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
2023-12-29 30,323.37 30,323.37 30,323.37 30,323.37 0.0M
2023-12-28 30,348.65 30,348.65 30,348.65 30,348.65 0.0M
2023-12-27 30,392.03 30,392.03 30,392.03 30,392.03 0.0M
2023-12-22 30,056.10 30,056.10 30,056.10 30,056.10 0.0M
2023-12-21 29,943.40 29,943.40 29,943.40 29,943.40 0.0M
2023-12-20 30,271.25 30,271.25 30,271.25 30,271.25 0.0M
2023-12-19 30,617.80 30,617.80 30,617.80 30,617.80 0.0M
2023-12-18 30,561.47 30,561.47 30,561.47 30,561.47 0.0M
2023-12-15 30,638.28 30,638.28 30,638.28 30,638.28 0.0M
2023-12-14 30,792.22 30,792.22 30,792.22 30,792.22 0.0M
2023-12-13 31,506.97 31,506.97 31,506.97 31,506.97 0.0M
2023-12-12 31,653.11 31,653.11 31,653.11 31,653.11 0.0M
2023-12-11 31,651.44 31,651.44 31,651.44 31,651.44 0.0M
2023-12-08 31,816.01 31,816.01 31,816.01 31,816.01 0.0M
2023-12-07 31,583.16 31,583.16 31,583.16 31,583.16 0.0M
2023-12-06 31,598.11 31,598.11 31,598.11 31,598.11 0.0M
2023-12-05 31,584.46 31,584.46 31,584.46 31,584.46 0.0M
2023-12-04 31,431.64 31,431.64 31,431.64 31,431.64 0.0M
2023-12-01 31,572.19 31,572.19 31,572.19 31,572.19 0.0M
2023-11-30 31,370.17 31,370.17 31,370.17 31,370.17 0.0M
2023-11-29 31,226.06 31,226.06 31,226.06 31,226.06 0.0M
2023-11-28 30,793.77 30,793.77 30,793.77 30,793.77 0.0M
2023-11-27 30,612.11 30,612.11 30,612.11 30,612.11 0.0M
2023-11-24 30,527.52 30,527.52 30,527.52 30,527.52 0.0M
2023-11-23 30,813.31 30,813.31 30,813.31 30,813.31 0.0M
2023-11-22 30,577.17 30,577.17 30,577.17 30,577.17 0.0M
2023-11-21 30,216.44 30,216.44 30,216.44 30,216.44 0.0M
2023-11-20 30,394.40 30,394.40 30,394.40 30,394.40 0.0M
2023-11-17 29,841.08 29,841.08 29,841.08 29,841.08 0.0M
2023-11-16 29,657.41 29,657.41 29,657.41 29,657.41 0.0M
2023-11-15 29,829.85 29,829.85 29,829.85 29,829.85 0.0M
2023-11-14 29,619.62 29,619.62 29,619.62 29,619.62 0.0M
2023-11-13 29,367.84 29,367.84 29,367.84 29,367.84 0.0M
2023-11-10 29,203.35 29,203.35 29,203.35 29,203.35 0.0M
2023-11-09 29,250.51 29,250.51 29,250.51 29,250.51 0.0M
2023-11-08 28,891.71 28,891.71 28,891.71 28,891.71 0.0M
2023-11-07 28,591.29 28,591.29 28,591.29 28,591.29 0.0M
2023-11-06 27,960.31 27,960.31 27,960.31 27,960.31 0.0M
2023-11-03 28,060.05 28,060.05 28,060.05 28,060.05 0.0M
2023-11-02 28,191.93 28,191.93 28,191.93 28,191.93 0.0M
2023-11-01 27,718.39 27,718.39 27,718.39 27,718.39 0.0M
2023-10-31 27,503.52 27,503.52 27,503.52 27,503.52 0.0M
2023-10-30 27,245.42 27,245.42 27,245.42 27,245.42 0.0M
2023-10-27 27,137.80 27,137.80 27,137.80 27,137.80 0.0M
2023-10-26 27,114.32 27,114.32 27,114.32 27,114.32 0.0M
2023-10-25 27,167.89 27,167.89 27,167.89 27,167.89 0.0M
2023-10-24 27,372.40 27,372.40 27,372.40 27,372.40 0.0M
2023-10-23 26,954.21 26,954.21 26,954.21 26,954.21 0.0M
2023-10-20 26,938.77 26,938.77 26,938.77 26,938.77 0.0M
2023-10-19 27,636.24 27,636.24 27,636.24 27,636.24 0.0M
2023-10-18 26,467.40 26,467.40 26,467.40 26,467.40 0.0M
2023-10-17 26,900.12 26,900.12 26,900.12 26,900.12 0.0M
2023-10-16 26,762.40 26,762.40 26,762.40 26,762.40 0.0M
2023-10-13 26,682.23 26,682.23 26,682.23 26,682.23 0.0M
2023-10-12 27,408.97 27,408.97 27,408.97 27,408.97 0.0M
2023-10-11 27,266.45 27,266.45 27,266.45 27,266.45 0.0M
2023-10-10 27,132.57 27,132.57 27,132.57 27,132.57 0.0M
2023-10-09 26,693.07 26,693.07 26,693.07 26,693.07 0.0M
2023-10-06 26,980.58 26,980.58 26,980.58 26,980.58 0.0M
2023-10-05 26,655.44 26,655.44 26,655.44 26,655.44 0.0M
2023-10-04 26,645.85 26,645.85 26,645.85 26,645.85 0.0M
2023-10-03 26,690.59 26,690.59 26,690.59 26,690.59 0.0M
2023-10-02 26,819.81 26,819.81 26,819.81 26,819.81 0.0M
2023-09-29 26,817.99 26,817.99 26,817.99 26,817.99 0.0M
2023-09-28 26,499.70 26,499.70 26,499.70 26,499.70 0.0M
2023-09-27 26,450.43 26,450.43 26,450.43 26,450.43 0.0M
2023-09-26 26,382.32 26,382.32 26,382.32 26,382.32 0.0M
2023-09-25 27,114.79 27,114.79 27,114.79 27,114.79 0.0M
2023-09-22 27,255.73 27,255.73 27,255.73 27,255.73 0.0M
2023-09-21 27,044.69 27,044.69 27,044.69 27,044.69 0.0M
2023-09-20 27,365.57 27,365.57 27,365.57 27,365.57 0.0M
2023-09-19 27,389.24 27,389.24 27,389.24 27,389.24 0.0M
2023-09-18 27,569.42 27,569.42 27,569.42 27,569.42 0.0M
2023-09-15 27,722.49 27,722.49 27,722.49 27,722.49 0.0M
2023-09-14 27,764.89 27,764.89 27,764.89 27,764.89 0.0M
2023-09-13 27,576.97 27,576.97 27,576.97 27,576.97 0.0M
2023-09-12 27,592.18 27,592.18 27,592.18 27,592.18 0.0M
2023-09-11 28,076.20 28,076.20 28,076.20 28,076.20 0.0M
2023-09-08 28,551.61 28,551.61 28,551.61 28,551.61 0.0M
2023-09-07 28,357.52 28,357.52 28,357.52 28,357.52 0.0M
2023-09-06 28,146.67 28,146.67 28,146.67 28,146.67 0.0M
2023-09-05 28,010.62 28,010.62 28,010.62 28,010.62 0.0M
2023-09-04 27,949.70 27,949.70 27,949.70 27,949.70 0.0M
2023-09-01 27,993.63 27,993.63 27,993.63 27,993.63 0.0M
2023-08-31 28,128.32 28,128.32 28,128.32 28,128.32 0.0M
2023-08-30 28,110.85 28,110.85 28,110.85 28,110.85 0.0M
2023-08-29 28,082.52 28,082.52 28,082.52 28,082.52 0.0M
2023-08-28 27,889.30 27,889.30 27,889.30 27,889.30 0.0M
2023-08-25 27,529.07 27,529.07 27,529.07 27,529.07 0.0M
2023-08-24 27,499.61 27,499.61 27,499.61 27,499.61 0.0M
2023-08-23 28,078.58 28,078.58 28,078.58 28,078.58 0.0M
2023-08-22 27,802.09 27,802.09 27,802.09 27,802.09 0.0M
2023-08-21 27,259.17 27,259.17 27,259.17 27,259.17 0.0M
2023-08-18 27,137.05 27,137.05 27,137.05 27,137.05 0.0M
2023-08-17 27,048.98 27,048.98 27,048.98 27,048.98 0.0M
2023-08-16 27,701.03 27,701.03 27,701.03 27,701.03 0.0M
2023-08-15 27,528.35 27,528.35 27,528.35 27,528.35 0.0M
2023-08-14 27,735.31 27,735.31 27,735.31 27,735.31 0.0M
2023-08-11 27,346.13 27,346.13 27,346.13 27,346.13 0.0M
2023-08-10 27,416.06 27,416.06 27,416.06 27,416.06 0.0M
2023-08-09 26,923.17 26,923.17 26,923.17 26,923.17 0.0M
2023-08-08 26,729.03 26,729.03 26,729.03 26,729.03 0.0M
2023-08-07 26,863.14 26,863.14 26,863.14 26,863.14 0.0M
2023-08-04 26,632.75 26,632.75 26,632.75 26,632.75 0.0M
2023-08-03 26,499.23 26,499.23 26,499.23 26,499.23 0.0M
2023-08-02 26,769.97 26,769.97 26,769.97 26,769.97 0.0M
2023-08-01 27,088.30 27,088.30 27,088.30 27,088.30 0.0M
2023-07-31 27,144.76 27,144.76 27,144.76 27,144.76 0.0M
2023-07-28 26,972.30 26,972.30 26,972.30 26,972.30 0.0M
2023-07-27 26,941.79 26,941.79 26,941.79 26,941.79 0.0M
2023-07-26 26,138.84 26,138.84 26,138.84 26,138.84 0.0M
2023-07-25 26,358.04 26,358.04 26,358.04 26,358.04 0.0M
2023-07-24 26,209.56 26,209.56 26,209.56 26,209.56 0.0M
2023-07-21 26,473.61 26,473.61 26,473.61 26,473.61 0.0M
2023-07-20 27,489.57 27,489.57 27,489.57 27,489.57 0.0M
2023-07-19 27,843.70 27,843.70 27,843.70 27,843.70 0.0M
2023-07-18 27,824.79 27,824.79 27,824.79 27,824.79 0.0M
2023-07-17 27,849.44 27,849.44 27,849.44 27,849.44 0.0M
2023-07-14 27,932.20 27,932.20 27,932.20 27,932.20 0.0M
2023-07-13 27,771.90 27,771.90 27,771.90 27,771.90 0.0M
2023-07-12 27,269.56 27,269.56 27,269.56 27,269.56 0.0M
2023-07-11 26,750.11 26,750.11 26,750.11 26,750.11 0.0M
2023-07-10 26,602.16 26,602.16 26,602.16 26,602.16 0.0M
2023-07-07 26,408.77 26,408.77 26,408.77 26,408.77 0.0M
2023-07-06 26,351.58 26,351.58 26,351.58 26,351.58 0.0M
2023-07-05 26,751.57 26,751.57 26,751.57 26,751.57 0.0M
2023-07-04 26,901.31 26,901.31 26,901.31 26,901.31 0.0M
2023-07-03 26,839.42 26,839.42 26,839.42 26,839.42 0.0M
2023-06-30 27,258.37 27,258.37 27,258.37 27,258.37 0.0M
2023-06-29 26,884.25 26,884.25 26,884.25 26,884.25 0.0M
2023-06-28 26,908.12 26,908.12 26,908.12 26,908.12 0.0M
2023-06-27 26,365.69 26,365.69 26,365.69 26,365.69 0.0M
2023-06-26 26,553.76 26,553.76 26,553.76 26,553.76 0.0M
2023-06-23 26,768.85 26,768.85 26,768.85 26,768.85 0.0M
2023-06-22 26,895.27 26,895.27 26,895.27 26,895.27 0.0M
2023-06-21 26,879.77 26,879.77 26,879.77 26,879.77 0.0M
2023-06-20 27,193.49 27,193.49 27,193.49 27,193.49 0.0M
2023-06-19 27,357.76 27,357.76 27,357.76 27,357.76 0.0M
2023-06-16 27,628.99 27,628.99 27,628.99 27,628.99 0.0M
2023-06-15 27,283.05 27,283.05 27,283.05 27,283.05 0.0M
2023-06-14 27,453.13 27,453.13 27,453.13 27,453.13 0.0M
2023-06-13 27,406.71 27,406.71 27,406.71 27,406.71 0.0M
2023-06-12 27,077.73 27,077.73 27,077.73 27,077.73 0.0M
2023-06-09 26,959.70 26,959.70 26,959.70 26,959.70 0.0M
2023-06-08 27,050.70 27,050.70 27,050.70 27,050.70 0.0M
2023-06-07 27,041.34 27,041.34 27,041.34 27,041.34 0.0M
2023-06-06 27,056.08 27,056.08 27,056.08 27,056.08 0.0M
2023-06-05 27,009.47 27,009.47 27,009.47 27,009.47 0.0M
2023-06-02 27,277.55 27,277.55 27,277.55 27,277.55 0.0M
2023-06-01 26,971.30 26,971.30 26,971.30 26,971.30 0.0M
2023-05-31 26,802.06 26,802.06 26,802.06 26,802.06 0.0M
2023-05-30 26,788.81 26,788.81 26,788.81 26,788.81 0.0M
2023-05-29 26,752.90 26,752.90 26,752.90 26,752.90 0.0M
2023-05-26 26,915.48 26,915.48 26,915.48 26,915.48 0.0M
2023-05-25 26,509.43 26,509.43 26,509.43 26,509.43 0.0M
2023-05-24 26,379.32 26,379.32 26,379.32 26,379.32 0.0M
2023-05-23 26,789.43 26,789.43 26,789.43 26,789.43 0.0M
2023-05-22 27,195.41 27,195.41 27,195.41 27,195.41 0.0M
2023-05-19 27,322.76 27,322.76 27,322.76 27,322.76 0.0M
2023-05-18 27,210.35 27,210.35 27,210.35 27,210.35 0.0M
2023-05-17 26,850.41 26,850.41 26,850.41 26,850.41 0.0M
2023-05-16 26,678.12 26,678.12 26,678.12 26,678.12 0.0M
2023-05-15 26,496.27 26,496.27 26,496.27 26,496.27 0.0M
2023-05-12 26,691.86 26,691.86 26,691.86 26,691.86 0.0M
2023-05-11 26,874.55 26,874.55 26,874.55 26,874.55 0.0M
2023-05-10 27,038.82 27,038.82 27,038.82 27,038.82 0.0M
2023-05-09 26,963.97 26,963.97 26,963.97 26,963.97 0.0M
2023-05-08 27,088.81 27,088.81 27,088.81 27,088.81 0.0M
2023-05-05 26,923.69 26,923.69 26,923.69 26,923.69 0.0M
2023-05-04 26,864.84 26,864.84 26,864.84 26,864.84 0.0M
2023-05-03 27,160.25 27,160.25 27,160.25 27,160.25 0.0M
2023-05-02 26,954.87 26,954.87 26,954.87 26,954.87 0.0M
2023-04-28 27,147.55 27,147.55 27,147.55 27,147.55 0.0M
2023-04-27 27,219.88 27,219.88 27,219.88 27,219.88 0.0M
2023-04-26 26,753.64 26,753.64 26,753.64 26,753.64 0.0M
2023-04-25 26,928.36 26,928.36 26,928.36 26,928.36 0.0M
2023-04-24 26,431.28 26,431.28 26,431.28 26,431.28 0.0M
2023-04-21 26,683.30 26,683.30 26,683.30 26,683.30 0.0M
2023-04-20 25,531.31 25,531.31 25,531.31 25,531.31 0.0M
2023-04-19 25,680.80 25,680.80 25,680.80 25,680.80 0.0M
2023-04-18 25,846.18 25,846.18 25,846.18 25,846.18 0.0M
2023-04-17 25,775.33 25,775.33 25,775.33 25,775.33 0.0M
2023-04-14 25,666.99 25,666.99 25,666.99 25,666.99 0.0M
2023-04-13 25,669.84 25,669.84 25,669.84 25,669.84 0.0M
2023-04-12 25,725.62 25,725.62 25,725.62 25,725.62 0.0M
2023-04-11 25,615.76 25,615.76 25,615.76 25,615.76 0.0M
2023-04-06 25,790.50 25,790.50 25,790.50 25,790.50 0.0M
2023-04-05 25,634.41 25,634.41 25,634.41 25,634.41 0.0M
2023-04-04 25,701.93 25,701.93 25,701.93 25,701.93 0.0M
2023-04-03 25,537.58 25,537.58 25,537.58 25,537.58 0.0M
2023-03-31 25,670.75 25,670.75 25,670.75 25,670.75 0.0M
2023-03-30 25,475.37 25,475.37 25,475.37 25,475.37 0.0M
2023-03-29 25,268.12 25,268.12 25,268.12 25,268.12 0.0M
2023-03-28 25,051.70 25,051.70 25,051.70 25,051.70 0.0M
2023-03-27 25,213.15 25,213.15 25,213.15 25,213.15 0.0M
2023-03-24 25,140.94 25,140.94 25,140.94 25,140.94 0.0M
2023-03-23 25,377.89 25,377.89 25,377.89 25,377.89 0.0M
2023-03-22 25,065.24 25,065.24 25,065.24 25,065.24 0.0M
2023-03-21 25,116.77 25,116.77 25,116.77 25,116.77 0.0M
2023-03-20 24,907.30 24,907.30 24,907.30 24,907.30 0.0M
2023-03-17 24,663.62 24,663.62 24,663.62 24,663.62 0.0M
2023-03-16 24,883.52 24,883.52 24,883.52 24,883.52 0.0M
2023-03-15 23,987.40 23,987.40 23,987.40 23,987.40 0.0M
2023-03-14 24,398.30 24,398.30 24,398.30 24,398.30 0.0M
2023-03-13 23,791.98 23,791.98 23,791.98 23,791.98 0.0M
2023-03-10 24,462.25 24,462.25 24,462.25 24,462.25 0.0M
2023-03-09 24,693.69 24,693.69 24,693.69 24,693.69 0.0M
2023-03-08 24,614.81 24,614.81 24,614.81 24,614.81 0.0M
2023-03-07 24,624.52 24,624.52 24,624.52 24,624.52 0.0M
2023-03-06 24,880.43 24,880.43 24,880.43 24,880.43 0.0M
2023-03-03 24,370.07 24,370.07 24,370.07 24,370.07 0.0M
2023-03-02 23,938.42 23,938.42 23,938.42 23,938.42 0.0M
2023-03-01 23,822.41 23,822.41 23,822.41 23,822.41 0.0M
2023-02-28 23,963.96 23,963.96 23,963.96 23,963.96 0.0M
2023-02-27 24,166.76 24,166.76 24,166.76 24,166.76 0.0M
2023-02-24 23,870.25 23,870.25 23,870.25 23,870.25 0.0M
2023-02-23 24,285.78 24,285.78 24,285.78 24,285.78 0.0M
2023-02-22 24,226.92 24,226.92 24,226.92 24,226.92 0.0M
2023-02-21 24,061.65 24,061.65 24,061.65 24,061.65 0.0M
2023-02-20 24,381.29 24,381.29 24,381.29 24,381.29 0.0M
2023-02-17 24,406.32 24,406.32 24,406.32 24,406.32 0.0M
2023-02-16 24,721.55 24,721.55 24,721.55 24,721.55 0.0M
2023-02-15 24,670.17 24,670.17 24,670.17 24,670.17 0.0M
2023-02-14 24,455.97 24,455.97 24,455.97 24,455.97 0.0M
2023-02-13 24,486.90 24,486.90 24,486.90 24,486.90 0.0M
2023-02-10 24,345.38 24,345.38 24,345.38 24,345.38 0.0M
2023-02-09 24,743.51 24,743.51 24,743.51 24,743.51 0.0M
2023-02-08 24,621.14 24,621.14 24,621.14 24,621.14 0.0M
2023-02-07 24,667.91 24,667.91 24,667.91 24,667.91 0.0M
2023-02-06 24,822.99 24,822.99 24,822.99 24,822.99 0.0M
2023-02-03 24,974.59 24,974.59 24,974.59 24,974.59 0.0M
2023-02-02 25,033.77 25,033.77 25,033.77 25,033.77 0.0M
2023-02-01 24,216.10 24,216.10 24,216.10 24,216.10 0.0M
2023-01-31 24,078.20 24,078.20 24,078.20 24,078.20 0.0M
2023-01-30 23,843.29 23,843.29 23,843.29 23,843.29 0.0M
2023-01-27 23,450.23 23,450.23 23,450.23 23,450.23 0.0M
2023-01-26 23,481.00 23,481.00 23,481.00 23,481.00 0.0M
2023-01-25 23,600.17 23,600.17 23,600.17 23,600.17 0.0M
2023-01-24 23,783.94 23,783.94 23,783.94 23,783.94 0.0M
2023-01-23 23,923.48 23,923.48 23,923.48 23,923.48 0.0M
2023-01-20 23,820.44 23,820.44 23,820.44 23,820.44 0.0M
2023-01-19 23,689.20 23,689.20 23,689.20 23,689.20 0.0M
2023-01-18 24,297.62 24,297.62 24,297.62 24,297.62 0.0M
2023-01-17 23,961.76 23,961.76 23,961.76 23,961.76 0.0M
2023-01-16 23,971.73 23,971.73 23,971.73 23,971.73 0.0M
2023-01-13 23,974.62 23,974.62 23,974.62 23,974.62 0.0M
2023-01-12 23,722.08 23,722.08 23,722.08 23,722.08 0.0M
2023-01-11 23,676.23 23,676.23 23,676.23 23,676.23 0.0M
2023-01-10 23,272.73 23,272.73 23,272.73 23,272.73 0.0M
2023-01-09 23,267.30 23,267.30 23,267.30 23,267.30 0.0M
2023-01-06 22,767.14 22,767.14 22,767.14 22,767.14 0.0M
2023-01-05 22,469.27 22,469.27 22,469.27 22,469.27 0.0M
2023-01-04 22,442.71 22,442.71 22,442.71 22,442.71 0.0M
2023-01-03 21,953.90 21,953.90 21,953.90 21,953.90 0.0M
2023-01-02 21,708.73 21,708.73 21,708.73 21,708.73 0.0M