 164.74 0.0M
2022-12-05 166.76 166.76 166.76 166.76 0.0M
2022-12-02 169.81 169.81 169.81 169.81 0.0M
2022-12-01 167.02 167.02 167.02 167.02 0.0M
2022-11-30 160.53 160.53 160.53 160.53 0.0M
2022-11-29 156.68 156.68 156.68 156.68 0.0M
2022-11-28 158.29 158.29 158.29 158.29 0.0M
2022-11-25 160.42 160.42 160.42 160.42 0.0M
2022-11-24 163.63 163.63 163.63 163.63 0.0M
2022-11-23 158.69 158.69 158.69 158.69 0.0M
2022-11-22 157.85 157.85 157.85 157.85 0.0M
2022-11-21 161.74 161.74 161.74 161.74 0.0M
2022-11-18 166.00 166.00 166.00 166.00 0.0M
2022-11-17 167.45 167.45 167.45 167.45 0.0M
2022-11-16 170.49 170.49 170.49 170.49 0.0M
2022-11-15 176.51 176.51 176.51 176.51 0.0M
2022-11-14 181.29 181.29 181.29 181.29 0.0M
2022-11-11 178.02 178.02 178.02 178.02 0.0M
2022-11-10 162.44 162.44 162.44 162.44 0.0M
2022-11-09 145.57 145.57 145.57 145.57 0.0M
2022-11-08 147.75 147.75 147.75 147.75 0.0M
2022-11-07 143.75 143.75 143.75 143.75 0.0M
2022-11-04 141.93 141.93 141.93 141.93 0.0M
2022-11-03 136.71 136.71 136.71 136.71 0.0M
2022-11-02 136.56 136.56 136.56 136.56 0.0M
2022-11-01 141.81 141.81 141.81 141.81 0.0M
2022-10-31 134.92 134.92 134.92 134.92 0.0M
2022-10-28 135.43 135.43 135.43 135.43 0.0M
2022-10-27 140.29 140.29 140.29 140.29 0.0M
2022-10-26 146.36 146.36 146.36 146.36 0.0M
2022-10-25 141.29 141.29 141.29 141.29 0.0M
2022-10-24 133.79 133.79 133.79 133.79 0.0M
2022-10-21 133.43 133.43 133.43 133.43 0.0M
2022-10-20 138.21 138.21 138.21 138.21 0.0M
2022-10-19 136.98 136.98 136.98 136.98 0.0M
2022-10-18 139.21 139.21 139.21 139.21 0.0M
2022-10-17 137.79 137.79 137.79 137.79 0.0M
2022-10-14 130.90 130.90 130.90 130.90 0.0M
2022-10-13 130.03 130.03 130.03 130.03 0.0M
2022-10-12 128.77 128.77 128.77 128.77 0.0M
2022-10-11 130.71 130.71 130.71 130.71 0.0M
2022-10-10 130.12 130.12 130.12 130.12 0.0M
2022-10-07 133.00 133.00 133.00 133.00 0.0M
2022-10-06 139.32 139.32 139.32 139.32 0.0M
2022-10-05 135.85 135.85 135.85 135.85 0.0M
2022-10-04 143.22 143.22 143.22 143.22 0.0M
2022-10-03 134.19 134.19 134.19 134.19 0.0M
2022-09-30 134.27 134.27 134.27 134.27 0.0M
2022-09-29 129.45 129.45 129.45 129.45 0.0M
2022-09-28 137.44 137.44 137.44 137.44 0.0M
2022-09-27 136.99 136.99 136.99 136.99 0.0M
2022-09-26 134.79 134.79 134.79 134.79 0.0M
2022-09-23 135.27 135.27 135.27 135.27 0.0M
2022-09-22 140.56 140.56 140.56 140.56 0.0M
2022-09-21 148.26 148.26 148.26 148.26 0.0M
2022-09-20 149.26 149.26 149.26 149.26 0.0M
2022-09-19 148.93 148.93 148.93 148.93 0.0M
2022-09-16 153.10 153.10 153.10 153.10 0.0M
2022-09-15 155.21 155.21 155.21 155.21 0.0M
2022-09-14 158.48 158.48 158.48 158.48 0.0M
2022-09-13 157.92 157.92 157.92 157.92 0.0M
2022-09-12 168.81 168.81 168.81 168.81 0.0M
2022-09-09 164.84 164.84 164.84 164.84 0.0M
2022-09-08 158.46 158.46 158.46 158.46 0.0M
2022-09-07 157.27 157.27 157.27 157.27 0.0M
2022-09-06 157.06 157.06 157.06 157.06 0.0M
2022-09-05 151.02 151.02 151.02 151.02 0.0M
2022-09-02 153.58 153.58 153.58 153.58 0.0M
2022-09-01 148.09 148.09 148.09 148.09 0.0M
2022-08-31 153.76 153.76 153.76 153.76 0.0M
2022-08-30 158.36 158.36 158.36 158.36 0.0M
2022-08-29 157.42 157.42 157.42 157.42 0.0M
2022-08-26 156.29 156.29 156.29 156.29 0.0M
2022-08-25 165.15 165.15 165.15 165.15 0.0M
2022-08-24 168.97 168.97 168.97 168.97 0.0M
2022-08-23 169.21 169.21 169.21 169.21 0.0M
2022-08-22 170.14 170.14 170.14 170.14 0.0M
2022-08-19 178.99 178.99 178.99 178.99 0.0M
2022-08-18 180.62 180.62 180.62 180.62 0.0M
2022-08-17 183.11 183.11 183.11 183.11 0.0M
2022-08-16 191.61 191.61 191.61 191.61 0.0M
2022-08-15 190.11 190.11 190.11 190.11 0.0M
2022-08-12 190.31 190.31 190.31 190.31 0.0M
2022-08-11 189.10 189.10 189.10 189.10 0.0M
2022-08-10 185.85 185.85 185.85 185.85 0.0M
2022-08-09 188.40 188.40 178.33 178.33 0.0M
2022-08-08 188.40 188.40 188.40 188.40 0.0M
2022-08-05 186.97 186.97 186.97 186.97 0.0M
2022-08-04 191.95 191.95 191.95 191.95 0.0M
2022-08-03 183.15 183.15 183.15 183.15 0.0M
2022-08-02 174.82 174.82 174.82 174.82 0.0M
2022-08-01 176.49 176.49 176.49 176.49 0.0M
2022-07-29 174.74 174.74 174.74 174.74 0.0M
2022-07-28 169.55 169.55 169.55 169.55 0.0M
2022-07-27 169.58 169.58 169.58 169.58 0.0M
2022-07-26 164.90 164.90 164.90 164.90 0.0M
2022-07-25 174.56 174.56 174.56 174.56 0.0M
2022-07-22 175.06 175.06 175.06 175.06 0.0M
2022-07-21 170.73 170.73 170.73 170.73 0.0M
2022-07-20 175.89 175.89 175.89 175.89 0.0M
2022-07-19 174.85 174.85 174.85 174.85 0.0M
2022-07-18 172.60 172.60 172.60 172.60 0.0M
2022-07-15 165.54 165.54 165.54 165.54 0.0M
2022-07-14 165.45 165.45 165.45 165.45 0.0M
2022-07-13 167.28 167.28 167.28 167.28 0.0M
2022-07-12 171.97 171.97 171.97 171.97 0.0M
2022-07-11 171.74 171.74 171.74 171.74 0.0M
2022-07-08 175.67 175.67 175.67 175.67 0.0M
2022-07-07 174.58 174.58 174.58 174.58 0.0M
2022-07-06 164.84 164.84 164.84 164.84 0.0M
2022-07-05 160.03 160.03 160.03 160.03 0.0M
2022-07-04 162.45 162.45 162.45 162.45 0.0M
2022-07-01 169.90 169.90 169.90 169.90 0.0M
2022-06-30 164.50 164.50 164.50 164.50 0.0M
2022-06-29 164.68 164.68 164.68 164.68 0.0M
2022-06-28 168.08 168.08 168.08 168.08 0.0M
2022-06-27 172.21 172.21 172.21 172.21 0.0M
2022-06-24 170.00 170.00 170.00 170.00 0.0M
2022-06-23 168.54 168.54 168.54 168.54 0.0M
2022-06-22 165.28 165.28 165.28 165.28 0.0M
2022-06-21 163.99 163.99 163.99 163.99 0.0M
2022-06-20 166.55 166.55 166.55 166.55 0.0M
2022-06-17 162.68 162.68 162.68 162.68 0.0M
2022-06-16 154.94 154.94 154.94 154.94 0.0M
2022-06-15 169.13 169.13 169.13 169.13 0.0M
2022-06-14 162.94 162.94 162.94 162.94 0.0M
2022-06-13 171.98 171.98 171.98 171.98 0.0M
2022-06-10 183.34 183.34 183.34 183.34 0.0M
2022-06-09 187.60 187.60 187.60 187.60 0.0M
2022-06-08 198.92 198.92 198.92 198.92 0.0M
2022-06-07 197.72 197.72 197.72 197.72 0.0M
2022-06-06 202.74 202.74 202.74 202.74 0.0M
2022-06-03 193.60 193.60 193.60 193.60 0.0M
2022-06-02 197.00 197.00 197.00 197.00 0.0M
2022-06-01 191.58 191.58 191.58 191.58 0.0M
2022-05-31 197.42 197.42 197.42 197.42 0.0M
2022-05-30 203.53 203.53 203.53 203.53 0.0M
2022-05-27 193.82 193.82 193.82 193.82 0.0M
2022-05-26 192.13 192.13 192.13 192.13 0.0M
2022-05-25 179.58 179.58 179.58 179.58 0.0M
2022-05-24 172.12 172.12 172.12 172.12 0.0M
2022-05-23 183.75 183.75 183.75 183.75 0.0M
2022-05-20 183.94 183.94 183.94 183.94 0.0M
2022-05-19 182.17 182.17 182.17 182.17 0.0M
2022-05-18 178.16 178.16 178.16 178.16 0.0M
2022-05-17 189.34 189.34 189.34 189.34 0.0M
2022-05-16 186.69 186.69 186.69 186.69 0.0M
2022-05-13 186.27 186.27 186.27 186.27 0.0M
2022-05-12 176.30 176.30 176.30 176.30 0.0M
2022-05-11 172.47 172.47 172.47 172.47 0.0M
2022-05-10 169.84 169.84 169.84 169.84 0.0M
2022-05-09 171.74 171.74 171.74 171.74 0.0M
2022-05-06 181.46 181.46 181.46 181.46 0.0M
2022-05-05 183.97 183.97 183.97 183.97 0.0M
2022-05-04 197.03 197.03 197.03 197.03 0.0M
2022-05-03 206.25 206.25 206.25 206.25 0.0M
2022-05-02 202.96 202.96 202.96 202.96 0.0M
2022-04-29 200.13 200.13 200.13 200.13 0.0M
2022-04-28 193.27 193.27 193.27 193.27 0.0M
2022-04-27 187.76 187.76 187.76 187.76 0.0M
2022-04-26 185.15 185.15 185.15 185.15 0.0M
2022-04-25 194.60 194.60 194.60 194.60 0.0M
2022-04-22 199.74 199.74 199.74 199.74 0.0M
2022-04-21 207.60 207.60 207.60 207.60 0.0M
2022-04-20 212.02 212.02 212.02 212.02 0.0M
2022-04-19 211.45 211.45 211.45 211.45 0.0M
2022-04-14 212.02 212.02 212.02 212.02 0.0M
2022-04-13 213.17 213.17 213.17 213.17 0.0M
2022-04-12 215.52 215.52 215.52 215.52 0.0M
2022-04-11 214.20 214.20 214.20 214.20 0.0M
2022-04-08 224.18 224.18 224.18 224.18 0.0M
2022-04-07 228.67 228.67 228.67 228.67 0.0M
2022-04-06 232.86 232.86 232.86 232.86 0.0M
2022-04-05 248.12 248.12 248.12 248.12 0.0M
2022-04-04 243.23 243.23 243.23 243.23 0.0M
2022-04-01 229.57 229.57 229.57 229.57 0.0M
2022-03-31 223.42 223.42 223.42 223.42 0.0M
2022-03-30 237.12 237.12 237.12 237.12 0.0M
2022-03-29 240.48 240.48 240.48 240.48 0.0M
2022-03-28 222.77 222.77 222.77 222.77 0.0M
2022-03-25 219.43 219.43 219.43 219.43 0.0M
2022-03-24 224.18 224.18 224.18 224.18 0.0M
2022-03-23 227.61 227.61 227.61 227.61 0.0M
2022-03-22 236.24 236.24 236.24 236.24 0.0M
2022-03-21 233.73 233.73 233.73 233.73 0.0M
2022-03-18 241.09 241.09 241.09 241.09 0.0M
2022-03-17 229.20 229.20 229.20 229.20 0.0M
2022-03-16 232.46 232.46 232.46 232.46 0.0M
2022-03-15 214.93 214.93 214.93 214.93 0.0M
2022-03-14 220.40 220.40 220.40 220.40 0.0M
2022-03-11 221.03 221.03 221.03 221.03 0.0M
2022-03-10 222.10 222.10 222.10 222.10 0.0M
2022-03-09 231.74 231.74 231.74 231.74 0.0M
2022-03-08 211.41 211.41 211.41 211.41 0.0M
2022-03-07 212.64 212.64 212.64 212.64 0.0M
2022-03-04 216.83 216.83 216.83 216.83 0.0M
2022-03-03 233.06 233.06 233.06 233.06 0.0M
2022-03-02 244.58 244.58 244.58 244.58 0.0M
2022-03-01 251.74 251.74 251.74 251.74 0.0M
2022-02-28 267.44 267.44 267.44 267.44 0.0M
2022-02-25 255.35 255.35 255.35 255.35 0.0M
2022-02-24 252.20 252.20 252.20 252.20 0.0M
2022-02-23 253.98 253.98 253.98 253.98 0.0M
2022-02-22 261.92 261.92 261.92 261.92 0.0M
2022-02-21 263.58 263.58 263.58 263.58 0.0M
2022-02-18 268.16 268.16 268.16 268.16 0.0M
2022-02-17 283.30 283.30 283.30 283.30 0.0M
2022-02-16 283.95 283.95 283.95 283.95 0.0M
2022-02-15 287.36 287.36 287.36 287.36 0.0M
2022-02-14 271.09 271.09 271.09 271.09 0.0M
2022-02-11 272.70 272.70 272.70 272.70 0.0M
2022-02-10 285.48 285.48 285.48 285.48 0.0M
2022-02-09 314.51 314.51 314.51 314.51 0.0M
2022-02-08 309.99 309.99 309.99 309.99 0.0M
2022-02-07 318.11 318.11 318.11 318.11 0.0M
2022-02-04 311.21 311.21 311.21 311.21 0.0M
2022-02-03 312.04 312.04 312.04 312.04 0.0M
2022-02-02 329.88 329.88 329.88 329.88 0.0M
2022-02-01 333.59 333.59 333.59 333.59 0.0M
2022-01-31 328.52 328.52 328.52 328.52 0.0M
2022-01-28 313.37 313.37 313.37 313.37 0.0M
2022-01-27 313.85 313.85 313.85 313.85 0.0M
2022-01-26 315.42 315.42 315.42 315.42 0.0M
2022-01-25 306.20 306.20 306.20 306.20 0.0M
2022-01-24 310.23 310.23 310.23 310.23 0.0M
2022-01-21 331.68 331.68 331.68 331.68 0.0M
2022-01-20 342.26 342.26 342.26 342.26 0.0M
2022-01-19 336.65 336.65 336.65 336.65 0.0M
2022-01-18 330.77 330.77 330.77 330.77 0.0M
2022-01-17 333.35 333.35 333.35 333.35 0.0M
2022-01-14 333.77 333.77 333.77 333.77 0.0M
2022-01-13 345.54 345.54 345.54 345.54 0.0M
2022-01-12 343.77 343.77 343.77 343.77 0.0M
2022-01-11 344.00 344.00 344.00 344.00 0.0M
2022-01-10 335.59 335.59 335.59 335.59 0.0M
2022-01-07 347.75 347.75 347.75 347.75 0.0M
2022-01-06 350.21 350.21 350.21 350.21 0.0M
2022-01-05 363.55 363.55 363.55 363.55 0.0M
2022-01-04 367.05 367.05 367.05 367.05 0.0M
2022-01-03 387.95 387.95 387.95 387.95 0.0M