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
2023-12-28 75.64 75.64 74.74 75.54 0.0M
2023-12-27 75.98 75.98 75.12 75.38 0.0M
2023-12-22 75.32 75.70 75.32 75.70 0.0M
2023-12-21 74.98 75.40 74.98 75.40 0.0M
2023-12-20 73.38 76.40 73.38 76.18 0.0M
2023-12-19 73.60 73.60 73.60 73.60 0.0M
2023-12-18 72.62 72.62 72.62 72.62 0.0M
2023-12-15 73.70 74.04 73.70 74.04 0.0M
2023-12-14 69.14 72.08 69.14 72.08 0.0M
2023-12-13 66.50 66.50 66.50 66.50 0.0M
2023-12-12 67.88 67.88 67.88 67.88 0.0M
2023-12-11 67.66 67.66 67.46 67.46 0.0M
2023-12-07 67.76 67.76 67.32 67.32 0.0M
2023-12-06 66.34 67.84 66.34 67.84 0.0M
2023-12-05 67.16 67.22 67.16 67.22 0.0M
2023-12-04 66.56 66.56 66.56 66.56 0.0M
2023-12-01 64.22 66.24 64.22 66.24 0.0M
2023-11-29 65.04 65.04 65.04 65.04 0.0M
2023-11-28 62.92 62.92 62.92 62.92 0.0M
2023-11-22 62.40 62.40 62.40 62.40 0.0M
2023-11-20 61.90 61.90 61.90 61.90 0.0M
2023-11-16 60.90 60.90 60.90 60.90 0.0M
2023-11-15 61.20 61.20 61.20 61.20 0.0M
2023-11-13 57.10 57.10 57.10 57.10 0.0M
2023-11-10 57.24 57.24 57.24 57.24 0.0M
2023-11-06 58.10 58.10 58.06 58.06 0.0M
2023-11-03 59.16 59.16 59.16 59.16 0.0M
2023-11-02 55.44 58.36 55.44 58.36 0.0M
2023-11-01 53.52 55.26 53.52 55.26 0.0M
2023-10-31 56.58 56.58 53.38 53.38 0.0M
2023-10-27 51.60 51.60 51.60 51.60 0.0M
2023-10-26 52.24 52.28 52.24 52.28 0.0M
2023-10-25 53.04 53.04 51.48 51.48 0.0M
2023-10-24 53.32 53.32 53.14 53.14 0.0M
2023-10-23 51.72 52.74 51.32 52.34 0.0M
2023-10-20 51.52 52.04 50.54 51.66 0.0M
2023-10-19 53.04 53.04 51.74 52.00 0.0M
2023-10-18 54.50 54.50 52.76 53.48 0.0M
2023-10-16 53.80 55.22 53.80 55.14 0.0M
2023-10-13 53.78 53.80 53.72 53.72 0.0M
2023-10-11 56.60 56.60 56.60 56.60 0.0M
2023-10-09 54.52 54.52 54.52 54.52 0.0M
2023-10-06 54.74 54.74 54.74 54.74 0.0M
2023-10-05 55.28 55.28 55.28 55.28 0.0M
2023-10-04 56.00 56.00 56.00 56.00 0.0M
2023-10-03 58.50 58.50 56.26 56.26 0.0M
2023-10-02 58.10 58.10 58.10 58.10 0.0M
2023-09-27 60.04 60.04 59.00 59.00 0.0M
2023-09-26 60.84 60.84 60.84 60.84 0.0M
2023-09-25 60.56 60.56 60.56 60.56 0.0M
2023-09-21 59.18 59.80 59.18 59.80 0.0M
2023-09-20 61.92 61.92 61.92 61.92 0.0M
2023-09-15 63.18 63.18 60.26 60.26 0.0M
2023-09-13 63.16 63.16 63.16 63.16 0.0M
2023-09-12 63.64 63.64 63.64 63.64 0.0M
2023-09-11 63.58 63.58 63.58 63.58 0.0M
2023-09-07 63.92 63.92 63.92 63.92 0.0M
2023-09-05 65.32 65.32 65.32 65.32 0.0M
2023-09-04 67.14 67.16 67.10 67.10 0.0M
2023-09-01 66.22 66.22 66.22 66.22 0.0M
2023-08-30 65.54 65.54 65.54 65.54 0.0M
2023-08-29 63.76 64.96 63.76 64.96 0.0M
2023-08-28 63.70 63.70 63.70 63.70 0.0M
2023-08-25 63.66 63.66 63.66 63.66 0.0M
2023-08-23 64.42 64.42 64.42 64.42 0.0M
2023-08-22 62.84 62.84 62.84 62.84 0.0M
2023-08-21 62.00 62.00 62.00 62.00 0.0M
2023-08-17 65.62 65.62 62.62 62.62 0.0M
2023-08-16 66.64 66.64 66.64 66.64 0.0M
2023-08-15 68.48 68.48 68.48 68.48 0.0M
2023-08-14 68.48 68.72 67.86 68.60 0.0M
2023-08-11 68.06 68.22 67.44 68.22 0.0M
2023-08-10 67.88 68.28 67.26 68.28 0.0M
2023-08-09 66.20 67.12 66.20 67.12 0.0M
2023-08-08 67.28 67.28 67.28 67.28 0.0M
2023-08-07 66.56 67.62 66.48 67.62 0.0M
2023-08-04 65.74 66.86 65.24 66.02 0.0M
2023-08-02 69.34 69.54 67.80 67.80 0.0M
2023-08-01 65.40 67.34 64.80 66.92 0.0M
2023-07-27 62.60 62.60 62.60 62.60 0.0M
2023-07-26 62.18 62.50 62.18 62.50 0.0M
2023-07-20 59.86 59.86 59.86 59.86 0.0M
2023-07-19 61.94 61.94 61.56 61.56 0.0M
2023-07-18 63.10 63.10 61.36 61.36 0.0M
2023-07-13 63.26 63.26 63.24 63.24 0.0M
2023-07-12 63.46 63.64 63.46 63.64 0.0M
2023-07-11 59.60 60.84 59.60 60.84 0.0M
2023-07-10 55.88 58.04 55.88 58.04 0.0M
2023-07-07 57.88 57.88 57.88 57.88 0.0M
2023-07-06 58.34 58.34 58.34 58.34 0.0M
2023-07-03 60.96 60.96 60.94 60.94 0.0M
2023-06-30 59.28 59.56 59.28 59.56 0.0M
2023-06-28 58.90 58.90 58.90 58.90 0.0M
2023-06-27 57.48 57.48 57.48 57.48 0.0M
2023-06-26 55.02 55.02 55.02 55.02 0.0M
2023-06-16 53.56 53.56 53.10 53.10 0.0M
2023-06-15 53.10 53.10 53.10 53.10 0.0M
2023-06-14 54.64 55.08 54.64 55.08 0.0M
2023-06-13 55.00 55.42 55.00 55.42 0.0M
2023-06-12 54.90 54.90 54.34 54.34 0.0M
2023-06-08 53.66 53.66 53.66 53.66 0.0M
2023-06-07 54.34 55.06 54.34 55.06 0.0M
2023-06-06 51.50 51.50 51.50 51.50 0.0M
2023-06-02 50.22 52.02 50.22 52.02 0.0M
2023-06-01 48.75 48.75 48.75 48.75 0.0M
2023-05-31 49.94 49.94 47.69 47.73 0.0M
2023-05-30 50.08 50.08 48.70 48.70 0.0M
2023-05-25 49.00 49.00 49.00 49.00 0.0M
2023-05-23 50.98 50.98 50.98 50.98 0.0M
2023-05-17 52.62 52.62 52.62 52.62 0.0M
2023-05-12 52.48 52.48 52.48 52.48 0.0M
2023-05-11 54.90 54.90 54.90 54.90 0.0M
2023-05-10 56.14 56.14 56.14 56.14 0.0M
2023-05-09 54.40 55.66 54.40 55.66 0.0M
2023-05-08 50.66 50.76 50.66 50.76 0.0M
2023-05-04 49.22 49.22 49.22 49.22 0.0M
2023-05-02 50.38 50.38 50.38 50.38 0.0M
2023-04-28 48.35 48.35 48.35 48.35 0.0M
2023-04-24 48.02 48.02 48.02 48.02 0.0M
2023-04-20 48.99 48.99 48.99 48.99 0.0M
2023-04-19 48.80 49.19 48.80 49.19 0.0M
2023-04-18 47.53 47.53 47.13 47.13 0.0M
2023-04-17 47.91 48.10 47.04 48.10 0.0M
2023-04-14 46.89 46.89 46.82 46.82 0.0M
2023-04-13 45.46 45.46 45.46 45.46 0.0M
2023-04-11 45.37 45.37 45.37 45.37 0.0M
2023-04-06 43.02 43.02 43.02 43.02 0.0M
2023-04-05 43.72 43.72 43.72 43.72 0.0M
2023-04-04 45.80 45.80 45.80 45.80 0.0M
2023-04-03 45.58 45.60 45.58 45.60 0.0M
2023-03-27 42.58 42.58 42.58 42.58 0.0M
2023-03-22 44.50 44.50 44.50 44.50 0.0M
2023-03-21 43.29 44.91 43.29 44.91 0.0M
2023-03-20 44.01 44.01 43.69 43.69 0.0M
2023-03-17 44.73 44.73 44.00 44.00 0.0M
2023-03-16 44.89 44.89 44.89 44.89 0.0M
2023-03-15 46.32 46.32 46.32 46.32 0.0M
2023-03-13 45.35 45.35 45.35 45.35 0.0M
2023-03-10 47.19 47.19 46.00 46.00 0.0M
2023-03-09 48.95 48.95 48.95 48.95 0.0M
2023-03-07 48.31 48.31 48.31 48.31 0.0M
2023-03-03 47.76 50.11 47.76 50.11 0.0M
2023-03-02 46.76 47.00 46.76 46.95 0.0M
2023-03-01 48.71 48.71 48.71 48.71 0.0M
2023-02-21 49.56 49.56 49.56 49.56 0.0M
2023-02-17 51.34 51.34 51.34 51.34 0.0M
2023-02-15 53.49 53.49 53.49 53.49 0.0M
2023-02-14 52.24 52.24 52.24 52.24 0.0M
2023-02-13 52.61 52.61 52.61 52.61 0.0M
2023-02-10 51.60 53.12 51.60 53.12 0.0M
2023-02-09 50.98 50.98 50.98 50.98 0.0M
2023-02-08 51.03 51.53 51.03 51.53 0.0M
2023-02-07 52.14 52.14 52.14 52.14 0.0M
2023-02-03 53.33 53.33 52.13 52.13 0.0M
2023-02-02 49.80 51.75 49.80 51.75 0.0M
2023-02-01 48.94 48.94 48.83 48.83 0.0M
2023-01-31 45.40 48.23 45.40 48.23 0.0M
2023-01-30 46.87 46.87 45.97 45.97 0.0M
2023-01-27 46.46 46.46 46.46 46.46 0.0M
2023-01-25 46.21 46.21 46.21 46.21 0.0M
2023-01-24 48.23 48.23 47.90 47.90 0.0M
2023-01-23 47.00 47.11 47.00 47.11 0.0M
2023-01-20 45.89 45.89 44.80 45.46 0.0M
2023-01-19 45.87 45.87 45.42 45.42 0.0M
2023-01-18 47.34 47.34 47.34 47.34 0.0M
2023-01-16 47.40 47.40 47.40 47.40 0.0M
2023-01-12 45.55 45.55 44.90 44.90 0.0M
2023-01-11 45.96 46.01 45.96 46.01 0.0M
2023-01-09 43.61 44.10 42.58 44.10 0.0M
2023-01-06 42.36 42.36 42.36 42.36 0.0M
2023-01-05 42.27 42.27 42.27 42.27 0.0M
2023-01-03 40.00 40.88 40.00 40.74 0.0M
2023-01-02 40.24 40.24 40.24 40.24 0.0M