technotrans AG (TTRGn)

TTRGn
🏛️ ドイツ →
29.50
最終更新: 2025-09-29
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 21.40 21.90 21.10 21.80 0.0M
2023-12-28 21.40 22.70 21.20 21.70 0.0M
2023-12-27 22.00 22.00 21.30 21.40 0.0M
2023-12-22 21.80 22.00 21.60 21.90 0.0M
2023-12-21 21.80 22.00 21.60 21.90 0.0M
2023-12-20 22.10 22.20 21.60 21.80 0.0M
2023-12-19 21.70 22.10 21.50 22.00 0.0M
2023-12-18 21.60 22.20 21.50 21.60 0.0M
2023-12-15 22.60 22.60 21.80 21.90 0.0M
2023-12-14 21.60 22.50 21.60 22.50 0.0M
2023-12-13 21.60 21.60 21.50 21.60 0.0M
2023-12-12 21.40 21.60 21.00 21.60 0.0M
2023-12-11 21.60 21.60 21.10 21.10 0.0M
2023-12-08 20.20 21.90 20.20 21.50 0.0M
2023-12-07 21.00 21.00 20.20 20.70 0.0M
2023-12-06 21.00 21.30 20.50 20.50 0.0M
2023-12-05 21.60 21.70 21.00 21.00 0.0M
2023-12-04 22.50 22.50 21.30 21.30 0.0M
2023-12-01 22.10 22.70 21.80 22.00 0.0M
2023-11-30 22.90 23.20 21.50 21.50 0.0M
2023-11-29 22.70 22.80 21.80 22.80 0.0M
2023-11-28 21.00 22.20 19.90 22.10 0.0M
2023-11-27 19.85 21.70 19.85 20.70 0.0M
2023-11-24 19.20 19.80 19.10 19.65 0.0M
2023-11-23 19.65 19.65 18.65 18.95 0.0M
2023-11-22 17.50 19.30 17.50 19.30 0.0M
2023-11-21 17.60 17.60 17.15 17.35 0.0M
2023-11-20 17.55 17.55 17.35 17.45 0.0M
2023-11-17 17.45 17.55 17.35 17.35 0.0M
2023-11-16 17.55 17.55 17.15 17.40 0.0M
2023-11-15 17.40 18.20 17.10 17.35 0.0M
2023-11-14 17.15 17.35 16.80 17.15 0.0M
2023-11-13 18.00 18.00 16.40 17.00 0.0M
2023-11-10 17.90 17.90 17.80 17.80 0.0M
2023-11-09 16.60 17.00 16.60 17.00 0.0M
2023-11-08 16.90 17.20 16.60 16.70 0.0M
2023-11-07 18.00 18.00 17.40 17.70 0.0M
2023-11-06 17.25 17.85 17.25 17.60 0.0M
2023-11-03 16.50 17.30 16.40 17.15 0.0M
2023-11-02 16.75 16.75 16.35 16.50 0.0M
2023-11-01 16.70 16.70 16.10 16.65 0.0M
2023-10-31 16.20 16.55 16.20 16.55 0.0M
2023-10-30 16.15 16.15 16.10 16.10 0.0M
2023-10-27 16.10 16.10 16.00 16.00 0.0M
2023-10-26 15.95 16.00 15.90 15.90 0.0M
2023-10-25 16.15 16.20 15.95 15.95 0.0M
2023-10-24 16.30 16.30 16.05 16.05 0.0M
2023-10-23 16.40 16.40 16.10 16.10 0.0M
2023-10-20 16.10 16.20 16.05 16.05 0.0M
2023-10-19 16.10 16.55 16.10 16.15 0.0M
2023-10-18 16.25 16.55 16.25 16.25 0.0M
2023-10-17 16.55 17.00 16.40 16.40 0.0M
2023-10-16 16.65 16.65 16.30 16.50 0.0M
2023-10-13 16.40 16.60 16.40 16.60 0.0M
2023-10-12 16.30 16.30 16.00 16.00 0.0M
2023-10-11 16.45 16.45 16.00 16.05 0.0M
2023-10-10 16.55 16.55 16.40 16.40 0.0M
2023-10-09 16.25 16.80 16.10 16.45 0.0M
2023-10-06 16.50 16.60 16.50 16.55 0.0M
2023-10-05 16.25 16.30 16.25 16.30 0.0M
2023-10-04 16.10 16.70 16.00 16.05 0.0M
2023-10-03 16.40 16.50 16.00 16.30 0.0M
2023-10-02 17.05 17.05 16.40 16.40 0.0M
2023-09-29 17.20 17.40 16.65 16.65 0.0M
2023-09-28 16.50 17.10 16.50 17.00 0.0M
2023-09-27 17.00 17.00 16.00 16.45 0.0M
2023-09-26 17.60 17.60 17.00 17.05 0.0M
2023-09-25 18.65 18.75 17.65 17.70 0.0M
2023-09-22 18.55 18.55 17.90 18.40 0.0M
2023-09-21 18.90 18.90 18.60 18.70 0.0M
2023-09-20 19.20 19.20 18.90 19.05 0.0M
2023-09-19 19.45 19.45 18.80 19.15 0.0M
2023-09-18 19.50 19.75 19.45 19.75 0.0M
2023-09-15 19.20 19.40 18.60 19.40 0.0M
2023-09-14 19.50 19.50 19.05 19.20 0.0M
2023-09-13 19.65 19.80 19.45 19.70 0.0M
2023-09-12 19.85 19.85 19.05 19.65 0.0M
2023-09-11 19.50 19.65 19.50 19.50 0.0M
2023-09-08 19.80 19.80 19.15 19.45 0.0M
2023-09-07 19.20 19.90 19.20 19.80 0.0M
2023-09-06 19.65 19.85 19.20 19.40 0.0M
2023-09-05 19.70 19.70 19.20 19.30 0.0M
2023-09-04 19.60 19.80 19.35 19.35 0.0M
2023-09-01 19.00 19.30 19.00 19.20 0.0M
2023-08-31 19.00 19.30 18.90 19.05 0.0M
2023-08-30 19.95 19.95 19.00 19.00 0.0M
2023-08-29 19.70 19.75 19.25 19.40 0.0M
2023-08-28 20.10 20.10 19.85 19.85 0.0M
2023-08-25 20.20 20.60 19.85 19.95 0.0M
2023-08-24 20.10 20.10 19.85 19.95 0.0M
2023-08-23 20.20 20.20 19.70 19.70 0.0M
2023-08-22 20.70 21.00 20.10 20.10 0.0M
2023-08-21 20.40 20.80 20.40 20.80 0.0M
2023-08-18 20.50 20.50 19.65 20.30 0.0M
2023-08-17 20.10 20.50 19.70 20.00 0.0M
2023-08-16 20.40 20.60 20.00 20.00 0.0M
2023-08-15 22.00 22.00 20.30 20.90 0.0M
2023-08-14 22.90 22.90 21.70 21.80 0.0M
2023-08-11 23.90 23.90 23.10 23.10 0.0M
2023-08-10 24.00 24.20 23.90 23.90 0.0M
2023-08-09 24.30 24.30 23.60 24.10 0.0M
2023-08-08 23.20 24.00 23.10 23.80 0.0M
2023-08-07 23.80 23.80 23.30 23.70 0.0M
2023-08-04 24.60 24.90 23.00 23.10 0.0M
2023-08-03 24.50 25.70 23.70 24.90 0.0M
2023-08-02 26.30 26.40 24.80 24.80 0.0M
2023-08-01 26.50 27.30 26.30 26.30 0.0M
2023-07-31 25.00 26.60 25.00 26.60 0.0M
2023-07-28 25.30 25.30 24.70 24.70 0.0M
2023-07-27 25.50 25.80 25.30 25.50 0.0M
2023-07-26 25.70 25.70 25.40 25.40 0.0M
2023-07-25 25.90 26.30 25.60 26.00 0.0M
2023-07-24 26.00 26.40 25.40 26.40 0.0M
2023-07-21 26.30 26.60 25.80 26.50 0.0M
2023-07-20 26.60 26.60 26.10 26.60 0.0M
2023-07-19 26.00 26.60 25.70 26.60 0.0M
2023-07-18 26.90 26.90 25.60 26.00 0.0M
2023-07-17 27.00 27.00 26.40 26.90 0.0M
2023-07-14 27.30 27.30 26.40 26.40 0.0M
2023-07-13 26.70 27.40 26.50 27.40 0.0M
2023-07-12 25.70 26.70 25.70 26.70 0.0M
2023-07-11 26.00 26.30 25.80 25.90 0.0M
2023-07-10 25.60 26.20 25.20 26.20 0.0M
2023-07-07 25.10 25.10 25.10 25.10 0.0M
2023-07-06 25.80 26.20 25.30 25.30 0.0M
2023-07-05 25.80 26.40 25.80 26.40 0.0M
2023-07-04 26.20 26.20 25.50 25.50 0.0M
2023-07-03 26.50 26.70 26.20 26.30 0.0M
2023-06-30 25.90 26.30 25.90 26.00 0.0M
2023-06-29 25.80 26.40 25.80 25.90 0.0M
2023-06-28 25.90 26.40 25.80 26.20 0.0M
2023-06-27 26.40 26.40 25.90 25.90 0.0M
2023-06-26 25.80 26.50 25.80 26.50 0.0M
2023-06-23 25.90 26.00 25.80 25.90 0.0M
2023-06-22 25.80 26.30 25.80 26.30 0.0M
2023-06-21 26.30 26.30 25.80 25.80 0.0M
2023-06-20 26.20 26.40 26.20 26.20 0.0M
2023-06-19 26.40 26.50 26.20 26.40 0.0M
2023-06-16 25.90 26.50 25.80 26.50 0.0M
2023-06-15 26.50 26.50 25.80 25.90 0.0M
2023-06-14 26.70 26.90 26.10 26.20 0.0M
2023-06-13 26.70 27.20 26.50 26.90 0.0M
2023-06-12 26.50 26.50 26.50 26.50 0.0M
2023-06-09 26.10 26.50 26.10 26.40 0.0M
2023-06-08 26.60 26.80 26.30 26.30 0.0M
2023-06-07 27.10 27.50 26.90 27.40 0.0M
2023-06-06 26.20 27.40 26.00 27.40 0.0M
2023-06-05 25.40 26.60 25.40 26.60 0.0M
2023-06-02 25.30 25.60 24.60 25.10 0.0M
2023-06-01 25.50 25.60 25.10 25.20 0.0M
2023-05-31 25.10 25.50 25.00 25.20 0.0M
2023-05-30 26.60 26.60 25.50 25.50 0.0M
2023-05-29 26.40 26.90 26.30 26.30 0.0M
2023-05-26 26.00 26.30 25.90 26.30 0.0M
2023-05-25 26.10 26.40 25.90 26.00 0.0M
2023-05-24 26.50 26.70 25.50 26.10 0.0M
2023-05-23 27.10 27.10 26.70 26.70 0.0M
2023-05-22 26.50 27.70 26.50 26.70 0.0M
2023-05-19 26.80 26.80 26.80 26.80 0.0M
2023-05-18 26.00 26.90 26.00 26.70 0.0M
2023-05-17 27.10 27.10 25.60 25.90 0.0M
2023-05-16 26.80 27.20 26.70 26.90 0.0M
2023-05-15 26.40 27.30 26.40 27.10 0.0M
2023-05-12 27.30 27.30 27.00 27.00 0.0M
2023-05-11 27.00 27.10 26.70 26.90 0.0M
2023-05-10 27.00 27.60 26.90 27.10 0.0M
2023-05-09 28.00 28.00 26.60 27.00 0.0M
2023-05-08 27.20 27.60 27.00 27.50 0.0M
2023-05-05 26.20 27.50 26.00 27.00 0.0M
2023-05-04 26.50 27.30 26.20 26.50 0.0M
2023-05-03 26.00 26.60 26.00 26.30 0.0M
2023-05-02 27.90 27.90 25.80 25.80 0.0M
2023-04-28 27.80 28.30 27.70 27.90 0.0M
2023-04-27 27.60 27.80 27.60 27.70 0.0M
2023-04-26 27.60 28.20 27.40 27.90 0.0M
2023-04-25 29.10 29.10 27.90 27.90 0.0M
2023-04-24 29.00 29.30 28.70 28.90 0.0M
2023-04-21 27.90 28.90 27.90 28.90 0.0M
2023-04-20 27.70 27.70 27.50 27.70 0.0M
2023-04-19 27.90 28.10 27.30 27.40 0.0M
2023-04-18 28.00 28.20 27.90 28.00 0.0M
2023-04-17 28.00 28.20 27.80 27.80 0.0M
2023-04-14 27.90 28.00 27.90 28.00 0.0M
2023-04-13 27.70 28.00 27.60 27.80 0.0M
2023-04-12 28.60 28.60 27.60 27.70 0.0M
2023-04-11 29.50 29.60 28.30 28.40 0.0M
2023-04-06 28.00 29.20 27.70 29.20 0.0M
2023-04-05 27.90 28.30 27.80 27.80 0.0M
2023-04-04 27.70 28.50 27.70 27.80 0.0M
2023-04-03 28.00 28.10 27.70 27.90 0.0M
2023-03-31 27.50 28.50 27.50 28.00 0.0M
2023-03-30 27.30 27.30 27.05 27.05 0.0M
2023-03-29 27.40 27.50 27.00 27.05 0.0M
2023-03-28 27.35 27.45 27.00 27.15 0.0M
2023-03-27 27.20 27.85 27.10 27.35 0.0M
2023-03-24 27.30 27.30 27.10 27.20 0.0M
2023-03-23 27.25 27.25 26.60 27.25 0.0M
2023-03-22 27.20 27.25 27.10 27.20 0.0M
2023-03-21 27.20 27.20 27.10 27.15 0.0M
2023-03-20 27.00 27.30 26.80 26.90 0.0M
2023-03-17 27.30 27.50 26.55 26.65 0.0M
2023-03-16 27.30 27.30 26.75 26.75 0.0M
2023-03-15 27.20 27.30 27.00 27.30 0.0M
2023-03-14 27.00 27.40 27.00 27.00 0.0M
2023-03-13 27.30 27.30 26.65 26.85 0.0M
2023-03-10 27.15 27.30 27.00 27.30 0.0M
2023-03-09 27.30 27.30 27.25 27.25 0.0M
2023-03-08 27.40 27.75 27.30 27.50 0.0M
2023-03-07 27.60 27.80 27.30 27.50 0.0M
2023-03-06 27.45 27.75 27.35 27.60 0.0M
2023-03-03 27.35 27.85 27.35 27.45 0.0M
2023-03-02 27.00 27.45 27.00 27.00 0.0M
2023-03-01 28.00 28.40 27.00 27.00 0.0M
2023-02-28 26.90 28.00 26.90 28.00 0.0M
2023-02-27 26.95 27.20 26.70 26.70 0.0M
2023-02-24 26.40 27.00 26.00 26.65 0.0M
2023-02-23 26.15 26.80 26.15 26.15 0.0M
2023-02-22 26.30 26.70 26.30 26.60 0.0M
2023-02-21 26.95 26.95 26.25 26.25 0.0M
2023-02-20 26.30 26.95 26.30 26.75 0.0M
2023-02-17 25.95 26.45 25.95 26.45 0.0M
2023-02-16 26.35 27.00 26.05 26.05 0.0M
2023-02-15 26.15 26.70 26.15 26.70 0.0M
2023-02-14 26.35 26.70 26.05 26.20 0.0M
2023-02-13 26.25 26.60 25.80 25.80 0.0M
2023-02-10 26.50 26.50 26.10 26.30 0.0M
2023-02-09 26.15 26.55 26.15 26.45 0.0M
2023-02-08 26.65 26.90 26.35 26.40 0.0M
2023-02-07 26.50 27.00 26.00 26.00 0.0M
2023-02-06 26.50 26.60 26.25 26.25 0.0M
2023-02-03 26.35 26.50 25.85 26.50 0.0M
2023-02-02 26.75 26.85 26.75 26.85 0.0M
2023-02-01 25.85 26.85 25.85 26.85 0.0M
2023-01-31 25.85 25.85 25.30 25.85 0.0M
2023-01-30 25.80 25.85 25.80 25.85 0.0M
2023-01-27 25.75 25.85 25.75 25.85 0.0M
2023-01-26 25.85 25.85 25.75 25.85 0.0M
2023-01-25 25.75 25.85 25.75 25.85 0.0M
2023-01-24 25.70 25.75 25.35 25.75 0.0M
2023-01-23 25.55 25.75 25.20 25.75 0.0M
2023-01-20 25.70 25.75 25.50 25.50 0.0M
2023-01-19 25.70 25.75 25.70 25.75 0.0M
2023-01-18 25.70 25.75 25.70 25.75 0.0M
2023-01-17 25.30 25.75 25.00 25.75 0.0M
2023-01-16 24.45 25.75 24.45 25.55 0.0M
2023-01-13 25.60 25.60 25.00 25.00 0.0M
2023-01-12 25.55 25.55 25.10 25.50 0.0M
2023-01-11 26.20 26.20 26.00 26.00 0.0M
2023-01-10 26.20 26.20 26.20 26.20 0.0M
2023-01-09 25.80 26.75 25.80 26.75 0.0M
2023-01-06 25.70 25.70 25.65 25.65 0.0M
2023-01-05 25.10 25.50 25.10 25.50 0.0M
2023-01-04 25.50 25.85 25.50 25.50 0.0M
2023-01-03 25.50 25.80 25.50 25.80 0.0M
2023-01-02 26.20 26.20 25.70 25.70 0.0M