DAX Software Price (CXKSX)

CXKSX
🏛️ ドイツ →
46,913.09
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
2021-12-30 29,314.30 29,314.30 29,314.30 29,314.30 0.0M
2021-12-29 29,012.49 29,012.49 29,012.49 29,012.49 0.0M
2021-12-28 29,303.27 29,303.27 29,303.27 29,303.27 0.0M
2021-12-27 29,134.61 29,134.61 29,134.61 29,134.61 0.0M
2021-12-23 28,951.56 28,951.56 28,951.56 28,951.56 0.0M
2021-12-22 28,774.34 28,774.34 28,774.34 28,774.34 0.0M
2021-12-21 28,386.45 28,386.45 28,386.45 28,386.45 0.0M
2021-12-20 28,222.73 28,222.73 28,222.73 28,222.73 0.0M
2021-12-17 28,829.31 28,829.31 28,829.31 28,829.31 0.0M
2021-12-16 28,608.10 28,608.10 28,608.10 28,608.10 0.0M
2021-12-15 28,364.28 28,364.28 28,364.28 28,364.28 0.0M
2021-12-14 28,067.76 28,067.76 28,067.76 28,067.76 0.0M
2021-12-13 28,725.78 28,725.78 28,725.78 28,725.78 0.0M
2021-12-10 28,090.31 28,090.31 28,090.31 28,090.31 0.0M
2021-12-09 27,997.72 27,997.72 27,997.72 27,997.72 0.0M
2021-12-08 27,970.73 27,970.73 27,970.73 27,970.73 0.0M
2021-12-07 28,278.73 28,278.73 28,278.73 28,278.73 0.0M
2021-12-06 27,395.65 27,395.65 27,395.65 27,395.65 0.0M
2021-12-03 27,029.94 27,029.94 27,029.94 27,029.94 0.0M
2021-12-02 27,008.21 27,008.21 27,008.21 27,008.21 0.0M
2021-12-01 27,772.42 27,772.42 27,772.42 27,772.42 0.0M
2021-11-30 26,999.97 26,999.97 26,999.97 26,999.97 0.0M
2021-11-29 27,642.06 27,642.06 27,642.06 27,642.06 0.0M
2021-11-26 27,240.26 27,240.26 27,240.26 27,240.26 0.0M
2021-11-25 28,147.52 28,147.52 28,147.52 28,147.52 0.0M
2021-11-24 27,920.12 27,920.12 27,920.12 27,920.12 0.0M
2021-11-23 28,127.10 28,127.10 28,127.10 28,127.10 0.0M
2021-11-22 28,630.03 28,630.03 28,630.03 28,630.03 0.0M
2021-11-19 29,564.89 29,564.89 29,564.89 29,564.89 0.0M
2021-11-18 29,284.00 29,284.00 29,284.00 29,284.00 0.0M
2021-11-17 29,525.88 29,525.88 29,525.88 29,525.88 0.0M
2021-11-16 29,579.87 29,579.87 29,579.87 29,579.87 0.0M
2021-11-15 29,345.26 29,345.26 29,345.26 29,345.26 0.0M
2021-11-12 29,405.42 29,405.42 29,405.42 29,405.42 0.0M
2021-11-11 29,784.25 29,784.25 29,784.25 29,784.25 0.0M
2021-11-10 29,928.72 29,928.72 29,928.72 29,928.72 0.0M
2021-11-09 30,158.77 30,158.77 30,158.77 30,158.77 0.0M
2021-11-08 30,283.96 30,283.96 30,283.96 30,283.96 0.0M
2021-11-05 30,181.87 30,181.87 30,181.87 30,181.87 0.0M
2021-11-04 30,165.03 30,165.03 30,165.03 30,165.03 0.0M
2021-11-03 29,994.12 29,994.12 29,994.12 29,994.12 0.0M
2021-11-02 29,571.70 29,571.70 29,571.70 29,571.70 0.0M
2021-11-01 29,441.14 29,441.14 29,441.14 29,441.14 0.0M
2021-10-29 29,183.44 29,183.44 29,183.44 29,183.44 0.0M
2021-10-28 29,364.27 29,364.27 29,364.27 29,364.27 0.0M
2021-10-27 29,135.79 29,135.79 29,135.79 29,135.79 0.0M
2021-10-26 29,407.46 29,407.46 29,407.46 29,407.46 0.0M
2021-10-25 28,891.94 28,891.94 28,891.94 28,891.94 0.0M
2021-10-22 28,376.17 28,376.17 28,376.17 28,376.17 0.0M
2021-10-21 28,080.18 28,080.18 28,080.18 28,080.18 0.0M
2021-10-20 28,714.58 28,714.58 28,714.58 28,714.58 0.0M
2021-10-19 28,892.98 28,892.98 28,892.98 28,892.98 0.0M
2021-10-18 28,956.43 28,956.43 28,956.43 28,956.43 0.0M
2021-10-15 29,166.73 29,166.73 29,166.73 29,166.73 0.0M
2021-10-14 28,864.76 28,864.76 28,864.76 28,864.76 0.0M
2021-10-13 28,120.31 28,120.31 28,120.31 28,120.31 0.0M
2021-10-12 27,178.01 27,178.01 27,178.01 27,178.01 0.0M
2021-10-11 27,126.92 27,126.92 27,126.92 27,126.92 0.0M
2021-10-08 27,257.69 27,257.69 27,257.69 27,257.69 0.0M
2021-10-07 27,491.49 27,491.49 27,491.49 27,491.49 0.0M
2021-10-06 27,195.17 27,195.17 27,195.17 27,195.17 0.0M
2021-10-05 27,176.94 27,176.94 27,176.94 27,176.94 0.0M
2021-10-04 27,098.99 27,098.99 27,098.99 27,098.99 0.0M
2021-10-01 27,520.43 27,520.43 27,520.43 27,520.43 0.0M
2021-09-30 27,687.97 27,687.97 27,687.97 27,687.97 0.0M
2021-09-29 27,827.70 27,827.70 27,827.70 27,827.70 0.0M
2021-09-28 27,839.77 27,839.77 27,839.77 27,839.77 0.0M
2021-09-27 28,701.03 28,701.03 28,701.03 28,701.03 0.0M
2021-09-24 28,748.05 28,748.05 28,748.05 28,748.05 0.0M
2021-09-23 29,061.80 29,061.80 29,061.80 29,061.80 0.0M
2021-09-22 28,675.77 28,675.77 28,675.77 28,675.77 0.0M
2021-09-21 28,774.25 28,774.25 28,774.25 28,774.25 0.0M
2021-09-20 28,234.46 28,234.46 28,234.46 28,234.46 0.0M
2021-09-17 28,901.39 28,901.39 28,901.39 28,901.39 0.0M
2021-09-16 29,002.81 29,002.81 29,002.81 29,002.81 0.0M
2021-09-15 28,822.04 28,822.04 28,822.04 28,822.04 0.0M
2021-09-14 29,093.65 29,093.65 29,093.65 29,093.65 0.0M
2021-09-13 28,982.36 28,982.36 28,982.36 28,982.36 0.0M
2021-09-10 29,214.43 29,214.43 29,214.43 29,214.43 0.0M
2021-09-09 29,190.86 29,190.86 29,190.86 29,190.86 0.0M
2021-09-08 29,343.62 29,343.62 29,343.62 29,343.62 0.0M
2021-09-07 29,885.58 29,885.58 29,885.58 29,885.58 0.0M
2021-09-06 30,022.16 30,022.16 30,022.16 30,022.16 0.0M
2021-09-03 29,539.90 29,539.90 29,539.90 29,539.90 0.0M
2021-09-02 29,588.51 29,588.51 29,588.51 29,588.51 0.0M
2021-09-01 29,943.90 29,943.90 29,943.90 29,943.90 0.0M
2021-08-31 29,861.50 29,861.50 29,861.50 29,861.50 0.0M
2021-08-30 29,804.29 29,804.29 29,804.29 29,804.29 0.0M
2021-08-27 29,523.81 29,523.81 29,523.81 29,523.81 0.0M
2021-08-26 29,441.66 29,441.66 29,441.66 29,441.66 0.0M
2021-08-25 29,388.21 29,388.21 29,388.21 29,388.21 0.0M
2021-08-24 29,649.18 29,649.18 29,649.18 29,649.18 0.0M
2021-08-23 29,645.48 29,645.48 29,645.48 29,645.48 0.0M
2021-08-20 29,532.19 29,532.19 29,532.19 29,532.19 0.0M
2021-08-19 29,401.62 29,401.62 29,401.62 29,401.62 0.0M
2021-08-18 29,637.98 29,637.98 29,637.98 29,637.98 0.0M
2021-08-17 29,642.52 29,642.52 29,642.52 29,642.52 0.0M
2021-08-16 29,301.86 29,301.86 29,301.86 29,301.86 0.0M
2021-08-13 29,317.04 29,317.04 29,317.04 29,317.04 0.0M
2021-08-12 29,438.18 29,438.18 29,438.18 29,438.18 0.0M
2021-08-11 29,022.46 29,022.46 29,022.46 29,022.46 0.0M
2021-08-10 29,136.20 29,136.20 29,136.20 29,136.20 0.0M
2021-08-09 29,165.08 29,165.08 29,165.08 29,165.08 0.0M
2021-08-06 29,132.15 29,132.15 29,132.15 29,132.15 0.0M
2021-08-05 29,351.47 29,351.47 29,351.47 29,351.47 0.0M
2021-08-04 28,769.34 28,769.34 28,769.34 28,769.34 0.0M
2021-08-03 28,443.32 28,443.32 28,443.32 28,443.32 0.0M
2021-08-02 28,433.97 28,433.97 28,433.97 28,433.97 0.0M
2021-07-30 28,303.93 28,303.93 28,303.93 28,303.93 0.0M
2021-07-29 28,402.73 28,402.73 28,402.73 28,402.73 0.0M
2021-07-28 28,301.54 28,301.54 28,301.54 28,301.54 0.0M
2021-07-27 27,826.58 27,826.58 27,826.58 27,826.58 0.0M
2021-07-26 27,625.04 27,625.04 27,625.04 27,625.04 0.0M
2021-07-23 27,708.21 27,708.21 27,708.21 27,708.21 0.0M
2021-07-22 27,920.72 27,920.72 27,920.72 27,920.72 0.0M
2021-07-21 27,705.24 27,705.24 27,705.24 27,705.24 0.0M
2021-07-20 28,205.86 28,205.86 28,205.86 28,205.86 0.0M
2021-07-19 28,453.42 28,453.42 28,453.42 28,453.42 0.0M
2021-07-16 29,050.73 29,050.73 29,050.73 29,050.73 0.0M
2021-07-15 28,991.95 28,991.95 28,991.95 28,991.95 0.0M
2021-07-14 29,423.56 29,423.56 29,423.56 29,423.56 0.0M
2021-07-13 29,439.08 29,439.08 29,439.08 29,439.08 0.0M
2021-07-12 29,093.27 29,093.27 29,093.27 29,093.27 0.0M
2021-07-09 28,837.56 28,837.56 28,837.56 28,837.56 0.0M
2021-07-08 28,489.39 28,489.39 28,489.39 28,489.39 0.0M
2021-07-07 28,928.06 28,928.06 28,928.06 28,928.06 0.0M
2021-07-06 28,099.07 28,099.07 28,099.07 28,099.07 0.0M
2021-07-05 27,768.22 27,768.22 27,768.22 27,768.22 0.0M
2021-07-02 27,847.81 27,847.81 27,847.81 27,847.81 0.0M
2021-07-01 27,649.40 27,649.40 27,649.40 27,649.40 0.0M
2021-06-30 27,738.31 27,738.31 27,738.31 27,738.31 0.0M
2021-06-29 27,934.75 27,934.75 27,934.75 27,934.75 0.0M
2021-06-28 27,691.32 27,691.32 27,691.32 27,691.32 0.0M
2021-06-25 27,538.50 27,538.50 27,538.50 27,538.50 0.0M
2021-06-24 27,711.55 27,711.55 27,711.55 27,711.55 0.0M
2021-06-23 27,273.91 27,273.91 27,273.91 27,273.91 0.0M
2021-06-22 27,607.47 27,607.47 27,607.47 27,607.47 0.0M
2021-06-21 27,559.36 27,559.36 27,559.36 27,559.36 0.0M
2021-06-18 27,630.27 27,630.27 27,630.27 27,630.27 0.0M
2021-06-17 27,830.77 27,830.77 27,830.77 27,830.77 0.0M
2021-06-16 27,711.82 27,711.82 27,711.82 27,711.82 0.0M
2021-06-15 27,976.82 27,976.82 27,976.82 27,976.82 0.0M
2021-06-14 27,961.29 27,961.29 27,961.29 27,961.29 0.0M
2021-06-11 27,539.61 27,539.61 27,539.61 27,539.61 0.0M
2021-06-10 27,002.64 27,002.64 27,002.64 27,002.64 0.0M
2021-06-09 26,835.13 26,835.13 26,835.13 26,835.13 0.0M
2021-06-08 26,977.56 26,977.56 26,977.56 26,977.56 0.0M
2021-06-07 26,941.42 26,941.42 26,941.42 26,941.42 0.0M
2021-06-04 26,790.56 26,790.56 26,790.56 26,790.56 0.0M
2021-06-03 26,482.79 26,482.79 26,482.79 26,482.79 0.0M
2021-06-02 26,657.84 26,657.84 26,657.84 26,657.84 0.0M
2021-06-01 26,688.01 26,688.01 26,688.01 26,688.01 0.0M
2021-05-31 26,626.41 26,626.41 26,626.41 26,626.41 0.0M
2021-05-28 26,934.50 26,934.50 26,934.50 26,934.50 0.0M
2021-05-27 26,686.82 26,686.82 26,686.82 26,686.82 0.0M
2021-05-26 27,069.38 27,069.38 27,069.38 27,069.38 0.0M
2021-05-25 26,857.73 26,857.73 26,857.73 26,857.73 0.0M
2021-05-21 26,742.34 26,742.34 26,742.34 26,742.34 0.0M
2021-05-20 26,792.27 26,792.27 26,792.27 26,792.27 0.0M
2021-05-19 26,160.67 26,160.67 26,160.67 26,160.67 0.0M
2021-05-18 26,455.74 26,455.74 26,455.74 26,455.74 0.0M
2021-05-17 26,349.05 26,349.05 26,349.05 26,349.05 0.0M
2021-05-14 26,536.42 26,536.42 26,536.42 26,536.42 0.0M
2021-05-13 26,124.04 26,124.04 26,124.04 26,124.04 0.0M
2021-05-12 26,215.15 26,215.15 26,215.15 26,215.15 0.0M
2021-05-11 26,387.82 26,387.82 26,387.82 26,387.82 0.0M
2021-05-10 26,974.66 26,974.66 26,974.66 26,974.66 0.0M
2021-05-07 27,396.66 27,396.66 27,396.66 27,396.66 0.0M
2021-05-06 27,153.76 27,153.76 27,153.76 27,153.76 0.0M
2021-05-05 27,175.09 27,175.09 27,175.09 27,175.09 0.0M
2021-05-04 26,546.37 26,546.37 26,546.37 26,546.37 0.0M
2021-05-03 27,572.43 27,572.43 27,572.43 27,572.43 0.0M
2021-04-30 27,583.54 27,583.54 27,583.54 27,583.54 0.0M
2021-04-29 27,805.05 27,805.05 27,805.05 27,805.05 0.0M
2021-04-28 27,956.27 27,956.27 27,956.27 27,956.27 0.0M
2021-04-27 27,805.28 27,805.28 27,805.28 27,805.28 0.0M
2021-04-26 27,866.62 27,866.62 27,866.62 27,866.62 0.0M
2021-04-23 27,988.80 27,988.80 27,988.80 27,988.80 0.0M
2021-04-22 28,222.29 28,222.29 28,222.29 28,222.29 0.0M
2021-04-21 27,414.77 27,414.77 27,414.77 27,414.77 0.0M
2021-04-20 27,130.27 27,130.27 27,130.27 27,130.27 0.0M
2021-04-19 27,323.89 27,323.89 27,323.89 27,323.89 0.0M
2021-04-16 27,370.70 27,370.70 27,370.70 27,370.70 0.0M
2021-04-15 27,272.60 27,272.60 27,272.60 27,272.60 0.0M
2021-04-14 26,787.48 26,787.48 26,787.48 26,787.48 0.0M
2021-04-13 26,537.87 26,537.87 26,537.87 26,537.87 0.0M
2021-04-12 26,270.13 26,270.13 26,270.13 26,270.13 0.0M
2021-04-09 26,498.61 26,498.61 26,498.61 26,498.61 0.0M
2021-04-08 26,252.40 26,252.40 26,252.40 26,252.40 0.0M
2021-04-07 25,907.87 25,907.87 25,907.87 25,907.87 0.0M
2021-04-06 25,846.18 25,846.18 25,846.18 25,846.18 0.0M
2021-04-01 25,419.74 25,419.74 25,419.74 25,419.74 0.0M
2021-03-31 24,881.66 24,881.66 24,881.66 24,881.66 0.0M
2021-03-30 24,680.10 24,680.10 24,680.10 24,680.10 0.0M
2021-03-29 24,873.19 24,873.19 24,873.19 24,873.19 0.0M
2021-03-26 24,640.59 24,640.59 24,640.59 24,640.59 0.0M
2021-03-25 24,502.21 24,502.21 24,502.21 24,502.21 0.0M
2021-03-24 24,617.49 24,617.49 24,617.49 24,617.49 0.0M
2021-03-23 24,778.60 24,778.60 24,778.60 24,778.60 0.0M
2021-03-22 24,803.69 24,803.69 24,803.69 24,803.69 0.0M
2021-03-19 24,788.87 24,788.87 24,788.87 24,788.87 0.0M
2021-03-18 24,778.33 24,778.33 24,778.33 24,778.33 0.0M
2021-03-17 24,831.48 24,831.48 24,831.48 24,831.48 0.0M
2021-03-16 24,865.97 24,865.97 24,865.97 24,865.97 0.0M
2021-03-15 24,728.68 24,728.68 24,728.68 24,728.68 0.0M
2021-03-12 24,783.65 24,783.65 24,783.65 24,783.65 0.0M
2021-03-11 25,388.76 25,388.76 25,388.76 25,388.76 0.0M
2021-03-10 25,278.94 25,278.94 25,278.94 25,278.94 0.0M
2021-03-09 25,382.45 25,382.45 25,382.45 25,382.45 0.0M
2021-03-08 25,017.18 25,017.18 25,017.18 25,017.18 0.0M
2021-03-05 24,456.78 24,456.78 24,456.78 24,456.78 0.0M
2021-03-04 24,765.00 24,765.00 24,765.00 24,765.00 0.0M
2021-03-03 24,943.48 24,943.48 24,943.48 24,943.48 0.0M
2021-03-02 25,061.98 25,061.98 25,061.98 25,061.98 0.0M
2021-03-01 24,996.59 24,996.59 24,996.59 24,996.59 0.0M
2021-02-26 24,674.19 24,674.19 24,674.19 24,674.19 0.0M
2021-02-25 24,878.67 24,878.67 24,878.67 24,878.67 0.0M
2021-02-24 24,977.70 24,977.70 24,977.70 24,977.70 0.0M
2021-02-23 24,903.15 24,903.15 24,903.15 24,903.15 0.0M
2021-02-22 25,229.70 25,229.70 25,229.70 25,229.70 0.0M
2021-02-19 25,567.23 25,567.23 25,567.23 25,567.23 0.0M
2021-02-18 25,784.32 25,784.32 25,784.32 25,784.32 0.0M
2021-02-17 25,461.68 25,461.68 25,461.68 25,461.68 0.0M
2021-02-16 26,223.14 26,223.14 26,223.14 26,223.14 0.0M
2021-02-15 26,309.22 26,309.22 26,309.22 26,309.22 0.0M
2021-02-12 26,199.08 26,199.08 26,199.08 26,199.08 0.0M
2021-02-11 26,389.39 26,389.39 26,389.39 26,389.39 0.0M
2021-02-10 25,862.75 25,862.75 25,862.75 25,862.75 0.0M
2021-02-09 26,217.75 26,217.75 26,217.75 26,217.75 0.0M
2021-02-08 26,311.37 26,311.37 26,311.37 26,311.37 0.0M
2021-02-05 26,153.70 26,153.70 26,153.70 26,153.70 0.0M
2021-02-04 26,471.61 26,471.61 26,471.61 26,471.61 0.0M
2021-02-03 26,213.81 26,213.81 26,213.81 26,213.81 0.0M
2021-02-02 26,129.85 26,129.85 26,129.85 26,129.85 0.0M
2021-02-01 25,778.63 25,778.63 25,778.63 25,778.63 0.0M
2021-01-29 25,280.16 25,280.16 25,280.16 25,280.16 0.0M
2021-01-28 25,947.08 25,947.08 25,947.08 25,947.08 0.0M
2021-01-27 26,291.77 26,291.77 26,291.77 26,291.77 0.0M
2021-01-26 26,348.09 26,348.09 26,348.09 26,348.09 0.0M
2021-01-25 25,474.31 25,474.31 25,474.31 25,474.31 0.0M
2021-01-22 25,342.49 25,342.49 25,342.49 25,342.49 0.0M
2021-01-21 25,433.78 25,433.78 25,433.78 25,433.78 0.0M
2021-01-20 25,359.64 25,359.64 25,359.64 25,359.64 0.0M
2021-01-19 25,101.40 25,101.40 25,101.40 25,101.40 0.0M
2021-01-18 24,862.31 24,862.31 24,862.31 24,862.31 0.0M
2021-01-15 24,871.41 24,871.41 24,871.41 24,871.41 0.0M
2021-01-14 25,098.24 25,098.24 25,098.24 25,098.24 0.0M
2021-01-13 25,324.25 25,324.25 25,324.25 25,324.25 0.0M
2021-01-12 25,398.74 25,398.74 25,398.74 25,398.74 0.0M
2021-01-11 25,439.92 25,439.92 25,439.92 25,439.92 0.0M
2021-01-08 25,538.00 25,538.00 25,538.00 25,538.00 0.0M
2021-01-07 25,204.64 25,204.64 25,204.64 25,204.64 0.0M
2021-01-06 25,457.17 25,457.17 25,457.17 25,457.17 0.0M
2021-01-05 25,447.30 25,447.30 25,447.30 25,447.30 0.0M
2021-01-04 25,445.77 25,445.77 25,445.77 25,445.77 0.0M