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
2024-12-30 18.90 19.10 18.60 18.60 0.0M
2024-12-27 17.50 19.50 17.50 18.55 0.0M
2024-12-23 17.20 18.00 16.90 17.85 0.0M
2024-12-20 16.20 16.85 16.20 16.55 0.0M
2024-12-19 16.30 16.70 15.95 16.10 0.0M
2024-12-18 15.75 16.00 15.50 15.85 0.0M
2024-12-17 16.00 16.00 15.40 15.40 0.0M
2024-12-16 16.85 16.85 15.75 15.85 0.0M
2024-12-13 16.70 16.90 16.70 16.90 0.0M
2024-12-12 16.90 17.00 16.75 16.75 0.0M
2024-12-11 17.15 17.15 16.65 16.75 0.0M
2024-12-10 17.05 17.35 16.70 17.35 0.0M
2024-12-09 16.50 17.30 16.40 16.85 0.0M
2024-12-06 15.00 15.60 14.95 15.60 0.0M
2024-12-05 15.05 15.15 14.70 15.15 0.0M
2024-12-04 15.20 15.25 15.00 15.15 0.0M
2024-12-03 15.60 15.60 15.10 15.10 0.0M
2024-12-02 15.30 15.85 15.10 15.60 0.0M
2024-11-29 14.65 15.50 14.65 15.30 0.0M
2024-11-28 15.10 15.15 14.70 14.90 0.0M
2024-11-27 15.10 15.20 14.85 15.05 0.0M
2024-11-26 14.50 15.00 14.50 15.00 0.0M
2024-11-25 14.25 14.50 13.95 14.50 0.0M
2024-11-22 14.00 14.30 13.95 14.20 0.0M
2024-11-21 14.50 14.50 13.95 14.10 0.0M
2024-11-20 14.20 14.60 14.05 14.60 0.0M
2024-11-19 14.35 14.50 13.30 14.00 0.0M
2024-11-18 14.90 15.00 14.40 14.55 0.0M
2024-11-15 15.30 15.30 14.80 15.00 0.0M
2024-11-14 15.75 16.00 14.80 15.35 0.0M
2024-11-13 15.80 15.80 15.50 15.80 0.0M
2024-11-12 15.75 16.20 15.60 15.80 0.0M
2024-11-11 15.75 16.00 15.60 16.00 0.0M
2024-11-08 15.70 15.90 15.65 15.65 0.0M
2024-11-07 15.95 15.95 15.60 15.80 0.0M
2024-11-06 15.80 15.95 15.75 15.80 0.0M
2024-11-05 15.90 16.00 15.65 15.95 0.0M
2024-11-04 15.95 16.00 15.60 15.80 0.0M
2024-11-01 16.15 16.35 15.90 15.90 0.0M
2024-10-31 16.10 16.15 15.80 16.15 0.0M
2024-10-30 16.35 16.50 16.20 16.40 0.0M
2024-10-29 16.60 16.60 16.60 16.60 0.0M
2024-10-28 16.20 17.30 16.10 16.70 0.0M
2024-10-25 16.40 16.45 15.95 16.10 0.0M
2024-10-24 16.20 16.80 16.20 16.30 0.0M
2024-10-23 16.35 16.35 16.00 16.10 0.0M
2024-10-22 16.10 16.70 16.10 16.25 0.0M
2024-10-21 15.95 16.30 15.95 16.05 0.0M
2024-10-18 15.80 16.45 15.40 16.15 0.0M
2024-10-17 16.20 16.40 15.40 15.95 0.0M
2024-10-16 16.75 16.75 16.20 16.20 0.0M
2024-10-15 16.85 16.95 16.50 16.75 0.0M
2024-10-14 17.00 17.00 16.60 16.60 0.0M
2024-10-11 16.70 16.90 16.70 16.85 0.0M
2024-10-10 17.35 17.35 16.75 16.75 0.0M
2024-10-09 17.80 18.15 17.35 17.60 0.0M
2024-10-08 17.40 17.55 17.10 17.45 0.0M
2024-10-07 17.50 17.50 17.05 17.45 0.0M
2024-10-04 16.80 17.40 16.80 17.20 0.0M
2024-10-03 17.05 17.10 16.75 16.90 0.0M
2024-10-02 17.40 17.70 16.95 17.30 0.0M
2024-10-01 19.00 19.05 17.35 17.40 0.0M
2024-09-30 18.30 18.85 18.15 18.60 0.0M
2024-09-27 18.80 19.00 18.35 18.35 0.0M
2024-09-26 19.05 19.05 18.80 18.80 0.0M
2024-09-25 19.10 19.30 18.65 18.65 0.0M
2024-09-24 18.90 19.00 18.65 18.80 0.0M
2024-09-23 19.35 19.35 18.50 18.75 0.0M
2024-09-20 20.00 20.20 18.90 19.30 0.0M
2024-09-19 18.10 20.00 17.65 20.00 0.0M
2024-09-18 15.85 18.30 15.80 18.25 0.0M
2024-09-17 16.00 16.40 15.90 16.20 0.0M
2024-09-16 16.50 16.50 15.90 16.15 0.0M
2024-09-13 16.40 16.50 16.20 16.35 0.0M
2024-09-12 16.15 16.35 15.75 16.15 0.0M
2024-09-11 16.30 16.30 16.10 16.10 0.0M
2024-09-10 16.40 16.70 16.30 16.45 0.0M
2024-09-09 16.85 16.85 16.20 16.50 0.0M
2024-09-06 17.15 17.55 16.65 16.65 0.0M
2024-09-05 17.25 17.30 17.10 17.20 0.0M
2024-09-04 16.80 17.30 16.65 17.20 0.0M
2024-09-03 17.05 17.45 17.05 17.15 0.0M
2024-09-02 17.00 17.00 16.70 16.95 0.0M
2024-08-30 16.85 17.55 16.70 16.80 0.0M
2024-08-29 17.10 17.10 16.40 16.95 0.0M
2024-08-28 16.80 17.10 16.75 16.95 0.0M
2024-08-27 16.95 16.95 16.45 16.60 0.0M
2024-08-26 17.00 17.30 16.90 16.90 0.0M
2024-08-23 17.20 17.20 17.05 17.20 0.0M
2024-08-22 17.05 17.20 17.05 17.10 0.0M
2024-08-21 16.90 17.00 16.90 17.00 0.0M
2024-08-20 17.40 17.40 16.90 16.90 0.0M
2024-08-19 17.35 17.35 17.35 17.35 0.0M
2024-08-16 16.45 16.95 16.35 16.75 0.0M
2024-08-15 16.80 16.80 15.95 16.20 0.0M
2024-08-14 15.15 17.05 15.15 16.70 0.0M
2024-08-13 14.80 15.05 14.70 14.70 0.0M
2024-08-12 14.65 15.00 14.60 14.80 0.0M
2024-08-09 14.35 14.90 14.30 14.65 0.0M
2024-08-08 14.75 14.75 14.40 14.50 0.0M
2024-08-07 15.05 15.05 14.50 14.60 0.0M
2024-08-06 15.10 15.20 14.90 14.90 0.0M
2024-08-05 15.35 15.35 14.80 15.10 0.0M
2024-08-02 15.75 15.75 14.70 15.10 0.0M
2024-08-01 16.75 16.75 15.70 16.00 0.0M
2024-07-31 16.60 16.70 16.40 16.55 0.0M
2024-07-30 16.70 16.80 16.60 16.80 0.0M
2024-07-29 16.35 16.65 16.35 16.45 0.0M
2024-07-26 16.55 16.60 16.40 16.50 0.0M
2024-07-25 16.90 17.20 16.55 16.55 0.0M
2024-07-24 17.00 17.40 16.75 17.00 0.0M
2024-07-23 16.85 17.15 16.80 16.95 0.0M
2024-07-22 17.15 17.15 16.90 17.00 0.0M
2024-07-19 17.60 17.60 17.05 17.10 0.0M
2024-07-18 18.20 18.20 17.40 17.50 0.0M
2024-07-17 17.75 18.00 17.25 18.00 0.0M
2024-07-16 18.00 18.10 17.70 17.90 0.0M
2024-07-15 18.15 18.15 17.70 17.85 0.0M
2024-07-12 18.20 18.35 18.20 18.20 0.0M
2024-07-11 18.25 18.45 18.00 18.25 0.0M
2024-07-10 18.80 18.80 18.05 18.05 0.0M
2024-07-09 18.80 18.80 18.60 18.70 0.0M
2024-07-08 18.45 18.90 18.40 18.90 0.0M
2024-07-05 18.20 18.55 18.20 18.55 0.0M
2024-07-04 17.90 18.50 17.80 18.45 0.0M
2024-07-03 17.60 17.85 17.50 17.85 0.0M
2024-07-02 17.80 17.80 17.55 17.75 0.0M
2024-07-01 17.95 17.95 17.40 17.70 0.0M
2024-06-28 17.00 17.90 17.00 17.80 0.0M
2024-06-27 18.20 18.20 16.80 16.80 0.0M
2024-06-26 19.25 19.25 18.20 18.25 0.0M
2024-06-25 19.35 19.35 19.15 19.30 0.0M
2024-06-24 19.55 19.60 19.25 19.40 0.0M
2024-06-21 19.40 19.65 19.40 19.45 0.0M
2024-06-20 19.50 19.50 19.40 19.50 0.0M
2024-06-19 19.65 19.65 19.30 19.50 0.0M
2024-06-18 19.40 19.60 19.30 19.50 0.0M
2024-06-17 19.50 19.50 19.15 19.40 0.0M
2024-06-14 19.80 19.80 19.15 19.15 0.0M
2024-06-13 20.00 20.10 19.50 19.50 0.0M
2024-06-12 20.00 20.20 19.70 20.10 0.0M
2024-06-11 19.70 20.30 19.70 19.90 0.0M
2024-06-10 20.30 20.30 19.45 19.45 0.0M
2024-06-07 19.70 20.10 19.65 20.00 0.0M
2024-06-06 19.20 19.70 19.20 19.70 0.0M
2024-06-05 19.95 19.95 19.25 19.35 0.0M
2024-06-04 19.80 19.80 19.25 19.60 0.0M
2024-06-03 19.95 19.95 19.45 19.85 0.0M
2024-05-31 20.60 20.80 20.00 20.00 0.0M
2024-05-30 21.00 21.00 20.60 20.70 0.0M
2024-05-29 20.80 20.90 20.60 20.90 0.0M
2024-05-28 21.00 21.60 20.70 20.70 0.0M
2024-05-27 21.20 21.20 20.80 20.90 0.0M
2024-05-24 21.00 21.00 20.70 20.70 0.0M
2024-05-23 22.00 22.00 20.90 21.10 0.0M
2024-05-22 21.20 22.10 20.80 22.10 0.0M
2024-05-21 21.00 21.60 20.10 21.10 0.0M
2024-05-20 20.50 21.00 20.50 21.00 0.0M
2024-05-17 20.90 21.20 20.60 21.00 0.0M
2024-05-16 21.10 21.10 20.60 20.70 0.0M
2024-05-15 20.90 21.00 20.30 20.80 0.0M
2024-05-14 21.00 21.10 20.40 20.60 0.0M
2024-05-13 21.70 22.00 21.10 21.40 0.0M
2024-05-10 21.20 22.00 20.90 21.30 0.0M
2024-05-09 21.20 21.20 20.80 21.10 0.0M
2024-05-08 21.50 21.50 20.70 21.00 0.0M
2024-05-07 21.60 21.70 21.20 21.50 0.0M
2024-05-06 21.50 21.90 21.10 21.40 0.0M
2024-05-03 22.50 22.80 21.60 21.90 0.0M
2024-05-02 21.40 22.40 21.30 22.30 0.0M
2024-04-30 20.10 22.00 20.10 21.10 0.0M
2024-04-29 20.50 20.80 19.95 20.00 0.0M
2024-04-26 19.45 20.40 19.45 20.10 0.0M
2024-04-25 19.90 20.00 19.50 19.55 0.0M
2024-04-24 19.40 19.95 19.00 19.45 0.0M
2024-04-23 18.60 19.50 18.40 19.15 0.0M
2024-04-22 17.30 18.85 17.15 18.40 0.0M
2024-04-19 17.25 17.25 17.25 17.25 0.0M
2024-04-18 17.05 17.05 17.05 17.05 0.0M
2024-04-17 17.20 17.20 17.00 17.05 0.0M
2024-04-16 17.25 17.25 16.80 17.20 0.0M
2024-04-15 18.05 18.05 17.20 17.40 0.0M
2024-04-12 17.35 18.00 17.35 17.75 0.0M
2024-04-11 17.40 17.60 17.25 17.55 0.0M
2024-04-10 18.00 18.40 17.45 17.45 0.0M
2024-04-09 17.20 18.00 17.05 17.75 0.0M
2024-04-08 17.50 17.50 17.20 17.40 0.0M
2024-04-05 17.50 17.50 17.00 17.20 0.0M
2024-04-04 17.45 17.70 17.20 17.20 0.0M
2024-04-03 17.45 17.90 17.45 17.65 0.0M
2024-04-02 18.20 18.20 17.20 17.35 0.0M
2024-03-28 16.60 18.45 16.60 18.10 0.0M
2024-03-27 16.40 16.70 16.35 16.60 0.0M
2024-03-26 16.55 16.60 16.30 16.50 0.0M
2024-03-25 16.90 16.90 16.60 16.60 0.0M
2024-03-22 17.05 17.05 16.40 17.00 0.0M
2024-03-21 17.50 17.50 16.50 17.05 0.0M
2024-03-20 17.50 17.55 17.30 17.30 0.0M
2024-03-19 16.90 17.90 16.90 17.60 0.0M
2024-03-18 16.50 17.05 16.25 16.90 0.0M
2024-03-15 15.75 16.65 15.45 16.55 0.0M
2024-03-14 16.25 16.30 15.35 15.75 0.0M
2024-03-13 16.80 16.80 16.15 16.15 0.0M
2024-03-12 17.00 17.10 16.75 16.75 0.0M
2024-03-11 17.10 17.10 16.85 16.85 0.0M
2024-03-08 17.00 17.00 17.00 17.00 0.0M
2024-03-07 16.70 16.80 16.55 16.60 0.0M
2024-03-06 16.85 17.20 16.50 16.70 0.0M
2024-03-05 17.10 17.35 17.00 17.00 0.0M
2024-03-04 17.80 17.85 17.20 17.30 0.0M
2024-03-01 18.05 18.05 17.25 17.80 0.0M
2024-02-29 18.05 18.05 17.75 17.95 0.0M
2024-02-28 18.00 18.30 17.80 17.95 0.0M
2024-02-27 17.90 17.90 17.35 17.80 0.0M
2024-02-26 17.95 18.00 17.55 17.85 0.0M
2024-02-23 17.90 17.95 17.65 17.85 0.0M
2024-02-22 17.55 18.10 17.40 17.40 0.0M
2024-02-21 18.50 18.50 17.40 17.40 0.0M
2024-02-20 18.55 18.85 17.90 18.25 0.0M
2024-02-19 17.30 19.00 17.20 18.90 0.0M
2024-02-16 17.65 18.00 17.10 17.35 0.0M
2024-02-15 17.55 18.05 17.20 17.75 0.0M
2024-02-14 17.15 17.50 16.70 17.00 0.0M
2024-02-13 17.40 17.40 16.70 17.05 0.0M
2024-02-12 17.50 17.50 16.90 17.50 0.0M
2024-02-09 17.85 17.85 17.10 17.70 0.0M
2024-02-08 18.20 18.20 17.75 18.00 0.0M
2024-02-07 18.05 18.10 17.80 18.10 0.0M
2024-02-06 18.00 18.35 18.00 18.15 0.0M
2024-02-05 18.40 18.50 17.80 18.30 0.0M
2024-02-02 18.95 19.25 18.70 18.70 0.0M
2024-02-01 18.70 19.05 18.35 19.05 0.0M
2024-01-31 18.80 18.95 18.70 18.70 0.0M
2024-01-30 19.35 19.35 18.95 19.05 0.0M
2024-01-29 19.55 19.85 18.85 19.50 0.0M
2024-01-26 19.45 19.90 19.10 19.80 0.0M
2024-01-25 18.95 19.45 18.95 19.00 0.0M
2024-01-24 19.90 19.90 18.80 19.45 0.0M
2024-01-23 18.90 19.80 18.80 19.80 0.0M
2024-01-22 19.05 19.40 18.25 18.60 0.0M
2024-01-19 19.85 19.95 18.65 19.25 0.0M
2024-01-18 19.30 20.00 19.30 20.00 0.0M
2024-01-17 21.00 21.30 19.60 19.70 0.0M
2024-01-16 21.40 21.50 20.80 20.80 0.0M
2024-01-15 21.70 21.70 21.00 21.50 0.0M
2024-01-12 21.30 21.40 21.30 21.40 0.0M
2024-01-11 21.20 21.40 21.00 21.30 0.0M
2024-01-10 20.90 21.20 20.60 21.10 0.0M
2024-01-09 21.10 21.10 20.70 20.90 0.0M
2024-01-08 21.40 21.40 20.60 20.70 0.0M
2024-01-05 21.00 21.50 20.90 21.00 0.0M
2024-01-04 21.60 21.60 20.60 20.80 0.0M
2024-01-03 21.20 21.80 21.20 21.50 0.0M
2024-01-02 21.90 21.90 20.80 21.30 0.0M