DAX Technology Price (CXKHX)

CXKHX
🏛️ ドイツ →
1,104.01
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 1,332.33 1,332.33 1,332.33 1,332.33 0.0M
2023-12-28 1,327.28 1,327.28 1,327.28 1,327.28 0.0M
2023-12-27 1,336.92 1,336.92 1,336.92 1,336.92 0.0M
2023-12-22 1,324.73 1,324.73 1,324.73 1,324.73 0.0M
2023-12-21 1,333.54 1,333.54 1,333.54 1,333.54 0.0M
2023-12-20 1,328.00 1,328.00 1,328.00 1,328.00 0.0M
2023-12-19 1,336.62 1,336.62 1,336.62 1,336.62 0.0M
2023-12-18 1,331.21 1,331.21 1,331.21 1,331.21 0.0M
2023-12-15 1,362.44 1,362.44 1,362.44 1,362.44 0.0M
2023-12-14 1,345.60 1,345.60 1,345.60 1,345.60 0.0M
2023-12-13 1,305.49 1,305.49 1,305.49 1,305.49 0.0M
2023-12-12 1,308.65 1,308.65 1,308.65 1,308.65 0.0M
2023-12-11 1,294.17 1,294.17 1,294.17 1,294.17 0.0M
2023-12-08 1,301.56 1,301.56 1,301.56 1,301.56 0.0M
2023-12-07 1,277.17 1,277.17 1,277.17 1,277.17 0.0M
2023-12-06 1,288.85 1,288.85 1,288.85 1,288.85 0.0M
2023-12-05 1,259.47 1,259.47 1,259.47 1,259.47 0.0M
2023-12-04 1,257.70 1,257.70 1,257.70 1,257.70 0.0M
2023-12-01 1,264.96 1,264.96 1,264.96 1,264.96 0.0M
2023-11-30 1,248.34 1,248.34 1,248.34 1,248.34 0.0M
2023-11-29 1,255.15 1,255.15 1,255.15 1,255.15 0.0M
2023-11-28 1,205.62 1,205.62 1,205.62 1,205.62 0.0M
2023-11-27 1,183.25 1,183.25 1,183.25 1,183.25 0.0M
2023-11-24 1,185.35 1,185.35 1,185.35 1,185.35 0.0M
2023-11-23 1,179.71 1,179.71 1,179.71 1,179.71 0.0M
2023-11-22 1,178.42 1,178.42 1,178.42 1,178.42 0.0M
2023-11-21 1,174.94 1,174.94 1,174.94 1,174.94 0.0M
2023-11-20 1,190.81 1,190.81 1,190.81 1,190.81 0.0M
2023-11-17 1,179.37 1,179.37 1,179.37 1,179.37 0.0M
2023-11-16 1,188.19 1,188.19 1,188.19 1,188.19 0.0M
2023-11-15 1,177.75 1,177.75 1,177.75 1,177.75 0.0M
2023-11-14 1,086.74 1,086.74 1,086.74 1,086.74 0.0M
2023-11-13 1,053.89 1,053.89 1,053.89 1,053.89 0.0M
2023-11-10 1,043.89 1,043.89 1,043.89 1,043.89 0.0M
2023-11-09 1,056.99 1,056.99 1,056.99 1,056.99 0.0M
2023-11-08 1,046.41 1,046.41 1,046.41 1,046.41 0.0M
2023-11-07 1,047.02 1,047.02 1,047.02 1,047.02 0.0M
2023-11-06 1,041.27 1,041.27 1,041.27 1,041.27 0.0M
2023-11-03 1,040.17 1,040.17 1,040.17 1,040.17 0.0M
2023-11-02 1,016.66 1,016.66 1,016.66 1,016.66 0.0M
2023-11-01 984.71 984.71 984.71 984.71 0.0M
2023-10-31 979.63 979.63 979.63 979.63 0.0M
2023-10-30 974.24 974.24 974.24 974.24 0.0M
2023-10-27 1,032.97 1,032.97 1,032.97 1,032.97 0.0M
2023-10-26 1,041.76 1,041.76 1,041.76 1,041.76 0.0M
2023-10-25 1,024.18 1,024.18 1,024.18 1,024.18 0.0M
2023-10-24 1,037.32 1,037.32 1,037.32 1,037.32 0.0M
2023-10-23 1,037.31 1,037.31 1,037.31 1,037.31 0.0M
2023-10-20 1,044.85 1,044.85 1,044.85 1,044.85 0.0M
2023-10-19 1,067.63 1,067.63 1,067.63 1,067.63 0.0M
2023-10-18 1,097.94 1,097.94 1,097.94 1,097.94 0.0M
2023-10-17 1,117.16 1,117.16 1,117.16 1,117.16 0.0M
2023-10-16 1,124.65 1,124.65 1,124.65 1,124.65 0.0M
2023-10-13 1,133.71 1,133.71 1,133.71 1,133.71 0.0M
2023-10-12 1,165.83 1,165.83 1,165.83 1,165.83 0.0M
2023-10-11 1,155.68 1,155.68 1,155.68 1,155.68 0.0M
2023-10-10 1,161.57 1,161.57 1,161.57 1,161.57 0.0M
2023-10-09 1,131.61 1,131.61 1,131.61 1,131.61 0.0M
2023-10-06 1,156.26 1,156.26 1,156.26 1,156.26 0.0M
2023-10-05 1,136.44 1,136.44 1,136.44 1,136.44 0.0M
2023-10-04 1,151.76 1,151.76 1,151.76 1,151.76 0.0M
2023-10-03 1,112.16 1,112.16 1,112.16 1,112.16 0.0M
2023-10-02 1,122.61 1,122.61 1,122.61 1,122.61 0.0M
2023-09-29 1,123.37 1,123.37 1,123.37 1,123.37 0.0M
2023-09-28 1,121.13 1,121.13 1,121.13 1,121.13 0.0M
2023-09-27 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-09-26 1,092.94 1,092.94 1,092.94 1,092.94 0.0M
2023-09-25 1,107.33 1,107.33 1,107.33 1,107.33 0.0M
2023-09-22 1,118.06 1,118.06 1,118.06 1,118.06 0.0M
2023-09-21 1,117.98 1,117.98 1,117.98 1,117.98 0.0M
2023-09-20 1,122.83 1,122.83 1,122.83 1,122.83 0.0M
2023-09-19 1,107.33 1,107.33 1,107.33 1,107.33 0.0M
2023-09-18 1,119.34 1,119.34 1,119.34 1,119.34 0.0M
2023-09-15 1,149.78 1,149.78 1,149.78 1,149.78 0.0M
2023-09-14 1,162.65 1,162.65 1,162.65 1,162.65 0.0M
2023-09-13 1,149.97 1,149.97 1,149.97 1,149.97 0.0M
2023-09-12 1,154.38 1,154.38 1,154.38 1,154.38 0.0M
2023-09-11 1,148.84 1,148.84 1,148.84 1,148.84 0.0M
2023-09-08 1,147.69 1,147.69 1,147.69 1,147.69 0.0M
2023-09-07 1,147.51 1,147.51 1,147.51 1,147.51 0.0M
2023-09-06 1,176.66 1,176.66 1,176.66 1,176.66 0.0M
2023-09-05 1,171.03 1,171.03 1,171.03 1,171.03 0.0M
2023-09-04 1,180.38 1,180.38 1,180.38 1,180.38 0.0M
2023-09-01 1,169.44 1,169.44 1,169.44 1,169.44 0.0M
2023-08-31 1,172.81 1,172.81 1,172.81 1,172.81 0.0M
2023-08-30 1,170.61 1,170.61 1,170.61 1,170.61 0.0M
2023-08-29 1,178.50 1,178.50 1,178.50 1,178.50 0.0M
2023-08-28 1,158.90 1,158.90 1,158.90 1,158.90 0.0M
2023-08-25 1,140.38 1,140.38 1,140.38 1,140.38 0.0M
2023-08-24 1,141.88 1,141.88 1,141.88 1,141.88 0.0M
2023-08-23 1,169.53 1,169.53 1,169.53 1,169.53 0.0M
2023-08-22 1,172.02 1,172.02 1,172.02 1,172.02 0.0M
2023-08-21 1,145.22 1,145.22 1,145.22 1,145.22 0.0M
2023-08-18 1,141.11 1,141.11 1,141.11 1,141.11 0.0M
2023-08-17 1,144.99 1,144.99 1,144.99 1,144.99 0.0M
2023-08-16 1,169.20 1,169.20 1,169.20 1,169.20 0.0M
2023-08-15 1,170.63 1,170.63 1,170.63 1,170.63 0.0M
2023-08-14 1,186.45 1,186.45 1,186.45 1,186.45 0.0M
2023-08-11 1,182.13 1,182.13 1,182.13 1,182.13 0.0M
2023-08-10 1,213.14 1,213.14 1,213.14 1,213.14 0.0M
2023-08-09 1,199.91 1,199.91 1,199.91 1,199.91 0.0M
2023-08-08 1,188.34 1,188.34 1,188.34 1,188.34 0.0M
2023-08-07 1,220.97 1,220.97 1,220.97 1,220.97 0.0M
2023-08-04 1,212.74 1,212.74 1,212.74 1,212.74 0.0M
2023-08-03 1,230.04 1,230.04 1,230.04 1,230.04 0.0M
2023-08-02 1,334.36 1,334.36 1,334.36 1,334.36 0.0M
2023-08-01 1,359.26 1,359.26 1,359.26 1,359.26 0.0M
2023-07-31 1,379.27 1,379.27 1,379.27 1,379.27 0.0M
2023-07-28 1,359.94 1,359.94 1,359.94 1,359.94 0.0M
2023-07-27 1,345.69 1,345.69 1,345.69 1,345.69 0.0M
2023-07-26 1,277.18 1,277.18 1,277.18 1,277.18 0.0M
2023-07-25 1,292.77 1,292.77 1,292.77 1,292.77 0.0M
2023-07-24 1,275.43 1,275.43 1,275.43 1,275.43 0.0M
2023-07-21 1,280.58 1,280.58 1,280.58 1,280.58 0.0M
2023-07-20 1,272.32 1,272.32 1,272.32 1,272.32 0.0M
2023-07-19 1,295.13 1,295.13 1,295.13 1,295.13 0.0M
2023-07-18 1,306.70 1,306.70 1,306.70 1,306.70 0.0M
2023-07-17 1,307.72 1,307.72 1,307.72 1,307.72 0.0M
2023-07-14 1,327.17 1,327.17 1,327.17 1,327.17 0.0M
2023-07-13 1,321.85 1,321.85 1,321.85 1,321.85 0.0M
2023-07-12 1,293.13 1,293.13 1,293.13 1,293.13 0.0M
2023-07-11 1,253.90 1,253.90 1,253.90 1,253.90 0.0M
2023-07-10 1,251.14 1,251.14 1,251.14 1,251.14 0.0M
2023-07-07 1,234.38 1,234.38 1,234.38 1,234.38 0.0M
2023-07-06 1,214.89 1,214.89 1,214.89 1,214.89 0.0M
2023-07-05 1,263.29 1,263.29 1,263.29 1,263.29 0.0M
2023-07-04 1,289.79 1,289.79 1,289.79 1,289.79 0.0M
2023-07-03 1,281.49 1,281.49 1,281.49 1,281.49 0.0M
2023-06-30 1,298.84 1,298.84 1,298.84 1,298.84 0.0M
2023-06-29 1,262.65 1,262.65 1,262.65 1,262.65 0.0M
2023-06-28 1,242.41 1,242.41 1,242.41 1,242.41 0.0M
2023-06-27 1,221.91 1,221.91 1,221.91 1,221.91 0.0M
2023-06-26 1,235.36 1,235.36 1,235.36 1,235.36 0.0M
2023-06-23 1,232.89 1,232.89 1,232.89 1,232.89 0.0M
2023-06-22 1,277.16 1,277.16 1,277.16 1,277.16 0.0M
2023-06-21 1,272.61 1,272.61 1,272.61 1,272.61 0.0M
2023-06-20 1,285.51 1,285.51 1,285.51 1,285.51 0.0M
2023-06-19 1,306.26 1,306.26 1,306.26 1,306.26 0.0M
2023-06-16 1,308.64 1,308.64 1,308.64 1,308.64 0.0M
2023-06-15 1,327.66 1,327.66 1,327.66 1,327.66 0.0M
2023-06-14 1,331.33 1,331.33 1,331.33 1,331.33 0.0M
2023-06-13 1,319.86 1,319.86 1,319.86 1,319.86 0.0M
2023-06-12 1,301.59 1,301.59 1,301.59 1,301.59 0.0M
2023-06-09 1,267.78 1,267.78 1,267.78 1,267.78 0.0M
2023-06-08 1,261.77 1,261.77 1,261.77 1,261.77 0.0M
2023-06-07 1,259.57 1,259.57 1,259.57 1,259.57 0.0M
2023-06-06 1,229.82 1,229.82 1,229.82 1,229.82 0.0M
2023-06-05 1,225.45 1,225.45 1,225.45 1,225.45 0.0M
2023-06-02 1,238.24 1,238.24 1,238.24 1,238.24 0.0M
2023-06-01 1,231.80 1,231.80 1,231.80 1,231.80 0.0M
2023-05-31 1,207.29 1,207.29 1,207.29 1,207.29 0.0M
2023-05-30 1,218.63 1,218.63 1,218.63 1,218.63 0.0M
2023-05-29 1,205.37 1,205.37 1,205.37 1,205.37 0.0M
2023-05-26 1,203.34 1,203.34 1,203.34 1,203.34 0.0M
2023-05-25 1,158.11 1,158.11 1,158.11 1,158.11 0.0M
2023-05-24 1,173.82 1,173.82 1,173.82 1,173.82 0.0M
2023-05-23 1,234.02 1,234.02 1,234.02 1,234.02 0.0M
2023-05-22 1,241.97 1,241.97 1,241.97 1,241.97 0.0M
2023-05-19 1,240.54 1,240.54 1,240.54 1,240.54 0.0M
2023-05-18 1,232.66 1,232.66 1,232.66 1,232.66 0.0M
2023-05-17 1,189.47 1,189.47 1,189.47 1,189.47 0.0M
2023-05-16 1,182.30 1,182.30 1,182.30 1,182.30 0.0M
2023-05-15 1,160.54 1,160.54 1,160.54 1,160.54 0.0M
2023-05-12 1,169.15 1,169.15 1,169.15 1,169.15 0.0M
2023-05-11 1,150.49 1,150.49 1,150.49 1,150.49 0.0M
2023-05-10 1,161.08 1,161.08 1,161.08 1,161.08 0.0M
2023-05-09 1,147.16 1,147.16 1,147.16 1,147.16 0.0M
2023-05-08 1,155.30 1,155.30 1,155.30 1,155.30 0.0M
2023-05-05 1,155.26 1,155.26 1,155.26 1,155.26 0.0M
2023-05-04 1,140.49 1,140.49 1,140.49 1,140.49 0.0M
2023-05-03 1,158.62 1,158.62 1,158.62 1,158.62 0.0M
2023-05-02 1,162.92 1,162.92 1,162.92 1,162.92 0.0M
2023-04-28 1,146.26 1,146.26 1,146.26 1,146.26 0.0M
2023-04-27 1,131.05 1,131.05 1,131.05 1,131.05 0.0M
2023-04-26 1,181.66 1,181.66 1,181.66 1,181.66 0.0M
2023-04-25 1,180.15 1,180.15 1,180.15 1,180.15 0.0M
2023-04-24 1,192.19 1,192.19 1,192.19 1,192.19 0.0M
2023-04-21 1,208.25 1,208.25 1,208.25 1,208.25 0.0M
2023-04-20 1,213.61 1,213.61 1,213.61 1,213.61 0.0M
2023-04-19 1,243.31 1,243.31 1,243.31 1,243.31 0.0M
2023-04-18 1,273.53 1,273.53 1,273.53 1,273.53 0.0M
2023-04-17 1,259.86 1,259.86 1,259.86 1,259.86 0.0M
2023-04-14 1,256.41 1,256.41 1,256.41 1,256.41 0.0M
2023-04-13 1,259.61 1,259.61 1,259.61 1,259.61 0.0M
2023-04-12 1,239.50 1,239.50 1,239.50 1,239.50 0.0M
2023-04-11 1,238.61 1,238.61 1,238.61 1,238.61 0.0M
2023-04-06 1,241.79 1,241.79 1,241.79 1,241.79 0.0M
2023-04-05 1,245.48 1,245.48 1,245.48 1,245.48 0.0M
2023-04-04 1,276.04 1,276.04 1,276.04 1,276.04 0.0M
2023-04-03 1,288.12 1,288.12 1,288.12 1,288.12 0.0M
2023-03-31 1,311.75 1,311.75 1,311.75 1,311.75 0.0M
2023-03-30 1,317.19 1,317.19 1,317.19 1,317.19 0.0M
2023-03-29 1,256.94 1,256.94 1,256.94 1,256.94 0.0M
2023-03-28 1,186.46 1,186.46 1,186.46 1,186.46 0.0M
2023-03-27 1,220.18 1,220.18 1,220.18 1,220.18 0.0M
2023-03-24 1,202.32 1,202.32 1,202.32 1,202.32 0.0M
2023-03-23 1,254.64 1,254.64 1,254.64 1,254.64 0.0M
2023-03-22 1,225.77 1,225.77 1,225.77 1,225.77 0.0M
2023-03-21 1,214.44 1,214.44 1,214.44 1,214.44 0.0M
2023-03-20 1,209.08 1,209.08 1,209.08 1,209.08 0.0M
2023-03-17 1,209.12 1,209.12 1,209.12 1,209.12 0.0M
2023-03-16 1,196.44 1,196.44 1,196.44 1,196.44 0.0M
2023-03-15 1,173.68 1,173.68 1,173.68 1,173.68 0.0M
2023-03-14 1,229.21 1,229.21 1,229.21 1,229.21 0.0M
2023-03-13 1,197.44 1,197.44 1,197.44 1,197.44 0.0M
2023-03-10 1,249.09 1,249.09 1,249.09 1,249.09 0.0M
2023-03-09 1,258.19 1,258.19 1,258.19 1,258.19 0.0M
2023-03-08 1,251.70 1,251.70 1,251.70 1,251.70 0.0M
2023-03-07 1,218.67 1,218.67 1,218.67 1,218.67 0.0M
2023-03-06 1,237.06 1,237.06 1,237.06 1,237.06 0.0M
2023-03-03 1,214.27 1,214.27 1,214.27 1,214.27 0.0M
2023-03-02 1,191.22 1,191.22 1,191.22 1,191.22 0.0M
2023-03-01 1,200.83 1,200.83 1,200.83 1,200.83 0.0M
2023-02-28 1,190.57 1,190.57 1,190.57 1,190.57 0.0M
2023-02-27 1,190.59 1,190.59 1,190.59 1,190.59 0.0M
2023-02-24 1,181.74 1,181.74 1,181.74 1,181.74 0.0M
2023-02-23 1,218.59 1,218.59 1,218.59 1,218.59 0.0M
2023-02-22 1,198.79 1,198.79 1,198.79 1,198.79 0.0M
2023-02-21 1,207.82 1,207.82 1,207.82 1,207.82 0.0M
2023-02-20 1,219.53 1,219.53 1,219.53 1,219.53 0.0M
2023-02-17 1,231.31 1,231.31 1,231.31 1,231.31 0.0M
2023-02-16 1,253.40 1,253.40 1,253.40 1,253.40 0.0M
2023-02-15 1,256.92 1,256.92 1,256.92 1,256.92 0.0M
2023-02-14 1,243.45 1,243.45 1,243.45 1,243.45 0.0M
2023-02-13 1,242.04 1,242.04 1,242.04 1,242.04 0.0M
2023-02-10 1,229.96 1,229.96 1,229.96 1,229.96 0.0M
2023-02-09 1,262.14 1,262.14 1,262.14 1,262.14 0.0M
2023-02-08 1,235.85 1,235.85 1,235.85 1,235.85 0.0M
2023-02-07 1,251.67 1,251.67 1,251.67 1,251.67 0.0M
2023-02-06 1,254.28 1,254.28 1,254.28 1,254.28 0.0M
2023-02-03 1,275.19 1,275.19 1,275.19 1,275.19 0.0M
2023-02-02 1,258.84 1,258.84 1,258.84 1,258.84 0.0M
2023-02-01 1,177.86 1,177.86 1,177.86 1,177.86 0.0M
2023-01-31 1,162.33 1,162.33 1,162.33 1,162.33 0.0M
2023-01-30 1,170.47 1,170.47 1,170.47 1,170.47 0.0M
2023-01-27 1,203.85 1,203.85 1,203.85 1,203.85 0.0M
2023-01-26 1,186.86 1,186.86 1,186.86 1,186.86 0.0M
2023-01-25 1,141.28 1,141.28 1,141.28 1,141.28 0.0M
2023-01-24 1,137.13 1,137.13 1,137.13 1,137.13 0.0M
2023-01-23 1,143.58 1,143.58 1,143.58 1,143.58 0.0M
2023-01-20 1,114.70 1,114.70 1,114.70 1,114.70 0.0M
2023-01-19 1,119.17 1,119.17 1,119.17 1,119.17 0.0M
2023-01-18 1,155.03 1,155.03 1,155.03 1,155.03 0.0M
2023-01-17 1,147.03 1,147.03 1,147.03 1,147.03 0.0M
2023-01-16 1,130.69 1,130.69 1,130.69 1,130.69 0.0M
2023-01-13 1,129.67 1,129.67 1,129.67 1,129.67 0.0M
2023-01-12 1,116.17 1,116.17 1,116.17 1,116.17 0.0M
2023-01-11 1,103.74 1,103.74 1,103.74 1,103.74 0.0M
2023-01-10 1,099.37 1,099.37 1,099.37 1,099.37 0.0M
2023-01-09 1,111.53 1,111.53 1,111.53 1,111.53 0.0M
2023-01-06 1,087.43 1,087.43 1,087.43 1,087.43 0.0M
2023-01-05 1,062.89 1,062.89 1,062.89 1,062.89 0.0M
2023-01-04 1,067.85 1,067.85 1,067.85 1,067.85 0.0M
2023-01-03 1,040.17 1,040.17 1,040.17 1,040.17 0.0M
2023-01-02 1,028.58 1,028.58 1,028.58 1,028.58 0.0M