運輸・物流 (CXPLX)

CXPLX
🏛️ ドイツ →
1,406.12
最終更新: 2025-09-26
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 1,452.27 1,455.61 1,446.64 1,449.40 0.0M
2023-12-28 1,455.30 1,457.77 1,441.85 1,444.38 0.0M
2023-12-27 1,454.85 1,457.43 1,448.83 1,450.71 0.0M
2023-12-22 1,457.56 1,462.19 1,451.46 1,458.46 0.0M
2023-12-21 1,448.54 1,458.06 1,443.41 1,453.47 0.0M
2023-12-20 1,473.38 1,473.38 1,445.55 1,451.77 0.0M
2023-12-19 1,468.37 1,476.14 1,462.37 1,472.31 0.0M
2023-12-18 1,472.76 1,477.34 1,465.41 1,468.03 0.0M
2023-12-15 1,473.55 1,486.64 1,466.46 1,481.57 0.0M
2023-12-14 1,481.12 1,499.52 1,441.09 1,465.54 0.0M
2023-12-13 1,483.14 1,489.51 1,467.25 1,467.25 0.0M
2023-12-12 1,480.11 1,484.33 1,473.98 1,478.80 0.0M
2023-12-11 1,469.74 1,477.76 1,468.37 1,473.86 0.0M
2023-12-08 1,462.09 1,481.19 1,462.09 1,476.13 0.0M
2023-12-07 1,456.99 1,463.50 1,442.51 1,460.91 0.0M
2023-12-06 1,447.89 1,458.08 1,442.82 1,456.43 0.0M
2023-12-05 1,425.13 1,442.43 1,421.63 1,440.57 0.0M
2023-12-04 1,425.51 1,432.96 1,421.72 1,421.72 0.0M
2023-12-01 1,405.88 1,426.66 1,402.23 1,423.94 0.0M
2023-11-30 1,394.19 1,401.49 1,390.22 1,392.91 0.0M
2023-11-29 1,373.43 1,399.44 1,373.43 1,392.34 0.0M
2023-11-28 1,353.10 1,369.98 1,350.08 1,368.67 0.0M
2023-11-27 1,361.22 1,373.42 1,357.41 1,357.41 0.0M
2023-11-24 1,347.80 1,359.70 1,343.26 1,356.38 0.0M
2023-11-23 1,348.83 1,349.72 1,341.56 1,344.12 0.0M
2023-11-22 1,340.78 1,350.31 1,336.48 1,347.43 0.0M
2023-11-21 1,347.50 1,351.94 1,335.95 1,336.94 0.0M
2023-11-20 1,339.72 1,349.95 1,337.68 1,342.94 0.0M
2023-11-17 1,334.97 1,346.80 1,334.13 1,334.13 0.0M
2023-11-16 1,336.61 1,339.08 1,327.94 1,327.94 0.0M
2023-11-15 1,323.46 1,340.97 1,318.02 1,331.28 0.0M
2023-11-14 1,294.89 1,323.77 1,293.64 1,320.50 0.0M
2023-11-13 1,281.19 1,296.85 1,281.00 1,290.38 0.0M
2023-11-10 1,282.07 1,287.08 1,270.26 1,280.33 0.0M
2023-11-09 1,263.45 1,292.81 1,253.91 1,287.17 0.0M
2023-11-08 1,227.51 1,278.30 1,214.73 1,262.70 0.0M
2023-11-07 1,225.80 1,236.16 1,223.00 1,226.95 0.0M
2023-11-06 1,258.60 1,258.60 1,227.72 1,229.26 0.0M
2023-11-03 1,238.44 1,261.46 1,234.39 1,248.80 0.0M
2023-11-02 1,204.09 1,243.29 1,204.09 1,236.99 0.0M
2023-11-01 1,197.70 1,198.85 1,181.98 1,194.27 0.0M
2023-10-31 1,195.21 1,199.61 1,188.60 1,195.65 0.0M
2023-10-30 1,205.07 1,205.16 1,188.40 1,192.83 0.0M
2023-10-27 1,191.80 1,200.24 1,184.58 1,193.63 0.0M
2023-10-26 1,190.97 1,200.13 1,180.97 1,191.35 0.0M
2023-10-25 1,217.61 1,218.48 1,194.16 1,201.31 0.0M
2023-10-24 1,225.40 1,231.62 1,214.51 1,219.58 0.0M
2023-10-23 1,217.99 1,226.08 1,208.61 1,226.05 0.0M
2023-10-20 1,218.22 1,222.47 1,211.12 1,213.81 0.0M
2023-10-19 1,239.26 1,246.01 1,230.22 1,231.28 0.0M
2023-10-18 1,258.84 1,264.72 1,245.66 1,249.45 0.0M
2023-10-17 1,268.08 1,270.49 1,253.58 1,265.62 0.0M
2023-10-16 1,272.60 1,276.95 1,254.08 1,273.83 0.0M
2023-10-13 1,285.69 1,285.69 1,267.60 1,271.31 0.0M
2023-10-12 1,291.65 1,295.42 1,276.73 1,278.01 0.0M
2023-10-11 1,281.02 1,287.28 1,270.57 1,281.88 0.0M
2023-10-10 1,270.15 1,288.41 1,270.15 1,285.89 0.0M
2023-10-09 1,269.99 1,271.19 1,254.79 1,260.35 0.0M
2023-10-06 1,271.03 1,286.53 1,268.52 1,285.29 0.0M
2023-10-05 1,252.84 1,275.13 1,252.84 1,265.15 0.0M
2023-10-04 1,248.39 1,254.72 1,239.19 1,251.05 0.0M
2023-10-03 1,259.98 1,263.44 1,245.59 1,251.66 0.0M
2023-10-02 1,277.23 1,287.41 1,256.36 1,261.96 0.0M
2023-09-29 1,271.51 1,286.52 1,268.06 1,275.76 0.0M
2023-09-28 1,264.21 1,267.40 1,246.84 1,267.40 0.0M
2023-09-27 1,266.98 1,273.46 1,259.60 1,263.55 0.0M
2023-09-26 1,279.25 1,284.22 1,270.76 1,270.76 0.0M
2023-09-25 1,302.27 1,310.51 1,277.39 1,285.73 0.0M
2023-09-22 1,310.65 1,311.69 1,299.81 1,310.70 0.0M
2023-09-21 1,322.25 1,325.65 1,310.58 1,320.24 0.0M
2023-09-20 1,309.67 1,329.73 1,308.45 1,325.45 0.0M
2023-09-19 1,370.01 1,370.01 1,297.73 1,303.66 0.0M
2023-09-18 1,376.63 1,378.06 1,367.74 1,370.40 0.0M
2023-09-15 1,373.92 1,394.08 1,373.92 1,380.24 0.0M
2023-09-14 1,357.30 1,375.78 1,347.66 1,373.58 0.0M
2023-09-13 1,358.33 1,365.65 1,349.83 1,355.42 0.0M
2023-09-12 1,370.28 1,371.56 1,359.19 1,362.25 0.0M
2023-09-11 1,365.73 1,369.43 1,357.44 1,367.96 0.0M
2023-09-08 1,359.57 1,367.60 1,342.05 1,358.76 0.0M
2023-09-07 1,352.08 1,367.34 1,349.21 1,358.27 0.0M
2023-09-06 1,358.89 1,366.21 1,355.93 1,360.81 0.0M
2023-09-05 1,379.99 1,380.57 1,355.71 1,363.66 0.0M
2023-09-04 1,406.67 1,418.72 1,387.36 1,389.40 0.0M
2023-09-01 1,404.97 1,419.85 1,400.55 1,402.88 0.0M
2023-08-31 1,412.97 1,425.88 1,397.75 1,407.82 0.0M
2023-08-30 1,414.71 1,414.80 1,399.92 1,407.21 0.0M
2023-08-29 1,403.46 1,413.22 1,394.99 1,410.55 0.0M
2023-08-28 1,386.65 1,400.44 1,385.10 1,396.77 0.0M
2023-08-25 1,373.08 1,389.18 1,373.08 1,378.73 0.0M
2023-08-24 1,412.12 1,418.68 1,380.31 1,382.48 0.0M
2023-08-23 1,416.82 1,418.78 1,397.35 1,401.04 0.0M
2023-08-22 1,412.72 1,421.87 1,411.28 1,412.50 0.0M
2023-08-21 1,408.78 1,417.60 1,406.00 1,407.34 0.0M
2023-08-18 1,413.90 1,415.03 1,398.04 1,407.72 0.0M
2023-08-17 1,424.91 1,430.93 1,417.03 1,421.40 0.0M
2023-08-16 1,427.80 1,439.92 1,427.30 1,433.37 0.0M
2023-08-15 1,443.11 1,447.30 1,423.53 1,432.42 0.0M
2023-08-14 1,434.92 1,446.13 1,430.91 1,442.18 0.0M
2023-08-11 1,443.91 1,456.13 1,437.97 1,438.21 0.0M
2023-08-10 1,450.70 1,466.70 1,448.87 1,457.59 0.0M
2023-08-09 1,430.66 1,455.13 1,430.66 1,437.03 0.0M
2023-08-08 1,437.74 1,449.77 1,419.92 1,430.10 0.0M
2023-08-07 1,447.62 1,451.49 1,428.54 1,443.40 0.0M
2023-08-04 1,443.27 1,452.67 1,432.06 1,449.59 0.0M
2023-08-03 1,429.51 1,439.95 1,418.97 1,438.40 0.0M
2023-08-02 1,465.71 1,465.71 1,424.38 1,438.00 0.0M
2023-08-01 1,531.83 1,532.07 1,467.36 1,467.36 0.0M
2023-07-31 1,530.92 1,537.33 1,523.00 1,530.75 0.0M
2023-07-28 1,520.96 1,531.96 1,508.07 1,529.37 0.0M
2023-07-27 1,496.28 1,529.68 1,496.28 1,528.58 0.0M
2023-07-26 1,500.74 1,503.81 1,477.45 1,491.78 0.0M
2023-07-25 1,507.29 1,509.11 1,491.17 1,499.91 0.0M
2023-07-24 1,514.46 1,514.46 1,504.70 1,509.79 0.0M
2023-07-21 1,509.12 1,515.18 1,501.85 1,513.50 0.0M
2023-07-20 1,500.68 1,520.96 1,499.88 1,512.07 0.0M
2023-07-19 1,507.37 1,513.09 1,499.56 1,501.98 0.0M
2023-07-18 1,499.24 1,503.59 1,491.67 1,501.11 0.0M
2023-07-17 1,493.90 1,505.92 1,490.61 1,498.66 0.0M
2023-07-14 1,504.91 1,508.65 1,500.15 1,504.57 0.0M
2023-07-13 1,501.25 1,514.29 1,495.95 1,507.44 0.0M
2023-07-12 1,477.10 1,505.73 1,466.57 1,501.27 0.0M
2023-07-11 1,466.37 1,474.13 1,462.11 1,473.42 0.0M
2023-07-10 1,455.05 1,465.19 1,447.42 1,459.02 0.0M
2023-07-07 1,446.68 1,456.91 1,428.06 1,456.15 0.0M
2023-07-06 1,475.44 1,479.18 1,440.36 1,444.24 0.0M
2023-07-05 1,495.83 1,502.53 1,487.84 1,487.99 0.0M
2023-07-04 1,503.39 1,506.05 1,493.05 1,502.56 0.0M
2023-07-03 1,486.14 1,501.76 1,486.14 1,499.57 0.0M
2023-06-30 1,479.76 1,495.20 1,479.76 1,486.19 0.0M
2023-06-29 1,481.27 1,487.09 1,474.05 1,474.76 0.0M
2023-06-28 1,463.93 1,482.94 1,461.60 1,479.66 0.0M
2023-06-27 1,446.31 1,457.92 1,441.94 1,457.40 0.0M
2023-06-26 1,451.77 1,451.77 1,428.20 1,436.66 0.0M
2023-06-23 1,452.57 1,464.26 1,432.76 1,444.52 0.0M
2023-06-22 1,426.47 1,456.54 1,419.48 1,456.54 0.0M
2023-06-21 1,468.55 1,468.55 1,434.44 1,441.42 0.0M
2023-06-20 1,466.95 1,474.52 1,462.40 1,467.26 0.0M
2023-06-19 1,473.04 1,486.58 1,472.03 1,474.85 0.0M
2023-06-16 1,471.74 1,482.05 1,461.64 1,474.38 0.0M
2023-06-15 1,462.64 1,475.14 1,459.29 1,472.76 0.0M
2023-06-14 1,444.10 1,464.67 1,444.10 1,464.28 0.0M
2023-06-13 1,425.99 1,447.60 1,425.99 1,447.55 0.0M
2023-06-12 1,411.45 1,424.26 1,407.45 1,419.10 0.0M
2023-06-09 1,418.49 1,418.49 1,401.16 1,405.29 0.0M
2023-06-08 1,411.58 1,422.84 1,409.38 1,419.94 0.0M
2023-06-07 1,414.70 1,417.94 1,401.32 1,410.86 0.0M
2023-06-06 1,422.68 1,423.51 1,403.69 1,414.27 0.0M
2023-06-05 1,435.49 1,436.67 1,418.90 1,420.48 0.0M
2023-06-02 1,421.71 1,439.72 1,420.50 1,435.35 0.0M
2023-06-01 1,412.49 1,422.25 1,396.44 1,413.49 0.0M
2023-05-31 1,413.22 1,430.16 1,404.77 1,408.55 0.0M
2023-05-30 1,417.19 1,437.70 1,414.49 1,423.32 0.0M
2023-05-29 1,423.41 1,426.21 1,408.09 1,408.09 0.0M
2023-05-26 1,401.40 1,420.21 1,398.89 1,416.45 0.0M
2023-05-25 1,396.41 1,400.92 1,378.92 1,394.50 0.0M
2023-05-24 1,412.70 1,414.79 1,385.73 1,392.36 0.0M
2023-05-23 1,435.21 1,442.49 1,423.53 1,425.48 0.0M
2023-05-22 1,430.08 1,443.29 1,430.08 1,441.32 0.0M
2023-05-19 1,428.26 1,446.06 1,426.82 1,430.83 0.0M
2023-05-18 1,407.80 1,428.97 1,407.63 1,424.63 0.0M
2023-05-17 1,374.36 1,396.97 1,370.47 1,396.86 0.0M
2023-05-16 1,385.39 1,391.50 1,376.08 1,384.12 0.0M
2023-05-15 1,396.45 1,398.45 1,380.60 1,384.84 0.0M
2023-05-12 1,394.57 1,395.68 1,384.61 1,391.07 0.0M
2023-05-11 1,406.74 1,410.22 1,379.15 1,387.80 0.0M
2023-05-10 1,418.70 1,418.90 1,398.21 1,401.51 0.0M
2023-05-09 1,411.46 1,416.68 1,404.93 1,415.65 0.0M
2023-05-08 1,414.59 1,422.10 1,411.02 1,415.53 0.0M
2023-05-05 1,401.08 1,411.38 1,395.61 1,410.62 0.0M
2023-05-04 1,417.31 1,417.31 1,389.22 1,393.15 0.0M
2023-05-03 1,422.89 1,434.29 1,406.32 1,421.73 0.0M
2023-05-02 1,424.73 1,429.46 1,412.81 1,413.77 0.0M
2023-04-28 1,412.58 1,423.32 1,393.90 1,422.44 0.0M
2023-04-27 1,379.60 1,409.50 1,371.26 1,405.24 0.0M
2023-04-26 1,391.60 1,394.40 1,372.63 1,382.99 0.0M
2023-04-25 1,427.53 1,430.34 1,396.03 1,402.81 0.0M
2023-04-24 1,425.87 1,440.18 1,425.05 1,431.07 0.0M
2023-04-21 1,430.52 1,430.52 1,407.91 1,422.79 0.0M
2023-04-20 1,428.45 1,431.75 1,419.48 1,431.19 0.0M
2023-04-19 1,436.43 1,447.68 1,422.05 1,429.29 0.0M
2023-04-18 1,422.43 1,439.64 1,418.35 1,436.82 0.0M
2023-04-17 1,416.82 1,422.72 1,414.17 1,416.13 0.0M
2023-04-14 1,405.35 1,416.05 1,403.17 1,407.83 0.0M
2023-04-13 1,399.43 1,410.21 1,397.40 1,404.06 0.0M
2023-04-12 1,413.61 1,417.77 1,392.45 1,396.79 0.0M
2023-04-11 1,414.61 1,420.79 1,410.28 1,410.28 0.0M
2023-04-06 1,407.47 1,411.81 1,395.64 1,397.01 0.0M
2023-04-05 1,413.79 1,417.13 1,400.72 1,404.67 0.0M
2023-04-04 1,416.63 1,430.94 1,415.04 1,417.06 0.0M
2023-04-03 1,425.40 1,425.40 1,408.41 1,414.17 0.0M
2023-03-31 1,406.27 1,434.10 1,406.27 1,430.57 0.0M
2023-03-30 1,399.04 1,414.99 1,399.04 1,408.20 0.0M
2023-03-29 1,382.58 1,389.15 1,368.78 1,389.14 0.0M
2023-03-28 1,373.39 1,382.72 1,364.38 1,369.09 0.0M
2023-03-27 1,376.32 1,380.05 1,364.02 1,367.70 0.0M
2023-03-24 1,397.68 1,398.93 1,356.36 1,363.03 0.0M
2023-03-23 1,395.44 1,414.01 1,394.43 1,407.54 0.0M
2023-03-22 1,390.95 1,402.55 1,386.23 1,395.36 0.0M
2023-03-21 1,378.60 1,400.74 1,377.92 1,390.57 0.0M
2023-03-20 1,339.27 1,374.64 1,312.59 1,368.13 0.0M
2023-03-17 1,354.44 1,382.31 1,336.05 1,347.90 0.0M
2023-03-16 1,363.66 1,367.68 1,321.74 1,352.56 0.0M
2023-03-15 1,384.39 1,390.06 1,331.26 1,337.29 0.0M
2023-03-14 1,369.21 1,392.13 1,355.02 1,386.99 0.0M
2023-03-13 1,392.93 1,418.02 1,350.99 1,359.53 0.0M
2023-03-10 1,407.48 1,407.48 1,377.57 1,392.48 0.0M
2023-03-09 1,400.77 1,424.04 1,377.13 1,410.73 0.0M
2023-03-08 1,394.39 1,407.03 1,390.86 1,401.12 0.0M
2023-03-07 1,420.79 1,426.04 1,394.18 1,399.40 0.0M
2023-03-06 1,401.35 1,424.82 1,399.48 1,418.74 0.0M
2023-03-03 1,367.07 1,407.86 1,367.07 1,397.55 0.0M
2023-03-02 1,350.28 1,359.91 1,347.08 1,359.83 0.0M
2023-03-01 1,354.71 1,370.06 1,354.71 1,360.52 0.0M
2023-02-28 1,344.59 1,358.00 1,340.56 1,352.82 0.0M
2023-02-27 1,330.34 1,352.99 1,327.99 1,348.33 0.0M
2023-02-24 1,368.34 1,370.12 1,335.58 1,335.58 0.0M
2023-02-23 1,349.38 1,365.96 1,349.38 1,359.70 0.0M
2023-02-22 1,342.52 1,345.30 1,327.88 1,345.18 0.0M
2023-02-21 1,358.36 1,366.73 1,344.60 1,346.76 0.0M
2023-02-20 1,362.29 1,365.73 1,351.50 1,360.31 0.0M
2023-02-17 1,367.67 1,367.81 1,337.34 1,357.45 0.0M
2023-02-16 1,378.51 1,380.68 1,359.16 1,369.34 0.0M
2023-02-15 1,363.82 1,372.20 1,359.07 1,371.36 0.0M
2023-02-14 1,361.45 1,367.89 1,353.54 1,362.21 0.0M
2023-02-13 1,351.74 1,359.49 1,347.07 1,355.93 0.0M
2023-02-10 1,381.68 1,381.91 1,348.76 1,355.75 0.0M
2023-02-09 1,382.08 1,399.89 1,380.90 1,385.13 0.0M
2023-02-08 1,369.64 1,384.49 1,367.35 1,372.89 0.0M
2023-02-07 1,381.14 1,385.25 1,370.82 1,371.55 0.0M
2023-02-06 1,406.05 1,406.05 1,377.45 1,382.02 0.0M
2023-02-03 1,397.09 1,408.22 1,393.11 1,408.22 0.0M
2023-02-02 1,342.31 1,410.56 1,342.31 1,406.95 0.0M
2023-02-01 1,317.25 1,346.01 1,317.25 1,340.53 0.0M
2023-01-31 1,308.16 1,315.58 1,295.41 1,315.35 0.0M
2023-01-30 1,326.02 1,330.14 1,303.54 1,309.14 0.0M
2023-01-27 1,320.50 1,330.97 1,314.43 1,329.19 0.0M
2023-01-26 1,313.51 1,324.79 1,311.31 1,317.28 0.0M
2023-01-25 1,331.97 1,334.47 1,308.34 1,312.12 0.0M
2023-01-24 1,333.06 1,345.42 1,320.18 1,324.82 0.0M
2023-01-23 1,329.70 1,331.39 1,317.36 1,323.73 0.0M
2023-01-20 1,298.03 1,326.39 1,298.03 1,317.63 0.0M
2023-01-19 1,318.61 1,318.61 1,291.87 1,297.18 0.0M
2023-01-18 1,305.55 1,339.13 1,305.55 1,330.61 0.0M
2023-01-17 1,273.02 1,301.34 1,271.25 1,300.44 0.0M
2023-01-16 1,259.50 1,275.74 1,250.40 1,275.74 0.0M
2023-01-13 1,237.36 1,260.45 1,235.80 1,249.62 0.0M
2023-01-12 1,224.06 1,245.02 1,220.11 1,237.96 0.0M
2023-01-11 1,221.12 1,227.10 1,209.57 1,223.42 0.0M
2023-01-10 1,220.94 1,224.12 1,208.21 1,219.96 0.0M
2023-01-09 1,209.05 1,230.22 1,206.36 1,228.35 0.0M
2023-01-06 1,203.51 1,203.51 1,175.03 1,201.48 0.0M
2023-01-05 1,189.69 1,203.92 1,181.97 1,200.99 0.0M
2023-01-04 1,179.16 1,193.08 1,178.22 1,188.97 0.0M
2023-01-03 1,164.03 1,184.47 1,164.03 1,171.78 0.0M
2023-01-02 1,141.78 1,164.50 1,141.69 1,162.29 0.0M