TKH Group

TWKNc
🏛️ ドイツ →
36.30
最終更新: 2025-09-30
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
2021-12-30 54.05 54.05 54.05 54.05 0.0M
2021-12-29 54.30 54.30 54.30 54.30 0.0M
2021-12-28 53.40 53.40 53.40 53.40 0.0M
2021-12-27 52.95 52.95 52.95 52.95 0.0M
2021-12-23 52.35 53.15 52.35 53.15 0.0M
2021-12-22 52.00 52.00 52.00 52.00 0.0M
2021-12-21 51.20 51.20 51.20 51.20 0.0M
2021-12-20 50.05 50.80 50.05 50.80 0.0M
2021-12-17 51.45 51.45 51.45 51.45 0.0M
2021-12-16 50.25 50.25 50.25 50.25 0.0M
2021-12-15 50.25 50.25 50.25 50.25 0.0M
2021-12-14 50.65 50.65 50.65 50.65 0.0M
2021-12-13 50.35 50.35 50.35 50.35 0.0M
2021-12-10 50.45 50.45 50.45 50.45 0.0M
2021-12-09 50.45 50.45 50.45 50.45 0.0M
2021-12-08 50.95 50.95 50.95 50.95 0.0M
2021-12-07 49.06 49.06 49.06 49.06 0.0M
2021-12-06 48.56 48.56 48.56 48.56 0.0M
2021-12-03 50.15 50.15 50.15 50.15 0.0M
2021-12-02 49.66 49.66 49.66 49.66 0.0M
2021-12-01 49.24 49.24 49.24 49.24 0.0M
2021-11-30 49.06 49.06 49.06 49.06 0.0M
2021-11-29 49.72 49.72 49.72 49.72 0.0M
2021-11-26 49.52 49.58 49.52 49.58 0.0M
2021-11-25 51.50 51.50 51.50 51.50 0.0M
2021-11-24 52.90 52.90 52.90 52.90 0.0M
2021-11-23 53.15 53.15 52.85 52.85 0.0M
2021-11-22 55.30 55.30 55.30 55.30 0.0M
2021-11-19 55.50 55.50 55.50 55.50 0.0M
2021-11-18 55.90 55.90 55.20 55.20 0.0M
2021-11-17 56.60 56.60 54.75 54.75 0.0M
2021-11-16 55.05 55.05 55.05 55.05 0.0M
2021-11-15 53.40 53.40 53.40 53.40 0.0M
2021-11-12 52.45 52.45 52.45 52.45 0.0M
2021-11-11 51.45 51.45 51.45 51.45 0.0M
2021-11-10 50.85 50.85 50.85 50.85 0.0M
2021-11-09 51.30 51.30 51.30 51.30 0.0M
2021-11-08 51.30 51.65 51.30 51.65 0.0M
2021-11-05 50.75 50.75 50.75 50.75 0.0M
2021-11-04 50.60 50.60 50.60 50.60 0.0M
2021-11-03 50.10 50.10 50.10 50.10 0.0M
2021-11-02 50.05 50.05 50.05 50.05 0.0M
2021-11-01 49.20 49.20 49.20 49.20 0.0M
2021-10-29 48.10 48.10 48.10 48.10 0.0M
2021-10-28 48.48 48.48 48.48 48.48 0.0M
2021-10-27 48.94 48.94 48.94 48.94 0.0M
2021-10-26 47.96 47.96 47.96 47.96 0.0M
2021-10-25 49.66 49.66 49.66 49.66 0.0M
2021-10-22 49.82 49.82 49.82 49.82 0.0M
2021-10-21 49.88 49.88 49.88 49.88 0.0M
2021-10-20 49.82 49.82 49.82 49.82 0.0M
2021-10-19 49.66 49.66 49.66 49.66 0.0M
2021-10-18 49.46 49.46 49.44 49.44 0.0M
2021-10-15 48.70 49.68 48.70 49.68 0.0M
2021-10-14 48.40 48.50 48.40 48.50 0.0M
2021-10-13 47.46 48.00 47.46 47.78 0.0M
2021-10-12 47.10 47.34 47.10 47.34 0.0M
2021-10-11 47.20 47.20 47.20 47.20 0.0M
2021-10-08 47.86 47.86 47.40 47.40 0.0M
2021-10-07 47.18 47.30 47.18 47.30 0.0M
2021-10-06 46.88 47.24 46.88 47.24 0.0M
2021-10-05 47.28 47.28 47.00 47.06 0.0M
2021-10-04 47.66 48.04 47.66 48.04 0.0M
2021-10-01 47.54 47.54 47.54 47.54 0.0M
2021-09-30 48.80 48.80 48.20 48.20 0.0M
2021-09-29 48.28 49.14 48.28 49.14 0.0M
2021-09-28 49.50 49.72 49.50 49.72 0.0M
2021-09-27 50.35 50.35 50.35 50.35 0.0M
2021-09-24 50.65 50.65 50.65 50.65 0.0M
2021-09-23 50.15 50.15 50.15 50.15 0.0M
2021-09-22 49.84 50.50 49.84 50.50 0.0M
2021-09-21 50.55 50.55 50.35 50.35 0.0M
2021-09-20 49.96 50.10 49.96 50.10 0.0M
2021-09-17 50.85 51.10 50.85 51.10 0.0M
2021-09-16 52.15 52.15 51.30 51.30 0.0M
2021-09-15 52.65 52.65 52.25 52.30 0.0M
2021-09-14 51.95 52.05 51.95 52.05 0.0M
2021-09-13 51.95 51.95 51.95 51.95 0.0M
2021-09-10 52.35 52.35 51.70 51.70 0.0M
2021-09-09 51.05 51.80 51.05 51.80 0.0M
2021-09-08 52.40 52.45 51.85 51.85 0.0M
2021-09-07 53.10 53.10 53.10 53.10 0.0M
2021-09-06 53.60 53.60 53.60 53.60 0.0M
2021-09-03 52.15 52.15 52.15 52.15 0.0M
2021-09-02 51.45 51.65 51.45 51.65 0.0M
2021-09-01 51.50 51.50 51.50 51.50 0.0M
2021-08-31 50.85 50.85 50.85 50.85 0.0M
2021-08-30 51.40 51.40 51.40 51.40 0.0M
2021-08-27 50.90 50.90 50.90 50.90 0.0M
2021-08-26 51.45 51.45 50.90 50.90 0.0M
2021-08-25 51.70 52.15 51.70 52.15 0.0M
2021-08-24 52.40 52.40 51.90 51.90 0.0M
2021-08-23 51.35 52.35 51.35 52.35 0.0M
2021-08-20 52.30 52.30 51.40 51.45 0.0M
2021-08-19 51.05 51.05 51.05 51.05 0.0M
2021-08-18 49.20 52.50 49.20 52.50 0.0M
2021-08-17 46.26 49.92 46.26 49.92 0.0M
2021-08-16 46.24 46.24 45.16 45.16 0.0M
2021-08-13 46.80 46.88 46.68 46.88 0.0M
2021-08-12 46.28 46.78 46.28 46.78 0.0M
2021-08-11 45.76 45.76 45.76 45.76 0.0M
2021-08-10 45.70 46.24 45.70 46.24 0.0M
2021-08-09 44.80 45.42 44.80 45.42 0.0M
2021-08-06 44.92 44.92 44.92 44.92 0.0M
2021-08-05 44.42 44.42 44.42 44.42 0.0M
2021-08-04 44.34 44.54 44.34 44.54 0.0M
2021-08-03 43.94 44.34 43.94 44.34 0.0M
2021-08-02 44.72 44.72 44.42 44.42 0.0M
2021-07-30 43.92 44.44 43.92 44.44 0.0M
2021-07-29 43.96 44.38 43.96 44.38 0.0M
2021-07-28 42.74 43.12 42.74 43.12 0.0M
2021-07-27 43.08 43.08 43.08 43.08 0.0M
2021-07-26 42.60 43.28 42.60 43.28 0.0M
2021-07-23 42.30 43.00 42.30 43.00 0.0M
2021-07-22 42.08 42.08 42.08 42.08 0.0M
2021-07-21 40.56 40.56 40.56 40.56 0.0M
2021-07-20 40.44 40.44 40.44 40.44 0.0M
2021-07-19 41.10 41.10 39.98 40.10 0.0M
2021-07-16 41.90 41.90 41.90 41.90 0.0M
2021-07-15 42.22 42.22 42.22 42.22 0.0M
2021-07-14 42.08 42.08 42.08 42.08 0.0M
2021-07-13 42.08 42.08 42.08 42.08 0.0M
2021-07-12 41.80 41.80 41.80 41.80 0.0M
2021-07-09 42.10 42.10 42.10 42.10 0.0M
2021-07-08 42.74 42.74 42.74 42.74 0.0M
2021-07-07 43.48 43.48 42.96 42.96 0.0M
2021-07-06 43.12 43.54 43.12 43.30 0.0M
2021-07-05 43.84 43.84 43.58 43.58 0.0M
2021-07-02 43.58 43.92 43.58 43.92 0.0M
2021-07-01 42.60 42.60 42.60 42.60 0.0M
2021-06-30 42.08 42.08 42.08 42.08 0.0M
2021-06-29 42.44 42.60 42.44 42.60 0.0M
2021-06-28 42.22 42.40 42.22 42.40 0.0M
2021-06-25 41.54 41.54 41.54 41.54 0.0M
2021-06-24 41.62 41.62 41.62 41.62 0.0M
2021-06-23 42.16 42.16 42.16 42.16 0.0M
2021-06-22 42.20 42.22 41.80 41.80 0.0M
2021-06-21 41.14 41.92 41.14 41.90 0.0M
2021-06-18 43.08 43.08 41.86 41.86 0.0M
2021-06-17 42.50 42.66 42.50 42.66 0.0M
2021-06-16 42.74 42.74 42.74 42.74 0.0M
2021-06-15 43.44 43.44 43.12 43.14 0.0M
2021-06-14 43.62 43.62 43.32 43.32 0.0M
2021-06-11 43.40 43.42 43.40 43.42 0.0M
2021-06-10 43.90 43.90 43.90 43.90 0.0M
2021-06-09 44.04 44.04 44.00 44.00 0.0M
2021-06-08 43.92 44.16 43.92 44.16 0.0M
2021-06-07 44.14 44.16 43.98 43.98 0.0M
2021-06-04 43.50 43.50 43.50 43.50 0.0M
2021-06-03 43.48 43.48 43.48 43.48 0.0M
2021-06-02 43.50 43.50 43.50 43.50 0.0M
2021-06-01 43.80 43.80 43.80 43.80 0.0M
2021-05-31 43.00 43.00 43.00 43.00 0.0M
2021-05-28 42.92 42.92 42.92 42.92 0.0M
2021-05-27 42.14 42.14 42.14 42.14 0.0M
2021-05-26 42.78 42.84 42.42 42.42 0.0M
2021-05-25 43.50 43.50 43.00 43.00 0.0M
2021-05-21 43.76 43.78 43.44 43.44 0.0M
2021-05-20 43.40 43.44 43.40 43.44 0.0M
2021-05-19 43.90 43.90 42.90 42.90 0.0M
2021-05-18 44.30 44.46 44.30 44.46 0.0M
2021-05-17 44.76 44.84 44.08 44.08 0.0M
2021-05-14 44.44 44.44 44.44 44.44 0.0M
2021-05-13 43.50 44.18 43.50 44.18 0.0M
2021-05-12 44.54 44.54 44.54 44.54 0.0M
2021-05-11 44.64 44.64 44.28 44.28 0.0M
2021-05-10 44.46 44.48 44.46 44.48 0.0M
2021-05-07 44.60 44.80 44.50 44.66 0.0M
2021-05-06 44.34 44.34 44.34 44.34 0.0M
2021-05-05 41.42 42.58 41.12 42.52 0.0M
2021-05-04 40.66 40.66 40.04 40.04 0.0M
2021-05-03 39.60 40.72 39.60 40.72 0.0M
2021-04-30 39.72 39.72 39.72 39.72 0.0M
2021-04-29 40.72 40.72 40.24 40.24 0.0M
2021-04-28 41.26 41.26 40.84 40.84 0.0M
2021-04-27 42.20 42.20 42.20 42.20 0.0M
2021-04-26 40.94 42.22 40.94 42.22 0.0M
2021-04-23 40.88 40.96 40.88 40.96 0.0M
2021-04-22 40.92 41.06 40.88 41.06 0.0M
2021-04-21 40.70 40.70 40.56 40.56 0.0M
2021-04-20 41.04 41.04 41.04 41.04 0.0M
2021-04-19 42.24 42.24 42.24 42.24 0.0M
2021-04-16 41.96 41.96 41.96 41.96 0.0M
2021-04-15 42.40 42.40 42.00 42.00 0.0M
2021-04-14 42.18 42.38 42.18 42.38 0.0M
2021-04-13 41.24 41.24 41.24 41.24 0.0M
2021-04-12 41.56 41.70 41.56 41.70 0.0M
2021-04-09 41.78 41.78 41.56 41.56 0.0M
2021-04-08 41.56 41.70 41.56 41.70 0.0M
2021-04-07 41.44 41.44 41.44 41.44 0.0M
2021-04-06 41.50 41.58 41.50 41.56 0.0M
2021-04-01 40.86 41.56 40.86 41.56 0.0M
2021-03-31 41.10 41.10 41.00 41.00 0.0M
2021-03-30 41.02 41.04 41.02 41.04 0.0M
2021-03-29 41.20 41.24 41.18 41.18 0.0M
2021-03-26 40.40 40.40 40.40 40.40 0.0M
2021-03-25 40.12 40.12 40.12 40.12 0.0M
2021-03-24 39.46 39.46 39.42 39.42 0.0M
2021-03-23 39.08 39.08 39.08 39.08 0.0M
2021-03-22 39.50 39.50 39.46 39.46 0.0M
2021-03-19 40.40 40.40 40.40 40.40 0.0M
2021-03-18 38.10 38.10 38.10 38.10 0.0M
2021-03-17 38.22 38.22 38.22 38.22 0.0M
2021-03-16 38.52 38.52 38.52 38.52 0.0M
2021-03-15 38.78 38.78 38.48 38.48 0.0M
2021-03-12 38.32 38.32 38.32 38.32 0.0M
2021-03-11 38.26 38.26 38.18 38.18 0.0M
2021-03-10 37.90 38.68 37.88 38.68 0.0M
2021-03-09 40.60 40.60 40.60 40.60 0.0M
2021-03-08 41.22 41.22 41.20 41.20 0.0M
2021-03-05 40.94 40.94 40.80 40.80 0.0M
2021-03-04 41.44 41.72 41.44 41.72 0.0M
2021-03-03 41.94 41.94 41.94 41.94 0.0M
2021-03-02 42.48 42.48 42.14 42.22 0.0M
2021-03-01 41.84 42.56 41.04 42.56 0.0M
2021-02-26 40.92 40.92 40.92 40.92 0.0M
2021-02-25 41.64 41.64 41.64 41.64 0.0M
2021-02-24 40.56 40.98 40.56 40.98 0.0M
2021-02-23 41.70 41.70 41.70 41.70 0.0M
2021-02-22 41.32 41.32 41.32 41.32 0.0M
2021-02-19 40.78 41.34 40.78 41.34 0.0M
2021-02-18 41.52 41.52 41.10 41.10 0.0M
2021-02-17 42.52 42.52 42.22 42.22 0.0M
2021-02-16 42.16 42.84 42.16 42.84 0.0M
2021-02-15 41.16 41.16 41.16 41.16 0.0M
2021-02-12 41.14 41.14 41.10 41.10 0.0M
2021-02-11 40.74 40.74 40.68 40.68 0.0M
2021-02-10 40.36 40.36 40.36 40.36 0.0M
2021-02-09 40.56 40.68 40.52 40.68 0.0M
2021-02-08 39.64 40.48 39.64 40.48 0.0M
2021-02-05 39.78 39.78 39.78 39.78 0.0M
2021-02-04 40.18 40.18 40.10 40.10 0.0M
2021-02-03 40.42 40.42 40.42 40.42 0.0M
2021-02-02 39.68 40.02 39.68 40.02 0.0M
2021-02-01 38.54 39.10 38.54 39.10 0.0M
2021-01-29 38.60 39.20 38.60 39.20 0.0M
2021-01-28 37.52 38.58 37.52 38.58 0.0M
2021-01-27 39.20 39.20 39.20 39.20 0.0M
2021-01-26 39.28 39.28 39.28 39.28 0.0M
2021-01-25 41.18 41.18 39.40 39.40 0.0M
2021-01-22 41.16 41.16 41.16 41.16 0.0M
2021-01-21 41.50 41.50 41.50 41.50 0.0M
2021-01-20 40.82 41.42 40.82 41.42 0.0M
2021-01-19 40.68 40.94 40.68 40.94 0.0M
2021-01-18 40.92 40.92 40.92 40.92 0.0M
2021-01-15 41.64 41.64 41.64 41.64 0.0M
2021-01-14 41.24 41.82 41.24 41.82 0.0M
2021-01-13 41.72 41.72 41.72 41.72 0.0M
2021-01-12 42.00 42.18 41.92 42.18 0.0M
2021-01-11 42.12 42.16 42.12 42.16 0.0M
2021-01-08 41.66 42.90 41.66 42.90 0.0M
2021-01-07 41.00 42.22 41.00 42.22 0.0M
2021-01-06 40.48 40.48 40.48 40.48 0.0M
2021-01-05 39.84 40.18 39.84 40.18 0.0M
2021-01-04 39.86 40.42 39.86 40.42 0.0M