Trex

TREX
🏛️ ドイツ →
43.62
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 39.29 39.44 39.29 39.39 0.0M
2022-12-28 39.00 39.00 38.53 38.75 0.0M
2022-12-27 39.00 39.00 39.00 39.00 0.0M
2022-12-23 39.04 39.47 39.04 39.47 0.0M
2022-12-22 40.01 40.01 38.85 38.85 0.0M
2022-12-21 39.23 40.48 39.23 40.48 0.0M
2022-12-20 39.00 39.10 38.45 38.89 0.0M
2022-12-19 40.36 40.36 40.36 40.36 0.0M
2022-12-15 44.10 44.10 42.10 42.10 0.0M
2022-12-12 41.57 41.60 41.57 41.60 0.0M
2022-12-09 42.02 42.02 42.02 42.02 0.0M
2022-12-08 41.17 41.25 41.17 41.25 0.0M
2022-12-06 42.11 42.11 42.11 42.11 0.0M
2022-12-05 42.99 42.99 42.99 42.99 0.0M
2022-12-02 43.09 43.09 42.84 42.84 0.0M
2022-12-01 44.55 44.55 44.47 44.47 0.0M
2022-11-30 43.92 43.92 43.92 43.92 0.0M
2022-11-29 43.82 43.82 43.82 43.82 0.0M
2022-11-28 42.49 42.49 42.49 42.49 0.0M
2022-11-24 44.09 44.09 44.09 44.09 0.0M
2022-11-22 44.50 44.50 44.50 44.50 0.0M
2022-11-21 44.15 44.20 44.15 44.20 0.0M
2022-11-18 43.00 43.00 42.55 42.55 0.0M
2022-11-17 45.07 45.51 44.00 44.00 0.0M
2022-11-16 47.52 47.52 47.52 47.52 0.0M
2022-11-15 45.85 45.85 45.85 45.85 0.0M
2022-11-07 42.06 42.06 42.06 42.06 0.0M
2022-11-04 41.79 41.79 41.79 41.79 0.0M
2022-11-03 41.75 41.75 41.75 41.75 0.0M
2022-11-01 43.50 44.63 43.50 44.63 0.0M
2022-10-31 48.99 49.31 48.99 49.31 0.0M
2022-10-28 47.83 49.50 47.83 49.50 0.0M
2022-10-27 46.09 47.71 46.09 47.71 0.0M
2022-10-26 47.61 47.61 46.25 47.43 0.0M
2022-10-25 46.00 46.00 46.00 46.00 0.0M
2022-10-24 45.12 45.54 45.12 45.54 0.0M
2022-10-20 43.48 43.48 43.48 43.48 0.0M
2022-10-19 45.50 45.50 45.50 45.50 0.0M
2022-10-18 47.07 47.30 47.07 47.30 0.0M
2022-10-17 47.27 47.27 46.65 46.70 0.0M
2022-10-14 50.30 50.30 50.30 50.30 0.0M
2022-10-13 50.01 50.01 46.25 46.25 0.0M
2022-10-11 51.00 51.00 51.00 51.00 0.0M
2022-10-07 52.92 52.97 52.77 52.77 0.0M
2022-10-06 48.34 49.44 48.34 49.44 0.0M
2022-10-05 48.46 48.46 48.46 48.46 0.0M
2022-10-03 45.51 45.51 45.44 45.44 0.0M
2022-09-29 48.37 48.37 47.18 47.18 0.0M
2022-09-22 46.43 46.43 46.43 46.43 0.0M
2022-09-21 46.85 49.10 46.85 49.10 0.0M
2022-09-15 46.92 46.92 46.92 46.92 0.0M
2022-09-14 46.70 47.16 46.70 47.16 0.0M
2022-09-13 47.43 47.43 47.43 47.43 0.0M
2022-09-09 49.31 49.31 49.31 49.31 0.0M
2022-09-08 46.45 47.66 46.45 47.66 0.0M
2022-09-07 46.42 46.42 46.42 46.42 0.0M
2022-09-02 46.90 46.90 46.90 46.90 0.0M
2022-09-01 47.00 47.00 45.77 46.04 0.0M
2022-08-30 46.84 46.84 46.84 46.84 0.0M
2022-08-29 47.38 48.03 46.55 47.81 0.0M
2022-08-25 48.97 50.60 48.97 50.60 0.0M
2022-08-24 48.43 49.80 48.37 49.80 0.0M
2022-08-23 51.05 51.05 48.58 48.58 0.0M
2022-08-18 52.12 52.12 52.12 52.12 0.0M
2022-08-17 53.00 53.00 53.00 53.00 0.0M
2022-08-16 55.53 55.73 55.53 55.73 0.0M
2022-08-15 58.10 58.10 56.35 56.35 0.0M
2022-08-11 56.51 57.94 55.00 57.94 0.0M
2022-08-10 53.57 55.12 53.57 55.12 0.0M
2022-08-09 53.28 53.40 53.28 53.40 0.0M
2022-08-08 64.32 65.25 64.31 65.25 0.0M
2022-08-05 60.83 60.83 60.83 60.83 0.0M
2022-08-04 59.88 59.88 59.88 59.88 0.0M
2022-08-03 62.41 62.41 62.41 62.41 0.0M
2022-08-02 63.86 63.86 63.86 63.86 0.0M
2022-08-01 63.69 63.94 63.69 63.94 0.0M
2022-07-29 62.52 63.00 61.78 63.00 0.0M
2022-07-28 59.04 59.27 59.04 59.27 0.0M
2022-07-25 61.11 61.39 59.50 59.50 0.0M
2022-07-22 62.03 62.03 62.03 62.03 0.0M
2022-07-21 59.49 59.49 59.49 59.49 0.0M
2022-07-18 55.77 56.98 55.77 56.54 0.0M
2022-07-15 55.94 55.94 55.94 55.94 0.0M
2022-07-14 55.74 55.74 55.74 55.74 0.0M
2022-07-13 55.87 56.49 55.87 56.49 0.0M
2022-07-11 55.73 55.73 55.73 55.73 0.0M
2022-07-08 56.91 56.91 56.91 56.91 0.0M
2022-07-07 56.26 57.00 54.92 57.00 0.0M
2022-07-06 53.65 53.65 53.65 53.65 0.0M
2022-07-01 52.31 53.54 52.31 53.54 0.0M
2022-06-29 53.31 53.31 53.31 53.31 0.0M
2022-06-28 54.00 54.00 54.00 54.00 0.0M
2022-06-24 53.85 55.44 53.85 55.44 0.0M
2022-06-23 53.12 53.94 53.12 53.94 0.0M
2022-06-21 48.50 48.50 48.50 48.50 0.0M
2022-06-20 48.42 48.42 48.42 48.42 0.0M
2022-06-17 47.43 47.43 47.43 47.43 0.0M
2022-06-16 49.00 49.00 48.00 48.00 0.0M
2022-06-15 54.16 54.16 51.86 51.86 0.0M
2022-06-13 55.00 55.00 53.53 53.53 0.0M
2022-06-10 60.50 60.50 60.50 60.50 0.0M
2022-06-08 60.54 60.95 60.54 60.95 0.0M
2022-06-07 62.33 62.33 62.20 62.20 0.0M
2022-06-02 57.78 60.27 57.78 60.27 0.0M
2022-06-01 60.47 60.47 60.47 60.47 0.0M
2022-05-31 60.42 60.42 60.42 60.42 0.0M
2022-05-30 61.79 61.79 60.37 60.37 0.0M
2022-05-27 61.49 61.64 61.49 61.64 0.0M
2022-05-25 55.67 55.67 55.67 55.67 0.0M
2022-05-24 56.05 56.05 55.17 55.17 0.0M
2022-05-19 56.25 60.07 56.14 60.07 0.0M
2022-05-18 58.54 58.54 58.54 58.54 0.0M
2022-05-16 60.81 60.81 57.82 57.82 0.0M
2022-05-13 61.07 61.07 59.35 59.79 0.0M
2022-05-09 51.54 53.74 51.54 53.74 0.0M
2022-05-06 51.27 51.27 50.00 50.00 0.0M
2022-05-03 57.19 57.19 57.19 57.19 0.0M
2022-05-02 56.17 56.21 56.17 56.21 0.0M
2022-04-29 58.75 58.75 56.94 56.94 0.0M
2022-04-28 57.00 57.00 57.00 57.00 0.0M
2022-04-27 55.37 55.66 52.92 52.92 0.0M
2022-04-26 56.50 56.50 54.87 54.87 0.0M
2022-04-25 55.00 55.00 55.00 55.00 0.0M
2022-04-22 57.74 57.74 57.74 57.74 0.0M
2022-04-21 59.37 59.37 57.87 57.87 0.0M
2022-04-20 59.58 59.58 59.58 59.58 0.0M
2022-04-19 57.73 59.68 56.17 59.68 0.0M
2022-04-14 58.39 58.39 56.97 56.97 0.0M
2022-04-12 60.57 60.57 60.14 60.14 0.0M
2022-04-11 58.61 59.61 58.08 59.61 0.0M
2022-04-08 60.00 60.00 60.00 60.00 0.0M
2022-04-07 61.39 61.39 58.59 58.59 0.0M
2022-04-06 59.84 60.98 56.64 60.98 0.0M
2022-04-05 60.52 60.52 59.00 59.00 0.0M
2022-04-04 58.99 62.51 58.99 62.00 0.0M
2022-04-01 58.89 60.50 58.89 59.36 0.0M
2022-03-31 64.00 64.50 59.50 59.50 0.0M
2022-03-30 66.00 66.50 63.50 63.50 0.0M
2022-03-29 65.50 67.50 65.00 67.50 0.0M
2022-03-28 63.50 65.00 61.00 65.00 0.0M
2022-03-25 63.00 64.00 61.50 63.50 0.0M
2022-03-24 65.00 65.00 64.00 64.00 0.0M
2022-03-23 68.00 69.00 64.50 64.50 0.0M
2022-03-22 70.00 70.00 68.50 68.50 0.0M
2022-03-21 73.50 73.50 70.50 70.50 0.0M
2022-03-18 72.00 73.50 71.50 73.50 0.0M
2022-03-17 70.50 71.00 70.00 71.00 0.0M
2022-03-16 71.00 71.00 67.50 69.00 0.0M
2022-03-15 65.50 66.50 65.50 66.50 0.0M
2022-03-14 70.00 70.50 65.00 65.50 0.0M
2022-03-11 70.00 70.50 69.50 69.50 0.0M
2022-03-10 68.50 69.00 68.00 69.00 0.0M
2022-03-09 67.00 67.00 67.00 67.00 0.0M
2022-03-08 62.50 63.50 62.50 63.50 0.0M
2022-03-07 68.50 68.50 64.00 64.00 0.0M
2022-03-04 69.00 69.00 69.00 69.00 0.0M
2022-03-03 71.50 71.50 69.50 69.50 0.0M
2022-03-02 75.00 75.00 74.50 74.50 0.0M
2022-03-01 77.50 77.50 76.50 76.50 0.0M
2022-02-28 80.50 82.50 80.50 82.50 0.0M
2022-02-25 78.50 79.50 78.50 79.50 0.0M
2022-02-24 70.50 77.00 70.00 77.00 0.0M
2022-02-23 74.00 74.00 73.00 73.00 0.0M
2022-02-22 75.50 75.50 73.50 73.50 0.0M
2022-02-21 76.00 76.00 74.00 74.00 0.0M
2022-02-18 79.50 79.50 77.00 77.00 0.0M
2022-02-17 79.50 81.00 79.50 80.00 0.0M
2022-02-16 77.50 77.50 77.50 77.50 0.0M
2022-02-15 78.00 78.50 77.00 78.50 0.0M
2022-02-14 74.50 74.50 74.50 74.50 0.0M
2022-02-11 77.00 77.00 75.00 75.00 0.0M
2022-02-10 79.50 79.50 75.00 75.00 0.0M
2022-02-09 82.00 82.00 81.50 81.50 0.0M
2022-02-04 79.00 79.00 76.50 76.50 0.0M
2022-02-03 84.00 84.00 80.50 80.50 0.0M
2022-02-02 85.50 85.50 84.50 85.00 0.0M
2022-02-01 82.00 84.00 82.00 84.00 0.0M
2022-01-31 79.00 80.50 78.50 80.50 0.0M
2022-01-28 76.00 77.50 76.00 77.50 0.0M
2022-01-27 80.50 80.50 77.50 77.50 0.0M
2022-01-26 84.00 84.00 83.00 83.00 0.0M
2022-01-25 84.50 84.50 80.00 80.00 0.0M
2022-01-24 82.00 82.00 78.50 82.00 0.0M
2022-01-21 83.00 85.00 83.00 83.00 0.0M
2022-01-20 89.00 89.00 87.00 88.00 0.0M
2022-01-19 88.00 89.00 87.50 89.00 0.0M
2022-01-18 92.00 92.50 89.50 90.00 0.0M
2022-01-17 94.50 94.50 94.50 94.50 0.0M
2022-01-14 93.00 93.00 93.00 93.00 0.0M
2022-01-11 103.00 103.00 103.00 103.00 0.0M
2022-01-10 102.00 102.00 98.50 101.00 0.0M
2022-01-07 108.00 108.00 102.00 102.00 0.0M
2022-01-06 107.00 109.00 107.00 109.00 0.0M
2022-01-03 120.00 120.00 117.00 117.00 0.0M