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
2022-12-30 21,500.18 21,500.18 21,500.18 21,500.18 0.0M
2022-12-29 21,753.72 21,753.72 21,753.72 21,753.72 0.0M
2022-12-28 21,517.50 21,517.50 21,517.50 21,517.50 0.0M
2022-12-27 21,634.98 21,634.98 21,634.98 21,634.98 0.0M
2022-12-23 21,668.68 21,668.68 21,668.68 21,668.68 0.0M
2022-12-22 21,700.88 21,700.88 21,700.88 21,700.88 0.0M
2022-12-21 22,081.67 22,081.67 22,081.67 22,081.67 0.0M
2022-12-20 21,735.19 21,735.19 21,735.19 21,735.19 0.0M
2022-12-19 21,971.18 21,971.18 21,971.18 21,971.18 0.0M
2022-12-16 22,073.03 22,073.03 22,073.03 22,073.03 0.0M
2022-12-15 22,098.06 22,098.06 22,098.06 22,098.06 0.0M
2022-12-14 23,076.02 23,076.02 23,076.02 23,076.02 0.0M
2022-12-13 23,169.57 23,169.57 23,169.57 23,169.57 0.0M
2022-12-12 22,789.20 22,789.20 22,789.20 22,789.20 0.0M
2022-12-09 22,790.80 22,790.80 22,790.80 22,790.80 0.0M
2022-12-08 22,744.29 22,744.29 22,744.29 22,744.29 0.0M
2022-12-07 22,761.83 22,761.83 22,761.83 22,761.83 0.0M
2022-12-06 22,934.14 22,934.14 22,934.14 22,934.14 0.0M
2022-12-05 23,407.09 23,407.09 23,407.09 23,407.09 0.0M
2022-12-02 23,639.86 23,639.86 23,639.86 23,639.86 0.0M
2022-12-01 23,592.52 23,592.52 23,592.52 23,592.52 0.0M
2022-11-30 23,116.23 23,116.23 23,116.23 23,116.23 0.0M
2022-11-29 22,770.58 22,770.58 22,770.58 22,770.58 0.0M
2022-11-28 23,170.83 23,170.83 23,170.83 23,170.83 0.0M
2022-11-25 23,466.22 23,466.22 23,466.22 23,466.22 0.0M
2022-11-24 23,348.05 23,348.05 23,348.05 23,348.05 0.0M
2022-11-23 23,331.56 23,331.56 23,331.56 23,331.56 0.0M
2022-11-22 23,282.17 23,282.17 23,282.17 23,282.17 0.0M
2022-11-21 23,383.98 23,383.98 23,383.98 23,383.98 0.0M
2022-11-18 23,226.16 23,226.16 23,226.16 23,226.16 0.0M
2022-11-17 23,671.03 23,671.03 23,671.03 23,671.03 0.0M
2022-11-16 23,506.14 23,506.14 23,506.14 23,506.14 0.0M
2022-11-15 23,607.74 23,607.74 23,607.74 23,607.74 0.0M
2022-11-14 23,391.05 23,391.05 23,391.05 23,391.05 0.0M
2022-11-11 23,415.28 23,415.28 23,415.28 23,415.28 0.0M
2022-11-10 23,170.55 23,170.55 23,170.55 23,170.55 0.0M
2022-11-09 21,739.81 21,739.81 21,739.81 21,739.81 0.0M
2022-11-08 21,812.08 21,812.08 21,812.08 21,812.08 0.0M
2022-11-07 21,429.04 21,429.04 21,429.04 21,429.04 0.0M
2022-11-04 21,309.30 21,309.30 21,309.30 21,309.30 0.0M
2022-11-03 21,125.84 21,125.84 21,125.84 21,125.84 0.0M
2022-11-02 21,447.58 21,447.58 21,447.58 21,447.58 0.0M
2022-11-01 21,458.51 21,458.51 21,458.51 21,458.51 0.0M
2022-10-31 21,593.15 21,593.15 21,593.15 21,593.15 0.0M
2022-10-28 21,632.86 21,632.86 21,632.86 21,632.86 0.0M
2022-10-27 21,714.68 21,714.68 21,714.68 21,714.68 0.0M
2022-10-26 21,842.93 21,842.93 21,842.93 21,842.93 0.0M
2022-10-25 21,612.18 21,612.18 21,612.18 21,612.18 0.0M
2022-10-24 20,377.64 20,377.64 20,377.64 20,377.64 0.0M
2022-10-21 20,329.82 20,329.82 20,329.82 20,329.82 0.0M
2022-10-20 20,055.78 20,055.78 20,055.78 20,055.78 0.0M
2022-10-19 19,883.84 19,883.84 19,883.84 19,883.84 0.0M
2022-10-18 20,128.84 20,128.84 20,128.84 20,128.84 0.0M
2022-10-17 19,822.10 19,822.10 19,822.10 19,822.10 0.0M
2022-10-14 19,595.08 19,595.08 19,595.08 19,595.08 0.0M
2022-10-13 19,231.89 19,231.89 19,231.89 19,231.89 0.0M
2022-10-12 19,046.19 19,046.19 19,046.19 19,046.19 0.0M
2022-10-11 19,245.84 19,245.84 19,245.84 19,245.84 0.0M
2022-10-10 19,318.82 19,318.82 19,318.82 19,318.82 0.0M
2022-10-07 19,416.72 19,416.72 19,416.72 19,416.72 0.0M
2022-10-06 19,802.70 19,802.70 19,802.70 19,802.70 0.0M
2022-10-05 19,632.02 19,632.02 19,632.02 19,632.02 0.0M
2022-10-04 19,939.21 19,939.21 19,939.21 19,939.21 0.0M
2022-10-03 19,115.70 19,115.70 19,115.70 19,115.70 0.0M
2022-09-30 18,970.03 18,970.03 18,970.03 18,970.03 0.0M
2022-09-29 18,439.84 18,439.84 18,439.84 18,439.84 0.0M
2022-09-28 18,783.50 18,783.50 18,783.50 18,783.50 0.0M
2022-09-27 18,622.67 18,622.67 18,622.67 18,622.67 0.0M
2022-09-26 18,702.29 18,702.29 18,702.29 18,702.29 0.0M
2022-09-23 18,375.62 18,375.62 18,375.62 18,375.62 0.0M
2022-09-22 18,704.56 18,704.56 18,704.56 18,704.56 0.0M
2022-09-21 19,242.61 19,242.61 19,242.61 19,242.61 0.0M
2022-09-20 19,011.50 19,011.50 19,011.50 19,011.50 0.0M
2022-09-19 19,083.84 19,083.84 19,083.84 19,083.84 0.0M
2022-09-16 19,137.84 19,137.84 19,137.84 19,137.84 0.0M
2022-09-15 19,455.30 19,455.30 19,455.30 19,455.30 0.0M
2022-09-14 19,704.30 19,704.30 19,704.30 19,704.30 0.0M
2022-09-13 19,865.84 19,865.84 19,865.84 19,865.84 0.0M
2022-09-12 20,227.27 20,227.27 20,227.27 20,227.27 0.0M
2022-09-09 19,943.32 19,943.32 19,943.32 19,943.32 0.0M
2022-09-08 19,644.69 19,644.69 19,644.69 19,644.69 0.0M
2022-09-07 19,568.14 19,568.14 19,568.14 19,568.14 0.0M
2022-09-06 19,592.78 19,592.78 19,592.78 19,592.78 0.0M
2022-09-05 19,382.06 19,382.06 19,382.06 19,382.06 0.0M
2022-09-02 19,599.41 19,599.41 19,599.41 19,599.41 0.0M
2022-09-01 19,088.13 19,088.13 19,088.13 19,088.13 0.0M
2022-08-31 19,546.01 19,546.01 19,546.01 19,546.01 0.0M
2022-08-30 19,519.90 19,519.90 19,519.90 19,519.90 0.0M
2022-08-29 19,519.84 19,519.84 19,519.84 19,519.84 0.0M
2022-08-26 19,695.87 19,695.87 19,695.87 19,695.87 0.0M
2022-08-25 20,309.47 20,309.47 20,309.47 20,309.47 0.0M
2022-08-24 20,356.06 20,356.06 20,356.06 20,356.06 0.0M
2022-08-23 20,280.41 20,280.41 20,280.41 20,280.41 0.0M
2022-08-22 20,546.51 20,546.51 20,546.51 20,546.51 0.0M
2022-08-19 21,086.58 21,086.58 21,086.58 21,086.58 0.0M
2022-08-18 21,191.49 21,191.49 21,191.49 21,191.49 0.0M
2022-08-17 21,127.94 21,127.94 21,127.94 21,127.94 0.0M
2022-08-16 21,426.01 21,426.01 21,426.01 21,426.01 0.0M
2022-08-15 21,605.79 21,605.79 21,605.79 21,605.79 0.0M
2022-08-12 21,614.95 21,614.95 21,614.95 21,614.95 0.0M
2022-08-11 21,573.70 21,573.70 21,573.70 21,573.70 0.0M
2022-08-10 21,665.82 21,665.82 21,665.82 21,665.82 0.0M
2022-08-09 21,605.17 21,605.17 21,275.27 21,275.27 0.0M
2022-08-08 21,605.17 21,605.17 21,605.17 21,605.17 0.0M
2022-08-05 21,390.75 21,390.75 21,390.75 21,390.75 0.0M
2022-08-04 21,609.30 21,609.30 21,609.30 21,609.30 0.0M
2022-08-03 21,306.01 21,306.01 21,306.01 21,306.01 0.0M
2022-08-02 20,783.49 20,783.49 20,783.49 20,783.49 0.0M
2022-08-01 21,246.24 21,246.24 21,246.24 21,246.24 0.0M
2022-07-29 21,026.52 21,026.52 21,026.52 21,026.52 0.0M
2022-07-28 20,757.16 20,757.16 20,757.16 20,757.16 0.0M
2022-07-27 20,558.72 20,558.72 20,558.72 20,558.72 0.0M
2022-07-26 20,563.04 20,563.04 20,563.04 20,563.04 0.0M
2022-07-25 20,762.07 20,762.07 20,762.07 20,762.07 0.0M
2022-07-22 21,158.92 21,158.92 21,158.92 21,158.92 0.0M
2022-07-21 20,371.20 20,371.20 20,371.20 20,371.20 0.0M
2022-07-20 20,828.00 20,828.00 20,828.00 20,828.00 0.0M
2022-07-19 20,627.69 20,627.69 20,627.69 20,627.69 0.0M
2022-07-18 20,161.73 20,161.73 20,161.73 20,161.73 0.0M
2022-07-15 20,051.92 20,051.92 20,051.92 20,051.92 0.0M
2022-07-14 19,553.27 19,553.27 19,553.27 19,553.27 0.0M
2022-07-13 19,756.28 19,756.28 19,756.28 19,756.28 0.0M
2022-07-12 20,115.78 20,115.78 20,115.78 20,115.78 0.0M
2022-07-11 20,428.75 20,428.75 20,428.75 20,428.75 0.0M
2022-07-08 20,746.55 20,746.55 20,746.55 20,746.55 0.0M
2022-07-07 20,571.66 20,571.66 20,571.66 20,571.66 0.0M
2022-07-06 20,330.02 20,330.02 20,330.02 20,330.02 0.0M
2022-07-05 19,751.89 19,751.89 19,751.89 19,751.89 0.0M
2022-07-04 19,825.96 19,825.96 19,825.96 19,825.96 0.0M
2022-07-01 20,105.07 20,105.07 20,105.07 20,105.07 0.0M
2022-06-30 20,157.79 20,157.79 20,157.79 20,157.79 0.0M
2022-06-29 20,829.91 20,829.91 20,829.91 20,829.91 0.0M
2022-06-28 21,113.51 21,113.51 21,113.51 21,113.51 0.0M
2022-06-27 21,357.34 21,357.34 21,357.34 21,357.34 0.0M
2022-06-24 21,321.47 21,321.47 21,321.47 21,321.47 0.0M
2022-06-23 20,704.64 20,704.64 20,704.64 20,704.64 0.0M
2022-06-22 20,756.23 20,756.23 20,756.23 20,756.23 0.0M
2022-06-21 20,697.37 20,697.37 20,697.37 20,697.37 0.0M
2022-06-20 20,650.68 20,650.68 20,650.68 20,650.68 0.0M
2022-06-17 20,553.08 20,553.08 20,553.08 20,553.08 0.0M
2022-06-16 20,261.12 20,261.12 20,261.12 20,261.12 0.0M
2022-06-15 20,613.64 20,613.64 20,613.64 20,613.64 0.0M
2022-06-14 20,168.16 20,168.16 20,168.16 20,168.16 0.0M
2022-06-13 20,290.06 20,290.06 20,290.06 20,290.06 0.0M
2022-06-10 20,857.27 20,857.27 20,857.27 20,857.27 0.0M
2022-06-09 21,607.17 21,607.17 21,607.17 21,607.17 0.0M
2022-06-08 21,946.13 21,946.13 21,946.13 21,946.13 0.0M
2022-06-07 22,119.21 22,119.21 22,119.21 22,119.21 0.0M
2022-06-06 22,208.40 22,208.40 22,208.40 22,208.40 0.0M
2022-06-03 21,978.57 21,978.57 21,978.57 21,978.57 0.0M
2022-06-02 22,048.34 22,048.34 22,048.34 22,048.34 0.0M
2022-06-01 21,864.34 21,864.34 21,864.34 21,864.34 0.0M
2022-05-31 21,798.77 21,798.77 21,798.77 21,798.77 0.0M
2022-05-30 22,328.11 22,328.11 22,328.11 22,328.11 0.0M
2022-05-27 22,037.41 22,037.41 22,037.41 22,037.41 0.0M
2022-05-26 21,510.56 21,510.56 21,510.56 21,510.56 0.0M
2022-05-25 21,265.03 21,265.03 21,265.03 21,265.03 0.0M
2022-05-24 21,482.43 21,482.43 21,482.43 21,482.43 0.0M
2022-05-23 21,742.07 21,742.07 21,742.07 21,742.07 0.0M
2022-05-20 21,537.49 21,537.49 21,537.49 21,537.49 0.0M
2022-05-19 21,174.31 21,174.31 21,174.31 21,174.31 0.0M
2022-05-18 21,322.11 21,322.11 21,322.11 21,322.11 0.0M
2022-05-17 21,891.73 21,891.73 21,891.73 21,891.73 0.0M
2022-05-16 21,670.90 21,670.90 21,670.90 21,670.90 0.0M
2022-05-13 22,008.33 22,008.33 22,008.33 22,008.33 0.0M
2022-05-12 21,593.05 21,593.05 21,593.05 21,593.05 0.0M
2022-05-11 21,580.64 21,580.64 21,580.64 21,580.64 0.0M
2022-05-10 21,252.83 21,252.83 21,252.83 21,252.83 0.0M
2022-05-09 21,060.35 21,060.35 21,060.35 21,060.35 0.0M
2022-05-06 21,403.22 21,403.22 21,403.22 21,403.22 0.0M
2022-05-05 22,179.40 22,179.40 22,179.40 22,179.40 0.0M
2022-05-04 21,875.78 21,875.78 21,875.78 21,875.78 0.0M
2022-05-03 22,261.50 22,261.50 22,261.50 22,261.50 0.0M
2022-05-02 22,462.73 22,462.73 22,462.73 22,462.73 0.0M
2022-04-29 22,790.33 22,790.33 22,790.33 22,790.33 0.0M
2022-04-28 22,698.87 22,698.87 22,698.87 22,698.87 0.0M
2022-04-27 22,238.27 22,238.27 22,238.27 22,238.27 0.0M
2022-04-26 22,188.71 22,188.71 22,188.71 22,188.71 0.0M
2022-04-25 22,507.79 22,507.79 22,507.79 22,507.79 0.0M
2022-04-22 22,903.58 22,903.58 22,903.58 22,903.58 0.0M
2022-04-21 23,387.34 23,387.34 23,387.34 23,387.34 0.0M
2022-04-20 23,178.35 23,178.35 23,178.35 23,178.35 0.0M
2022-04-19 22,915.11 22,915.11 22,915.11 22,915.11 0.0M
2022-04-14 22,901.58 22,901.58 22,901.58 22,901.58 0.0M
2022-04-13 22,824.39 22,824.39 22,824.39 22,824.39 0.0M
2022-04-12 23,138.46 23,138.46 23,138.46 23,138.46 0.0M
2022-04-11 23,336.24 23,336.24 23,336.24 23,336.24 0.0M
2022-04-08 23,700.39 23,700.39 23,700.39 23,700.39 0.0M
2022-04-07 23,571.13 23,571.13 23,571.13 23,571.13 0.0M
2022-04-06 23,748.39 23,748.39 23,748.39 23,748.39 0.0M
2022-04-05 24,130.23 24,130.23 24,130.23 24,130.23 0.0M
2022-04-04 24,106.15 24,106.15 24,106.15 24,106.15 0.0M
2022-04-01 23,669.10 23,669.10 23,669.10 23,669.10 0.0M
2022-03-31 23,927.31 23,927.31 23,927.31 23,927.31 0.0M
2022-03-30 24,197.42 24,197.42 24,197.42 24,197.42 0.0M
2022-03-29 24,502.94 24,502.94 24,502.94 24,502.94 0.0M
2022-03-28 23,865.13 23,865.13 23,865.13 23,865.13 0.0M
2022-03-25 23,863.67 23,863.67 23,863.67 23,863.67 0.0M
2022-03-24 23,801.93 23,801.93 23,801.93 23,801.93 0.0M
2022-03-23 23,895.57 23,895.57 23,895.57 23,895.57 0.0M
2022-03-22 24,293.53 24,293.53 24,293.53 24,293.53 0.0M
2022-03-21 24,026.61 24,026.61 24,026.61 24,026.61 0.0M
2022-03-18 24,331.89 24,331.89 24,331.89 24,331.89 0.0M
2022-03-17 24,198.40 24,198.40 24,198.40 24,198.40 0.0M
2022-03-16 24,028.79 24,028.79 24,028.79 24,028.79 0.0M
2022-03-15 23,380.44 23,380.44 23,380.44 23,380.44 0.0M
2022-03-14 23,492.63 23,492.63 23,492.63 23,492.63 0.0M
2022-03-11 23,120.28 23,120.28 23,120.28 23,120.28 0.0M
2022-03-10 22,744.74 22,744.74 22,744.74 22,744.74 0.0M
2022-03-09 23,498.31 23,498.31 23,498.31 23,498.31 0.0M
2022-03-08 22,257.13 22,257.13 22,257.13 22,257.13 0.0M
2022-03-07 22,575.98 22,575.98 22,575.98 22,575.98 0.0M
2022-03-04 22,503.47 22,503.47 22,503.47 22,503.47 0.0M
2022-03-03 23,149.79 23,149.79 23,149.79 23,149.79 0.0M
2022-03-02 23,591.25 23,591.25 23,591.25 23,591.25 0.0M
2022-03-01 23,168.92 23,168.92 23,168.92 23,168.92 0.0M
2022-02-28 23,725.96 23,725.96 23,725.96 23,725.96 0.0M
2022-02-25 23,668.29 23,668.29 23,668.29 23,668.29 0.0M
2022-02-24 22,790.04 22,790.04 22,790.04 22,790.04 0.0M
2022-02-23 23,282.54 23,282.54 23,282.54 23,282.54 0.0M
2022-02-22 23,379.03 23,379.03 23,379.03 23,379.03 0.0M
2022-02-21 23,573.58 23,573.58 23,573.58 23,573.58 0.0M
2022-02-18 23,883.83 23,883.83 23,883.83 23,883.83 0.0M
2022-02-17 24,553.73 24,553.73 24,553.73 24,553.73 0.0M
2022-02-16 24,637.14 24,637.14 24,637.14 24,637.14 0.0M
2022-02-15 24,746.79 24,746.79 24,746.79 24,746.79 0.0M
2022-02-14 24,561.85 24,561.85 24,561.85 24,561.85 0.0M
2022-02-11 25,009.19 25,009.19 25,009.19 25,009.19 0.0M
2022-02-10 25,385.43 25,385.43 25,385.43 25,385.43 0.0M
2022-02-09 25,636.34 25,636.34 25,636.34 25,636.34 0.0M
2022-02-08 25,552.22 25,552.22 25,552.22 25,552.22 0.0M
2022-02-07 25,911.54 25,911.54 25,911.54 25,911.54 0.0M
2022-02-04 25,559.41 25,559.41 25,559.41 25,559.41 0.0M
2022-02-03 25,532.22 25,532.22 25,532.22 25,532.22 0.0M
2022-02-02 26,205.60 26,205.60 26,205.60 26,205.60 0.0M
2022-02-01 26,286.68 26,286.68 26,286.68 26,286.68 0.0M
2022-01-31 25,737.92 25,737.92 25,737.92 25,737.92 0.0M
2022-01-28 25,189.21 25,189.21 25,189.21 25,189.21 0.0M
2022-01-27 25,649.60 25,649.60 25,649.60 25,649.60 0.0M
2022-01-26 26,958.25 26,958.25 26,958.25 26,958.25 0.0M
2022-01-25 26,617.00 26,617.00 26,617.00 26,617.00 0.0M
2022-01-24 26,477.68 26,477.68 26,477.68 26,477.68 0.0M
2022-01-21 27,773.10 27,773.10 27,773.10 27,773.10 0.0M
2022-01-20 28,240.50 28,240.50 28,240.50 28,240.50 0.0M
2022-01-19 27,888.19 27,888.19 27,888.19 27,888.19 0.0M
2022-01-18 27,749.36 27,749.36 27,749.36 27,749.36 0.0M
2022-01-17 28,133.95 28,133.95 28,133.95 28,133.95 0.0M
2022-01-14 27,724.79 27,724.79 27,724.79 27,724.79 0.0M
2022-01-13 27,857.12 27,857.12 27,857.12 27,857.12 0.0M
2022-01-12 28,279.71 28,279.71 28,279.71 28,279.71 0.0M
2022-01-11 28,076.52 28,076.52 28,076.52 28,076.52 0.0M
2022-01-10 27,833.30 27,833.30 27,833.30 27,833.30 0.0M
2022-01-07 28,119.15 28,119.15 28,119.15 28,119.15 0.0M
2022-01-06 28,316.60 28,316.60 28,316.60 28,316.60 0.0M
2022-01-05 29,047.70 29,047.70 29,047.70 29,047.70 0.0M
2022-01-04 29,025.99 29,025.99 29,025.99 29,025.99 0.0M
2022-01-03 29,192.55 29,192.55 29,192.55 29,192.55 0.0M