Transdigm

TDG
🏛️ ドイツ →
1,098.50
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
2022-12-29 531.33 539.37 531.33 539.37 0.0M
2022-12-28 536.81 536.81 536.81 536.81 0.0M
2022-12-23 536.08 536.08 532.24 532.24 0.0M
2022-12-22 537.17 537.17 533.15 533.15 0.0M
2022-12-21 536.63 536.63 535.89 535.89 0.0M
2022-12-20 516.34 518.90 516.34 518.90 0.0M
2022-12-16 519.82 519.82 518.90 518.90 0.0M
2022-12-15 538.27 538.27 521.28 528.40 0.0M
2022-12-14 539.91 539.91 539.91 539.91 0.0M
2022-12-13 537.36 537.36 537.36 537.36 0.0M
2022-12-12 527.31 527.31 527.31 527.31 0.0M
2022-12-08 528.04 528.04 528.04 528.04 0.0M
2022-12-07 533.70 535.53 527.31 531.33 0.0M
2022-12-05 534.80 534.80 534.80 534.80 0.0M
2022-12-02 531.88 531.88 531.88 531.88 0.0M
2022-12-01 553.25 553.25 553.25 553.25 0.0M
2022-11-29 534.98 539.00 534.98 539.00 0.0M
2022-11-28 541.56 541.56 532.42 532.42 0.0M
2022-11-25 560.20 560.20 560.20 560.20 0.0M
2022-11-24 558.19 558.19 558.19 558.19 0.0M
2022-11-23 558.73 559.46 558.73 559.46 0.0M
2022-11-22 547.41 551.24 547.41 551.24 0.0M
2022-11-21 551.61 551.61 550.15 550.15 0.0M
2022-11-17 537.90 537.90 537.90 537.90 0.0M
2022-11-16 544.30 544.48 544.30 544.48 0.0M
2022-11-15 545.21 545.21 543.39 543.39 0.0M
2022-11-14 555.08 555.08 550.88 552.52 0.0M
2022-11-11 572.80 572.80 549.96 549.96 0.0M
2022-11-10 557.82 557.82 557.82 557.82 0.0M
2022-11-07 528.95 528.95 528.95 528.95 0.0M
2022-11-03 516.34 520.73 516.34 520.73 0.0M
2022-11-01 534.62 534.62 534.62 534.62 0.0M
2022-10-24 502.82 502.82 502.82 502.82 0.0M
2022-10-18 499.17 500.81 499.17 500.81 0.0M
2022-10-13 470.48 470.48 470.48 470.48 0.0M
2022-10-12 484.74 484.74 484.74 484.74 0.0M
2022-10-10 501.36 502.28 501.36 502.28 0.0M
2022-10-07 513.79 516.71 498.26 498.26 0.0M
2022-10-03 499.90 500.45 499.90 500.45 0.0M
2022-09-29 506.30 506.30 494.97 495.33 0.0M
2022-09-23 512.87 512.87 504.29 504.29 0.0M
2022-09-21 540.46 540.46 540.46 540.46 0.0M
2022-09-20 529.13 529.13 529.13 529.13 0.0M
2022-09-16 525.85 529.13 525.85 529.13 0.0M
2022-09-12 558.92 563.67 558.92 563.67 0.0M
2022-09-09 562.57 562.57 562.57 562.57 0.0M
2022-08-30 596.86 596.86 579.88 579.88 0.0M
2022-08-29 600.91 600.91 590.10 597.63 0.0M
2022-08-24 621.36 625.99 621.36 625.99 0.0M
2022-08-23 616.53 616.53 616.53 616.53 0.0M
2022-08-22 620.00 620.00 620.00 620.00 0.0M
2022-08-19 613.83 622.13 613.83 618.27 0.0M
2022-08-18 626.95 626.95 617.50 621.16 0.0M
2022-08-17 621.05 621.05 618.80 618.99 0.0M
2022-08-16 628.18 628.18 625.55 625.55 0.0M
2022-08-15 620.67 621.05 620.67 621.05 0.0M
2022-08-12 612.80 612.80 612.80 612.80 0.0M
2022-08-11 603.42 609.61 603.42 609.61 0.0M
2022-08-10 595.35 595.35 595.35 595.35 0.0M
2022-08-08 590.85 591.79 590.85 591.79 0.0M
2022-08-04 581.10 588.60 581.10 584.47 0.0M
2022-08-03 580.35 583.72 580.35 583.72 0.0M
2022-08-02 582.97 582.97 582.97 582.97 0.0M
2022-07-29 562.72 570.41 562.72 570.41 0.0M
2022-07-28 548.65 560.84 548.46 560.84 0.0M
2022-07-25 534.58 538.52 534.58 538.52 0.0M
2022-07-22 533.08 533.08 533.08 533.08 0.0M
2022-07-20 534.20 538.52 534.20 538.52 0.0M
2022-07-19 522.20 522.20 522.20 522.20 0.0M
2022-07-13 503.82 503.82 503.82 503.82 0.0M
2022-07-12 508.51 508.51 508.51 508.51 0.0M
2022-07-05 490.13 490.13 490.13 490.13 0.0M
2022-06-30 470.99 480.93 463.02 480.93 0.0M
2022-06-28 489.37 489.37 489.37 489.37 0.0M
2022-06-24 463.68 463.68 463.68 463.68 0.0M
2022-06-21 468.09 468.09 466.12 466.12 0.0M
2022-06-16 481.87 486.94 465.18 465.18 0.0M
2022-06-15 476.81 483.93 476.81 483.93 0.0M
2022-06-14 478.50 478.50 474.93 474.93 0.0M
2022-06-13 506.44 506.44 502.50 502.50 0.0M
2022-06-10 531.95 531.95 521.82 521.82 0.0M
2022-06-09 539.27 539.27 539.27 539.27 0.0M
2022-06-08 543.02 543.02 543.02 543.02 0.0M
2022-06-06 538.71 543.96 538.71 543.96 0.0M
2022-06-03 534.58 534.58 531.39 531.39 0.0M
2022-06-01 523.51 523.51 523.51 523.51 0.0M
2022-05-31 525.95 525.95 525.95 525.95 0.0M
2022-05-27 531.20 531.20 531.20 531.20 0.0M
2022-05-25 520.51 520.51 520.51 520.51 0.0M
2022-05-24 507.19 507.19 507.19 507.19 0.0M
2022-05-23 497.44 497.44 497.44 497.44 0.0M
2022-05-19 472.68 472.68 472.68 472.68 0.0M
2022-05-18 490.87 492.00 490.87 492.00 0.0M
2022-05-17 492.38 492.38 492.38 492.38 0.0M
2022-05-16 508.69 515.82 508.69 515.82 0.0M
2022-05-10 491.44 491.44 491.44 491.44 0.0M
2022-05-09 494.25 494.25 489.75 489.75 0.0M
2022-05-06 528.01 528.01 512.07 518.64 0.0M
2022-05-05 529.89 529.89 529.89 529.89 0.0M
2022-05-02 530.26 530.26 530.26 530.26 0.0M
2022-04-29 551.27 551.27 534.58 534.58 0.0M
2022-04-27 545.83 545.83 545.83 545.83 0.0M
2022-04-25 543.39 543.39 543.39 543.39 0.0M
2022-04-22 552.21 552.40 552.21 552.21 0.0M
2022-04-21 560.65 560.65 559.15 559.15 0.0M
2022-04-20 558.78 558.78 558.78 558.78 0.0M
2022-04-19 551.65 553.34 551.65 553.34 0.0M
2022-04-13 558.40 558.40 558.40 558.40 0.0M
2022-04-12 545.08 545.08 545.08 545.08 0.0M
2022-04-11 551.84 551.84 551.84 551.84 0.0M
2022-04-08 561.78 561.78 561.78 561.78 0.0M
2022-04-06 554.46 554.46 554.46 554.46 0.0M
2022-04-05 575.09 575.09 575.09 575.09 0.0M
2022-04-04 566.09 568.15 565.72 568.15 0.0M
2022-04-01 558.03 558.03 558.03 558.03 0.0M
2022-03-31 561.78 561.78 561.78 561.78 0.0M
2022-03-30 574.53 574.53 564.40 565.34 0.0M
2022-03-29 570.59 578.28 570.59 578.28 0.0M
2022-03-28 578.85 578.85 566.84 568.90 0.0M
2022-03-25 576.22 579.22 576.22 579.22 0.0M
2022-03-24 567.97 571.91 567.97 571.91 0.0M
2022-03-23 573.22 573.22 573.22 573.22 0.0M
2022-03-21 558.96 558.96 555.02 555.59 0.0M
2022-03-17 553.34 553.34 553.34 553.34 0.0M
2022-03-16 563.65 563.65 563.65 563.65 0.0M
2022-03-15 547.71 547.71 547.71 547.71 0.0M
2022-03-11 550.52 550.52 545.65 545.83 0.0M
2022-03-10 546.96 546.96 546.96 546.96 0.0M
2022-03-09 520.14 536.45 520.14 536.45 0.0M
2022-03-08 509.44 522.76 509.44 513.76 0.0M
2022-03-07 544.90 544.90 511.51 511.51 0.0M
2022-03-04 558.03 558.03 543.77 543.77 0.0M
2022-03-03 574.16 574.16 563.28 563.28 0.0M
2022-03-02 571.16 571.72 571.16 571.72 0.0M
2022-03-01 561.21 561.21 560.46 560.46 0.0M
2022-02-28 551.84 572.09 551.09 556.34 0.0M
2022-02-25 542.46 550.71 542.46 550.71 0.0M
2022-02-24 509.26 526.89 509.26 526.89 0.0M
2022-02-23 533.45 533.45 528.01 528.01 0.0M
2022-02-22 528.76 532.33 528.76 532.33 0.0M
2022-02-21 538.14 538.71 538.14 538.71 0.0M
2022-02-18 548.46 548.46 538.14 538.14 0.0M
2022-02-16 543.02 549.77 543.02 549.77 0.0M
2022-02-15 537.58 537.58 537.58 537.58 0.0M
2022-02-14 529.51 529.51 529.33 529.33 0.0M
2022-02-11 537.77 537.77 537.77 537.77 0.0M
2022-02-09 529.89 532.70 525.95 532.70 0.0M
2022-02-08 516.38 531.95 510.19 531.95 0.0M
2022-02-07 519.39 519.39 517.70 517.70 0.0M
2022-02-04 505.51 505.51 502.69 502.69 0.0M
2022-02-03 510.76 510.76 507.38 507.38 0.0M
2022-02-02 520.89 520.89 514.51 514.51 0.0M
2022-02-01 515.07 518.82 515.07 518.82 0.0M
2022-01-31 510.94 510.94 510.38 510.38 0.0M
2022-01-28 497.63 497.63 497.63 497.63 0.0M
2022-01-26 516.38 525.76 516.38 520.70 0.0M
2022-01-24 507.94 507.94 490.12 490.12 0.0M
2022-01-21 516.57 516.57 513.57 513.57 0.0M
2022-01-20 523.51 526.14 523.14 523.14 0.0M
2022-01-19 523.32 523.32 523.32 523.32 0.0M
2022-01-18 533.08 542.08 525.20 525.20 0.0M
2022-01-13 541.71 541.71 541.71 541.71 0.0M
2022-01-12 542.08 542.08 542.08 542.08 0.0M
2022-01-10 540.39 540.39 528.20 532.33 0.0M
2022-01-07 537.77 551.46 536.08 540.96 0.0M
2022-01-05 541.33 541.33 541.33 541.33 0.0M
2022-01-04 534.58 534.77 534.20 534.77 0.0M