STOXX 50 EUR Net Return (STOXX50ER)

STOXX50ER
🏛️ ドイツ →
13,375.07
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
2025-09-26 13,251.52 13,384.78 13,251.52 13,375.07 0.0M
2025-09-25 13,280.20 13,280.20 13,162.93 13,234.84 0.0M
2025-09-24 13,300.95 13,324.87 13,247.55 13,282.65 0.0M
2025-09-23 13,237.11 13,356.70 13,237.11 13,301.67 0.0M
2025-09-19 13,268.36 13,353.13 13,252.82 13,266.34 0.0M
2025-09-17 13,079.85 13,109.57 13,029.83 13,050.71 0.0M
2025-09-16 13,221.38 13,236.62 13,052.85 13,057.06 0.0M
2025-09-15 13,131.40 13,236.57 13,131.40 13,222.56 0.0M
2025-09-12 13,093.14 13,117.54 13,025.46 13,101.79 0.0M
2025-09-11 13,034.08 13,133.91 13,014.05 13,092.20 0.0M
2025-09-10 13,093.87 13,156.11 13,013.92 13,030.71 0.0M
2025-09-09 13,038.61 13,094.80 12,998.34 13,048.59 0.0M
2025-09-08 12,941.26 13,047.47 12,941.26 13,033.98 0.0M
2025-09-05 13,019.34 13,056.93 12,884.18 12,925.44 0.0M
2025-09-04 12,947.05 13,006.58 12,913.46 12,994.84 0.0M
2025-09-03 12,910.21 12,984.48 12,893.42 12,942.11 0.0M
2025-09-02 13,045.50 13,048.42 12,858.13 12,859.53 0.0M
2025-09-01 13,006.33 13,070.25 13,006.33 13,044.35 0.0M
2025-08-29 13,087.72 13,112.75 13,006.83 13,007.05 0.0M
2025-08-28 13,120.82 13,199.23 13,071.02 13,116.42 0.0M
2025-08-27 13,089.58 13,134.06 13,041.66 13,107.52 0.0M
2025-08-26 13,156.74 13,156.74 13,066.29 13,084.70 0.0M
2025-08-25 13,319.43 13,319.43 13,223.55 13,230.56 0.0M
2025-08-22 13,264.53 13,392.73 13,241.74 13,338.15 0.0M
2025-08-21 13,293.64 13,295.29 13,219.15 13,274.80 0.0M
2025-08-20 13,307.39 13,346.14 13,247.25 13,299.47 0.0M
2025-08-19 13,218.45 13,341.13 13,218.45 13,326.11 0.0M
2025-08-18 13,237.40 13,249.26 13,153.41 13,207.90 0.0M
2025-08-15 13,224.00 13,283.07 13,222.32 13,241.85 0.0M
2025-08-14 13,103.85 13,216.98 13,100.30 13,208.05 0.0M
2025-08-13 12,983.32 13,111.19 12,983.32 13,095.15 0.0M
2025-08-12 12,978.36 12,999.05 12,910.30 12,968.11 0.0M
2025-08-11 13,027.10 13,053.85 12,943.22 12,958.10 0.0M
2025-08-08 12,968.81 13,043.41 12,945.17 12,996.70 0.0M
2025-08-07 12,785.34 13,010.28 12,785.34 12,957.27 0.0M
2025-08-06 12,783.24 12,836.91 12,764.32 12,790.12 0.0M
2025-08-05 12,769.38 12,807.53 12,723.60 12,756.83 0.0M
2025-08-04 12,564.59 12,739.17 12,564.59 12,739.17 0.0M
2025-08-01 12,885.84 12,885.84 12,523.34 12,549.51 0.0M
2025-07-31 13,132.74 13,166.65 12,918.82 12,924.43 0.0M
2025-07-30 13,061.72 13,128.89 13,031.46 13,102.40 0.0M
2025-07-29 12,975.10 13,149.37 12,975.10 13,068.45 0.0M
2025-07-28 13,074.26 13,160.97 12,951.27 12,967.35 0.0M
2025-07-25 12,977.15 13,024.67 12,916.12 13,000.22 0.0M
2025-07-24 13,033.65 13,107.46 12,965.75 13,007.60 0.0M
2025-07-23 12,887.10 13,046.82 12,887.10 12,980.99 0.0M
2025-07-22 12,950.83 12,950.83 12,818.54 12,849.20 0.0M
2025-07-21 13,013.66 13,018.17 12,917.33 12,976.71 0.0M
2025-07-18 13,074.61 13,120.61 12,996.27 13,011.15 0.0M
2025-07-17 12,962.02 13,054.65 12,956.15 13,054.65 0.0M
2025-07-16 12,934.81 12,992.20 12,862.68 12,862.68 0.0M
2025-07-15 13,048.55 13,104.69 12,992.10 12,998.86 0.0M
2025-07-14 13,006.95 13,040.25 12,958.73 13,039.36 0.0M
2025-07-11 13,165.98 13,165.98 13,037.70 13,070.03 0.0M
2025-07-10 13,237.10 13,282.05 13,194.99 13,203.04 0.0M
2025-07-09 13,066.50 13,235.66 13,066.50 13,220.96 0.0M
2025-07-08 12,979.84 13,050.44 12,948.76 13,042.03 0.0M
2025-07-07 12,849.85 12,968.20 12,841.12 12,968.20 0.0M
2025-07-04 12,918.19 12,918.19 12,806.37 12,840.18 0.0M
2025-07-03 12,923.45 12,965.43 12,867.01 12,965.43 0.0M
2025-07-02 12,846.82 12,917.82 12,824.93 12,906.15 0.0M
2025-07-01 12,880.16 12,895.64 12,778.07 12,818.08 0.0M
2025-06-30 12,952.29 12,962.06 12,852.12 12,868.57 0.0M
2025-06-27 12,785.05 12,922.94 12,785.05 12,922.94 0.0M
2025-06-26 12,766.46 12,797.16 12,673.28 12,724.90 0.0M
2025-06-25 12,867.84 12,900.17 12,744.28 12,744.28 0.0M
2025-06-24 12,768.31 12,916.71 12,768.31 12,853.61 0.0M
2025-06-23 12,677.13 12,737.41 12,592.81 12,671.21 0.0M
2025-06-20 12,637.93 12,800.98 12,637.93 12,699.55 0.0M
2025-06-19 12,735.55 12,735.55 12,610.39 12,610.86 0.0M
2025-06-18 12,828.06 12,856.25 12,742.99 12,775.38 0.0M
2025-06-17 12,882.54 12,882.54 12,771.48 12,828.19 0.0M
2025-06-16 12,845.75 12,962.66 12,845.75 12,951.63 0.0M
2025-06-13 12,926.63 12,926.63 12,780.70 12,832.52 0.0M
2025-06-12 13,043.24 13,053.58 12,922.92 13,003.16 0.0M
2025-06-11 13,142.58 13,171.33 13,081.59 13,081.59 0.0M
2025-06-10 13,134.19 13,166.54 13,088.92 13,135.51 0.0M
2025-06-09 13,158.74 13,164.91 13,088.04 13,150.41 0.0M
2025-06-06 13,112.66 13,181.25 13,084.63 13,168.52 0.0M
2025-06-05 13,111.57 13,173.86 13,051.94 13,120.93 0.0M
2025-06-04 13,059.98 13,153.76 13,059.98 13,107.83 0.0M
2025-06-03 13,008.03 13,039.45 12,916.43 13,036.43 0.0M
2025-06-02 12,943.55 13,008.60 12,872.37 12,987.57 0.0M
2025-05-30 13,023.08 13,100.75 12,995.30 13,014.33 0.0M
2025-05-29 13,101.57 13,186.70 13,010.42 13,025.26 0.0M
2025-05-28 13,127.38 13,163.19 13,041.11 13,042.94 0.0M
2025-05-27 13,073.84 13,183.33 13,067.39 13,132.82 0.0M
2025-05-26 13,007.24 13,122.98 13,007.24 13,081.18 0.0M
2025-05-23 13,157.23 13,194.03 12,735.94 12,913.84 0.0M
2025-05-22 13,209.66 13,209.66 13,056.53 13,151.87 0.0M
2025-05-21 13,219.23 13,240.56 13,131.04 13,224.54 0.0M
2025-05-20 13,167.33 13,255.62 13,148.56 13,225.00 0.0M
2025-05-19 13,114.42 13,158.52 13,049.67 13,158.52 0.0M
2025-05-16 13,116.37 13,185.37 13,080.35 13,128.73 0.0M
2025-05-15 13,042.64 13,090.43 12,972.98 13,090.43 0.0M
2025-05-14 13,087.15 13,107.26 12,995.10 13,064.33 0.0M
2025-05-13 13,027.21 13,090.24 13,012.86 13,089.06 0.0M
2025-05-12 12,848.38 13,095.54 12,848.38 13,024.90 0.0M
2025-05-09 12,756.16 12,846.81 12,756.16 12,813.36 0.0M
2025-05-08 12,630.57 12,786.16 12,630.57 12,747.97 0.0M
2025-05-07 12,673.50 12,679.97 12,582.76 12,598.47 0.0M
2025-05-06 12,724.88 12,746.43 12,548.12 12,675.26 0.0M
2025-05-05 12,689.53 12,735.31 12,670.12 12,720.13 0.0M
2025-05-02 12,493.27 12,695.25 12,493.27 12,695.25 0.0M
2025-04-30 12,394.11 12,447.75 12,256.92 12,387.55 0.0M
2025-04-29 12,425.50 12,463.08 12,335.91 12,391.58 0.0M
2025-04-28 12,387.52 12,474.06 12,387.52 12,404.94 0.0M
2025-04-25 12,286.77 12,396.72 12,286.77 12,365.40 0.0M
2025-04-24 12,186.87 12,272.60 12,097.80 12,269.38 0.0M
2025-04-23 11,916.42 12,278.61 11,916.42 12,218.93 0.0M
2025-04-22 11,790.00 11,889.92 11,728.99 11,889.92 0.0M
2025-04-17 11,882.74 11,892.14 11,776.14 11,807.59 0.0M
2025-04-16 11,857.36 11,883.54 11,701.77 11,882.13 0.0M
2025-04-15 11,760.04 11,908.43 11,755.87 11,891.52 0.0M
2025-04-14 11,552.12 11,809.45 11,552.12 11,750.28 0.0M
2025-04-11 11,583.40 11,653.57 11,312.78 11,453.23 0.0M
2025-04-10 11,078.61 11,930.79 11,078.61 11,527.24 0.0M
2025-04-09 11,245.59 11,250.91 10,919.63 11,045.41 0.0M
2025-04-08 11,232.35 11,534.18 11,159.64 11,407.46 0.0M
2025-04-07 11,609.73 11,709.62 10,843.25 11,120.74 0.0M
2025-04-04 12,167.69 12,167.69 11,525.04 11,650.68 0.0M
2025-04-03 12,550.59 12,550.59 12,190.52 12,211.86 0.0M
2025-04-02 12,687.79 12,687.79 12,552.59 12,667.23 0.0M
2025-04-01 12,586.74 12,726.83 12,586.74 12,706.26 0.0M
2025-03-31 12,686.86 12,686.86 12,463.11 12,534.54 0.0M
2025-03-28 12,822.34 12,836.42 12,692.51 12,732.79 0.0M
2025-03-27 12,880.66 12,895.60 12,750.02 12,851.42 0.0M
2025-03-26 13,086.90 13,114.52 12,914.58 12,924.54 0.0M
2025-03-25 12,945.72 13,123.01 12,945.72 13,071.31 0.0M
2025-03-24 12,991.38 13,059.74 12,897.66 12,929.75 0.0M
2025-03-21 12,976.13 12,977.80 12,874.78 12,947.65 0.0M
2025-03-20 13,138.37 13,158.80 12,959.84 13,005.04 0.0M
2025-03-19 13,081.44 13,158.01 13,028.92 13,139.67 0.0M
2025-03-18 13,012.85 13,125.48 13,012.85 13,086.35 0.0M
2025-03-17 12,885.49 12,995.32 12,852.48 12,992.21 0.0M
2025-03-14 12,711.34 12,913.17 12,675.36 12,893.49 0.0M
2025-03-13 12,763.43 12,849.79 12,680.08 12,712.67 0.0M
2025-03-12 12,716.59 12,899.44 12,692.77 12,786.71 0.0M
2025-03-11 12,883.77 12,947.07 12,631.51 12,668.56 0.0M
2025-03-10 13,074.80 13,108.10 12,824.24 12,852.45 0.0M
2025-03-06 13,140.90 13,220.89 13,008.41 13,170.95 0.0M
2025-03-05 12,907.21 13,201.27 12,907.21 13,096.16 0.0M
2025-03-04 13,149.90 13,149.90 12,813.74 12,853.24 0.0M
2025-03-03 13,048.38 13,284.79 12,966.12 13,219.18 0.0M
2025-02-28 13,017.04 13,035.12 12,911.07 13,035.12 0.0M
2025-02-27 13,157.98 13,157.98 12,972.71 13,056.63 0.0M
2025-02-26 13,026.36 13,203.10 13,026.36 13,188.90 0.0M
2025-02-25 12,958.54 13,067.73 12,942.87 12,997.81 0.0M
2025-02-24 13,070.55 13,081.99 12,938.06 13,011.78 0.0M
2025-02-21 13,048.69 13,098.07 13,013.75 13,062.11 0.0M
2025-02-20 13,020.95 13,121.32 13,013.12 13,027.99 0.0M
2025-02-19 13,193.80 13,216.30 13,010.03 13,028.32 0.0M
2025-02-18 13,196.17 13,226.19 13,136.62 13,201.69 0.0M
2025-02-17 13,113.48 13,178.86 13,096.65 13,168.26 0.0M
2025-02-14 13,112.69 13,169.73 13,080.55 13,104.89 0.0M
2025-02-13 12,930.55 13,115.85 12,930.55 13,112.01 0.0M
2025-02-12 12,872.19 12,906.15 12,791.39 12,885.91 0.0M
2025-02-11 12,777.10 12,860.19 12,768.09 12,850.76 0.0M
2025-02-10 12,702.09 12,789.09 12,702.09 12,773.03 0.0M
2025-02-07 12,747.60 12,772.12 12,673.22 12,692.84 0.0M
2025-02-06 12,583.16 12,782.79 12,583.16 12,767.28 0.0M
2025-02-05 12,541.74 12,563.47 12,496.16 12,563.47 0.0M
2025-02-04 12,456.32 12,555.07 12,374.00 12,547.92 0.0M
2025-02-03 12,462.15 12,462.30 12,332.02 12,436.66 0.0M
2025-01-31 12,611.27 12,665.80 12,568.56 12,600.45 0.0M
2025-01-30 12,509.01 12,596.52 12,509.01 12,589.35 0.0M
2025-01-29 12,387.86 12,499.40 12,358.21 12,466.50 0.0M
2025-01-28 12,369.41 12,439.86 12,344.54 12,383.20 0.0M
2025-01-27 12,424.13 12,448.46 12,230.77 12,365.89 0.0M
2025-01-24 12,463.98 12,537.08 12,416.41 12,439.58 0.0M
2025-01-23 12,422.73 12,443.08 12,357.26 12,435.12 0.0M
2025-01-22 12,313.08 12,462.48 12,313.08 12,407.31 0.0M
2025-01-21 12,303.71 12,324.84 12,278.61 12,312.28 0.0M
2025-01-20 12,276.05 12,353.56 12,256.60 12,308.67 0.0M
2025-01-17 12,194.53 12,290.60 12,194.53 12,265.98 0.0M
2025-01-16 12,068.06 12,168.34 12,068.06 12,167.42 0.0M
2025-01-15 11,865.50 12,035.80 11,854.02 11,989.63 0.0M
2025-01-14 11,861.45 11,946.73 11,850.79 11,866.13 0.0M
2025-01-13 11,828.37 11,828.37 11,714.23 11,803.20 0.0M
2025-01-10 11,944.59 11,987.48 11,842.70 11,858.10 0.0M
2025-01-09 11,867.50 11,961.35 11,831.47 11,951.25 0.0M
2025-01-08 11,940.38 11,994.91 11,828.65 11,900.00 0.0M
2025-01-07 11,878.53 11,982.02 11,835.48 11,936.74 0.0M
2025-01-06 11,654.51 11,876.77 11,654.19 11,876.77 0.0M
2025-01-03 11,707.44 11,711.71 11,577.82 11,602.42 0.0M
2025-01-02 11,647.89 11,713.01 11,541.55 11,713.01 0.0M