Tidewater

TDW
🏛️ ドイツ →
45.96
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
2025-09-29 49.59 49.59 45.77 45.96 0.0M
2025-09-26 50.16 50.16 49.20 49.20 0.0M
2025-09-25 48.23 49.11 48.23 49.11 0.0M
2025-09-24 48.50 48.50 48.50 48.50 0.0M
2025-09-23 46.24 48.48 46.24 47.32 0.0M
2025-09-22 46.66 47.06 46.17 46.17 0.0M
2025-09-19 48.87 48.87 47.81 47.81 0.0M
2025-09-18 48.76 49.12 48.76 49.12 0.0M
2025-09-17 47.65 49.31 47.65 49.24 0.0M
2025-09-16 49.27 49.27 48.28 48.28 0.0M
2025-09-15 50.40 50.94 49.54 49.54 0.0M
2025-09-12 50.98 51.18 49.99 50.50 0.0M
2025-09-11 51.62 51.62 50.30 50.30 0.0M
2025-09-10 49.37 51.00 49.37 51.00 0.0M
2025-09-09 50.76 50.98 49.78 49.78 0.0M
2025-09-08 49.30 49.73 49.21 49.73 0.0M
2025-09-05 49.30 49.53 47.60 47.76 0.0M
2025-09-04 48.67 49.60 47.91 49.33 0.0M
2025-09-03 50.30 50.36 48.64 48.64 0.0M
2025-09-02 50.94 51.44 50.78 51.44 0.0M
2025-09-01 51.40 51.40 51.40 51.40 0.0M
2025-08-29 52.20 52.20 51.80 51.80 0.0M
2025-08-28 52.50 52.50 51.14 51.14 0.0M
2025-08-27 51.56 51.56 51.56 51.56 0.0M
2025-08-26 50.98 50.98 50.98 50.98 0.0M
2025-08-25 53.08 53.12 51.16 51.16 0.0M
2025-08-22 50.46 52.46 50.46 52.16 0.0M
2025-08-21 48.42 49.03 48.33 49.03 0.0M
2025-08-20 48.91 49.25 47.90 47.90 0.0M
2025-08-19 50.24 50.24 50.12 50.12 0.0M
2025-08-18 47.43 47.43 47.43 47.43 0.0M
2025-08-15 47.95 48.14 47.72 48.14 0.0M
2025-08-14 47.77 48.50 47.66 47.66 0.0M
2025-08-13 48.07 48.07 46.20 47.19 0.0M
2025-08-12 48.08 48.08 47.78 47.78 0.0M
2025-08-11 49.18 49.32 47.36 47.36 0.0M
2025-08-08 49.42 49.42 48.21 48.35 0.0M
2025-08-07 52.68 54.48 48.71 49.23 0.0M
2025-08-06 54.48 54.60 52.50 53.04 0.0M
2025-08-05 44.44 55.10 44.00 55.10 0.0M
2025-08-04 41.37 41.99 41.37 41.99 0.0M
2025-08-01 42.93 42.93 42.93 42.93 0.0M
2025-07-31 44.03 44.03 43.66 43.93 0.0M
2025-07-30 45.44 45.44 44.42 44.42 0.0M
2025-07-29 45.44 45.44 44.93 44.93 0.0M
2025-07-28 45.08 45.08 45.08 45.08 0.0M
2025-07-25 44.07 44.62 44.07 44.35 0.0M
2025-07-24 43.54 44.33 43.54 44.00 0.0M
2025-07-23 42.30 43.64 42.30 43.64 0.0M
2025-07-22 40.65 40.65 40.65 40.65 0.0M
2025-07-21 41.56 41.56 40.99 41.53 0.0M
2025-07-18 42.20 42.20 41.35 41.35 0.0M
2025-07-17 40.12 41.63 40.12 41.47 0.0M
2025-07-16 42.24 42.24 40.00 40.00 0.0M
2025-07-15 43.27 43.42 41.82 41.82 0.0M
2025-07-14 44.28 44.94 42.74 43.15 0.0M
2025-07-11 45.66 45.66 44.77 44.77 0.0M
2025-07-10 43.43 45.43 43.43 45.43 0.0M
2025-07-09 44.82 44.82 43.80 43.80 0.0M
2025-07-08 41.33 43.00 41.33 43.00 0.0M
2025-07-07 40.97 40.97 40.97 40.97 0.0M
2025-07-04 40.69 40.69 40.69 40.69 0.0M
2025-07-03 40.50 40.83 40.50 40.83 0.0M
2025-07-02 40.89 40.89 40.50 40.50 0.0M
2025-07-01 39.51 40.68 39.51 40.46 0.0M
2025-06-30 39.87 39.99 39.87 39.99 0.0M
2025-06-27 40.30 40.30 40.21 40.21 0.0M
2025-06-26 39.82 39.82 39.42 39.42 0.0M
2025-06-25 39.15 39.15 39.15 39.15 0.0M
2025-06-24 39.11 39.11 38.62 38.86 0.0M
2025-06-23 40.29 41.56 39.26 39.26 0.0M
2025-06-20 41.30 41.30 40.06 40.06 0.0M
2025-06-18 41.28 41.28 40.53 41.28 0.0M
2025-06-17 41.59 41.59 41.35 41.35 0.0M
2025-06-16 40.79 41.55 40.79 40.80 0.0M
2025-06-13 43.99 43.99 43.99 43.99 0.0M
2025-06-12 40.99 40.99 40.99 40.99 0.0M
2025-06-11 42.18 42.18 41.30 42.00 0.0M
2025-06-10 40.30 42.18 40.18 42.08 0.0M
2025-06-09 37.69 40.29 37.69 40.29 0.0M
2025-06-06 37.00 38.21 37.00 38.07 0.0M
2025-06-05 37.13 37.13 36.20 37.00 0.0M
2025-06-04 37.98 38.17 36.79 36.79 0.0M
2025-06-03 35.51 35.51 35.51 35.51 0.0M
2025-06-02 35.61 35.61 35.12 35.26 0.0M
2025-05-30 35.79 35.79 35.50 35.50 0.0M
2025-05-29 36.97 36.97 36.66 36.66 0.0M
2025-05-28 36.87 36.87 36.36 36.36 0.0M
2025-05-27 34.86 36.54 34.86 36.54 0.0M
2025-05-26 34.88 34.98 34.85 34.85 0.0M
2025-05-23 34.22 34.84 34.22 34.84 0.0M
2025-05-22 34.86 34.86 34.54 34.69 0.0M
2025-05-21 36.72 36.72 35.20 35.20 0.0M
2025-05-20 36.30 36.69 36.02 36.69 0.0M
2025-05-19 35.99 36.42 35.99 36.29 0.0M
2025-05-16 37.67 37.67 37.67 37.67 0.0M
2025-05-15 37.89 37.89 36.79 37.20 0.0M
2025-05-14 38.14 38.60 37.86 38.60 0.0M
2025-05-13 39.02 39.06 38.45 38.57 0.0M
2025-05-12 37.46 39.61 37.41 38.54 0.0M
2025-05-09 36.47 37.08 36.47 36.99 0.0M
2025-05-08 35.29 37.20 35.29 37.19 0.0M
2025-05-07 35.76 35.77 35.39 35.39 0.0M
2025-05-06 36.32 38.00 35.81 37.12 0.0M
2025-05-05 33.55 34.08 33.40 34.08 0.0M
2025-05-02 33.19 33.20 32.96 33.20 0.0M
2025-04-30 33.19 33.19 31.44 31.79 0.0M
2025-04-29 32.04 32.04 32.04 32.04 0.0M
2025-04-28 32.21 32.21 32.13 32.15 0.0M
2025-04-25 32.12 32.12 31.13 31.92 0.0M
2025-04-24 30.27 30.27 30.27 30.27 0.0M
2025-04-23 29.80 30.06 29.80 30.06 0.0M
2025-04-22 29.05 29.24 28.62 28.62 0.0M
2025-04-17 28.64 29.60 28.64 29.60 0.0M
2025-04-16 28.45 28.45 28.24 28.24 0.0M
2025-04-15 29.61 29.93 28.71 28.71 0.0M
2025-04-14 31.30 31.57 29.66 29.78 0.0M
2025-04-11 30.18 31.30 29.65 31.30 0.0M
2025-04-10 33.05 33.05 29.75 30.17 0.0M
2025-04-09 29.61 33.87 28.24 33.47 0.0M
2025-04-08 32.52 33.34 29.81 30.08 0.0M
2025-04-07 31.28 32.30 29.75 32.30 0.0M
2025-04-04 33.59 33.59 30.20 31.46 0.0M
2025-04-03 37.86 37.86 33.75 33.75 0.0M
2025-04-02 40.11 40.11 39.94 39.94 0.0M
2025-04-01 38.86 40.11 38.86 40.11 0.0M
2025-03-31 40.14 40.49 39.00 39.87 0.0M
2025-03-28 41.12 41.12 39.81 39.81 0.0M
2025-03-27 41.48 41.50 40.94 41.19 0.0M
2025-03-26 40.63 41.19 40.63 41.19 0.0M
2025-03-25 41.02 41.02 39.88 40.01 0.0M
2025-03-24 39.20 40.59 39.05 40.59 0.0M
2025-03-21 39.77 39.77 39.30 39.30 0.0M
2025-03-20 38.80 39.48 38.65 39.30 0.0M
2025-03-19 37.85 39.49 37.67 39.18 0.0M
2025-03-18 38.10 38.30 37.87 38.22 0.0M
2025-03-17 37.51 37.51 37.01 37.49 0.0M
2025-03-14 36.73 37.43 36.73 37.22 0.0M
2025-03-13 37.42 37.42 36.74 37.01 0.0M
2025-03-12 37.49 37.65 37.18 37.18 0.0M
2025-03-11 37.20 37.43 36.75 36.75 0.0M
2025-03-10 40.12 40.12 36.78 36.78 0.0M
2025-03-07 38.24 40.24 38.10 39.73 0.0M
2025-03-06 37.53 37.84 37.44 37.69 0.0M
2025-03-05 39.61 39.61 37.46 37.46 0.0M
2025-03-04 38.98 40.04 36.85 40.04 0.0M
2025-03-03 43.77 44.09 38.30 38.47 0.0M
2025-02-28 45.55 45.55 42.43 42.61 0.0M
2025-02-27 45.50 48.18 45.50 48.18 0.0M
2025-02-26 45.85 45.85 45.23 45.76 0.0M
2025-02-25 48.25 48.25 45.31 46.04 0.0M
2025-02-24 48.52 48.59 47.50 47.51 0.0M
2025-02-21 48.55 49.32 47.74 47.74 0.0M
2025-02-20 50.54 51.34 48.27 48.27 0.0M
2025-02-19 53.56 53.56 50.96 51.18 0.0M
2025-02-18 52.22 53.42 51.88 53.42 0.0M
2025-02-17 52.26 52.26 51.44 51.98 0.0M
2025-02-14 51.64 51.64 51.38 51.60 0.0M
2025-02-13 51.40 51.52 51.40 51.52 0.0M
2025-02-12 53.18 53.46 51.56 51.56 0.0M
2025-02-11 54.74 55.06 53.38 53.38 0.0M
2025-02-10 52.72 54.36 52.48 54.30 0.0M
2025-02-07 51.82 53.46 51.82 52.80 0.0M
2025-02-06 53.50 53.90 52.00 52.00 0.0M
2025-02-05 53.28 53.76 51.50 52.66 0.0M
2025-02-04 50.00 53.32 50.00 52.86 0.0M
2025-02-03 53.46 53.46 51.00 51.22 0.0M
2025-01-31 53.76 53.76 53.76 53.76 0.0M
2025-01-30 51.76 51.76 51.64 51.64 0.0M
2025-01-29 51.36 51.36 51.36 51.36 0.0M
2025-01-28 52.50 52.50 50.54 51.00 0.0M
2025-01-27 52.86 53.50 52.66 52.66 0.0M
2025-01-24 52.70 52.90 52.70 52.90 0.0M
2025-01-23 52.90 53.44 52.68 53.44 0.0M
2025-01-22 52.74 54.90 52.74 54.84 0.0M
2025-01-21 53.54 54.20 52.98 53.56 0.0M
2025-01-20 54.34 54.38 53.64 53.64 0.0M
2025-01-17 54.10 54.10 53.22 53.22 0.0M
2025-01-16 54.30 54.30 54.30 54.30 0.0M
2025-01-15 53.90 54.16 53.90 54.16 0.0M
2025-01-14 51.38 51.38 51.38 51.38 0.0M
2025-01-13 54.20 55.04 54.00 54.00 0.0M
2025-01-10 55.18 55.18 54.70 54.70 0.0M
2025-01-08 55.74 56.52 54.30 54.30 0.0M
2025-01-07 53.82 53.82 53.82 53.82 0.0M
2025-01-06 54.50 56.50 54.50 56.50 0.0M
2025-01-03 54.66 55.00 53.68 55.00 0.0M
2025-01-02 53.64 55.38 53.64 54.00 0.0M