DAX Utilities Price (CXKUX)

CXKUX
🏛️ ドイツ →
402.09
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
2021-12-30 358.92 358.92 358.92 358.92 0.0M
2021-12-29 357.96 357.96 357.96 357.96 0.0M
2021-12-28 357.86 357.86 357.86 357.86 0.0M
2021-12-27 353.36 353.36 353.36 353.36 0.0M
2021-12-23 354.62 354.62 354.62 354.62 0.0M
2021-12-22 353.76 353.76 353.76 353.76 0.0M
2021-12-21 355.27 355.27 355.27 355.27 0.0M
2021-12-20 348.83 348.83 348.83 348.83 0.0M
2021-12-17 349.31 349.31 349.31 349.31 0.0M
2021-12-16 349.22 349.22 349.22 349.22 0.0M
2021-12-15 344.31 344.31 344.31 344.31 0.0M
2021-12-14 340.85 340.85 340.85 340.85 0.0M
2021-12-13 342.09 342.09 342.09 342.09 0.0M
2021-12-10 341.17 341.17 341.17 341.17 0.0M
2021-12-09 342.32 342.32 342.32 342.32 0.0M
2021-12-08 339.30 339.30 339.30 339.30 0.0M
2021-12-07 340.37 340.37 340.37 340.37 0.0M
2021-12-06 339.57 339.57 339.57 339.57 0.0M
2021-12-03 332.82 332.82 332.82 332.82 0.0M
2021-12-02 331.79 331.79 331.79 331.79 0.0M
2021-12-01 339.03 339.03 339.03 339.03 0.0M
2021-11-30 332.91 332.91 332.91 332.91 0.0M
2021-11-29 338.35 338.35 338.35 338.35 0.0M
2021-11-26 331.20 331.20 331.20 331.20 0.0M
2021-11-25 339.54 339.54 339.54 339.54 0.0M
2021-11-24 325.49 325.49 325.49 325.49 0.0M
2021-11-23 322.20 322.20 322.20 322.20 0.0M
2021-11-22 328.22 328.22 328.22 328.22 0.0M
2021-11-19 328.42 328.42 328.42 328.42 0.0M
2021-11-18 332.49 332.49 332.49 332.49 0.0M
2021-11-17 331.17 331.17 331.17 331.17 0.0M
2021-11-16 330.60 330.60 330.60 330.60 0.0M
2021-11-15 331.71 331.71 331.71 331.71 0.0M
2021-11-12 326.54 326.54 326.54 326.54 0.0M
2021-11-11 329.30 329.30 329.30 329.30 0.0M
2021-11-10 330.66 330.66 330.66 330.66 0.0M
2021-11-09 326.29 326.29 326.29 326.29 0.0M
2021-11-08 326.67 326.67 326.67 326.67 0.0M
2021-11-05 328.49 328.49 328.49 328.49 0.0M
2021-11-04 332.66 332.66 332.66 332.66 0.0M
2021-11-03 331.46 331.46 331.46 331.46 0.0M
2021-11-02 335.07 335.07 335.07 335.07 0.0M
2021-11-01 335.56 335.56 335.56 335.56 0.0M
2021-10-29 331.00 331.00 331.00 331.00 0.0M
2021-10-28 336.71 336.71 336.71 336.71 0.0M
2021-10-27 334.16 334.16 334.16 334.16 0.0M
2021-10-26 330.14 330.14 330.14 330.14 0.0M
2021-10-25 325.05 325.05 325.05 325.05 0.0M
2021-10-22 329.47 329.47 329.47 329.47 0.0M
2021-10-21 327.03 327.03 327.03 327.03 0.0M
2021-10-20 326.18 326.18 326.18 326.18 0.0M
2021-10-19 321.53 321.53 321.53 321.53 0.0M
2021-10-18 317.57 317.57 317.57 317.57 0.0M
2021-10-15 319.07 319.07 319.07 319.07 0.0M
2021-10-14 309.60 309.60 309.60 309.60 0.0M
2021-10-13 311.27 311.27 311.27 311.27 0.0M
2021-10-12 308.18 308.18 308.18 308.18 0.0M
2021-10-11 305.81 305.81 305.81 305.81 0.0M
2021-10-08 315.48 315.48 315.48 315.48 0.0M
2021-10-07 322.24 322.24 322.24 322.24 0.0M
2021-10-06 322.94 322.94 322.94 322.94 0.0M
2021-10-05 324.14 324.14 324.14 324.14 0.0M
2021-10-04 317.12 317.12 317.12 317.12 0.0M
2021-10-01 313.90 313.90 313.90 313.90 0.0M
2021-09-30 310.33 310.33 310.33 310.33 0.0M
2021-09-29 316.43 316.43 316.43 316.43 0.0M
2021-09-28 318.78 318.78 318.78 318.78 0.0M
2021-09-27 324.09 324.09 324.09 324.09 0.0M
2021-09-24 322.77 322.77 322.77 322.77 0.0M
2021-09-23 324.89 324.89 324.89 324.89 0.0M
2021-09-22 321.66 321.66 321.66 321.66 0.0M
2021-09-21 322.28 322.28 322.28 322.28 0.0M
2021-09-20 320.29 320.29 320.29 320.29 0.0M
2021-09-17 319.78 319.78 319.78 319.78 0.0M
2021-09-16 324.26 324.26 324.26 324.26 0.0M
2021-09-15 325.32 325.32 325.32 325.32 0.0M
2021-09-14 332.12 332.12 332.12 332.12 0.0M
2021-09-13 328.79 328.79 328.79 328.79 0.0M
2021-09-10 325.62 325.62 325.62 325.62 0.0M
2021-09-09 328.62 328.62 328.62 328.62 0.0M
2021-09-08 326.48 326.48 326.48 326.48 0.0M
2021-09-07 324.96 324.96 324.96 324.96 0.0M
2021-09-06 328.48 328.48 328.48 328.48 0.0M
2021-09-03 329.59 329.59 329.59 329.59 0.0M
2021-09-02 330.47 330.47 330.47 330.47 0.0M
2021-09-01 331.19 331.19 331.19 331.19 0.0M
2021-08-31 328.57 328.57 328.57 328.57 0.0M
2021-08-30 326.19 326.19 326.19 326.19 0.0M
2021-08-27 326.14 326.14 326.14 326.14 0.0M
2021-08-26 327.72 327.72 327.72 327.72 0.0M
2021-08-25 328.66 328.66 328.66 328.66 0.0M
2021-08-24 331.05 331.05 331.05 331.05 0.0M
2021-08-23 332.92 332.92 332.92 332.92 0.0M
2021-08-20 332.86 332.86 332.86 332.86 0.0M
2021-08-19 328.73 328.73 328.73 328.73 0.0M
2021-08-18 326.38 326.38 326.38 326.38 0.0M
2021-08-17 320.83 320.83 320.83 320.83 0.0M
2021-08-16 318.26 318.26 318.26 318.26 0.0M
2021-08-13 315.63 315.63 315.63 315.63 0.0M
2021-08-12 313.24 313.24 313.24 313.24 0.0M
2021-08-11 314.09 314.09 314.09 314.09 0.0M
2021-08-10 313.61 313.61 313.61 313.61 0.0M
2021-08-09 310.64 310.64 310.64 310.64 0.0M
2021-08-06 307.09 307.09 307.09 307.09 0.0M
2021-08-05 308.18 308.18 308.18 308.18 0.0M
2021-08-04 305.32 305.32 305.32 305.32 0.0M
2021-08-03 305.76 305.76 305.76 305.76 0.0M
2021-08-02 305.31 305.31 305.31 305.31 0.0M
2021-07-30 303.63 303.63 303.63 303.63 0.0M
2021-07-29 304.61 304.61 304.61 304.61 0.0M
2021-07-28 304.69 304.69 304.69 304.69 0.0M
2021-07-27 302.66 302.66 302.66 302.66 0.0M
2021-07-26 302.99 302.99 302.99 302.99 0.0M
2021-07-23 304.32 304.32 304.32 304.32 0.0M
2021-07-22 300.75 300.75 300.75 300.75 0.0M
2021-07-21 298.06 298.06 298.06 298.06 0.0M
2021-07-20 293.39 293.39 293.39 293.39 0.0M
2021-07-19 295.48 295.48 295.48 295.48 0.0M
2021-07-16 304.11 304.11 304.11 304.11 0.0M
2021-07-15 304.07 304.07 304.07 304.07 0.0M
2021-07-14 306.30 306.30 306.30 306.30 0.0M
2021-07-13 307.67 307.67 307.67 307.67 0.0M
2021-07-12 310.30 310.30 310.30 310.30 0.0M
2021-07-09 305.63 305.63 305.63 305.63 0.0M
2021-07-08 305.01 305.01 305.01 305.01 0.0M
2021-07-07 309.92 309.92 309.92 309.92 0.0M
2021-07-06 303.31 303.31 303.31 303.31 0.0M
2021-07-05 301.74 301.74 301.74 301.74 0.0M
2021-07-02 301.33 301.33 301.33 301.33 0.0M
2021-07-01 299.39 299.39 299.39 299.39 0.0M
2021-06-30 296.86 296.86 296.86 296.86 0.0M
2021-06-29 300.75 300.75 300.75 300.75 0.0M
2021-06-28 300.38 300.38 300.38 300.38 0.0M
2021-06-25 297.17 297.17 297.17 297.17 0.0M
2021-06-24 298.86 298.86 298.86 298.86 0.0M
2021-06-23 295.10 295.10 295.10 295.10 0.0M
2021-06-22 297.55 297.55 297.55 297.55 0.0M
2021-06-21 298.01 298.01 298.01 298.01 0.0M
2021-06-18 297.99 297.99 297.99 297.99 0.0M
2021-06-17 302.44 302.44 302.44 302.44 0.0M
2021-06-16 306.80 306.80 306.80 306.80 0.0M
2021-06-15 304.35 304.35 304.35 304.35 0.0M
2021-06-14 304.32 304.32 304.32 304.32 0.0M
2021-06-11 301.22 301.22 301.22 301.22 0.0M
2021-06-10 298.72 298.72 298.72 298.72 0.0M
2021-06-09 301.56 301.56 301.56 301.56 0.0M
2021-06-08 302.46 302.46 302.46 302.46 0.0M
2021-06-07 299.67 299.67 299.67 299.67 0.0M
2021-06-04 300.96 300.96 300.96 300.96 0.0M
2021-06-03 298.60 298.60 298.60 298.60 0.0M
2021-06-02 298.13 298.13 298.13 298.13 0.0M
2021-06-01 300.57 300.57 300.57 300.57 0.0M
2021-05-31 298.41 298.41 298.41 298.41 0.0M
2021-05-28 301.66 301.66 301.66 301.66 0.0M
2021-05-27 300.03 300.03 300.03 300.03 0.0M
2021-05-26 306.57 306.57 306.57 306.57 0.0M
2021-05-25 307.31 307.31 307.31 307.31 0.0M
2021-05-21 310.55 310.55 310.55 310.55 0.0M
2021-05-20 309.51 309.51 309.51 309.51 0.0M
2021-05-19 311.33 311.33 311.33 311.33 0.0M
2021-05-18 314.31 314.31 314.31 314.31 0.0M
2021-05-17 313.27 313.27 313.27 313.27 0.0M
2021-05-14 314.52 314.52 314.52 314.52 0.0M
2021-05-13 310.89 310.89 310.89 310.89 0.0M
2021-05-12 305.99 305.99 305.99 305.99 0.0M
2021-05-11 307.89 307.89 307.89 307.89 0.0M
2021-05-10 312.63 312.63 312.63 312.63 0.0M
2021-05-07 314.33 314.33 314.33 314.33 0.0M
2021-05-06 308.39 308.39 308.39 308.39 0.0M
2021-05-05 309.03 309.03 309.03 309.03 0.0M
2021-05-04 302.15 302.15 302.15 302.15 0.0M
2021-05-03 307.30 307.30 307.30 307.30 0.0M
2021-04-30 304.47 304.47 304.47 304.47 0.0M
2021-04-29 305.54 305.54 305.54 305.54 0.0M
2021-04-28 311.16 311.16 311.16 311.16 0.0M
2021-04-27 314.64 314.64 314.64 314.64 0.0M
2021-04-26 314.64 314.64 314.64 314.64 0.0M
2021-04-23 315.98 315.98 315.98 315.98 0.0M
2021-04-22 316.89 316.89 316.89 316.89 0.0M
2021-04-21 307.27 307.27 307.27 307.27 0.0M
2021-04-20 311.27 311.27 311.27 311.27 0.0M
2021-04-19 314.72 314.72 314.72 314.72 0.0M
2021-04-16 314.20 314.20 314.20 314.20 0.0M
2021-04-15 312.86 312.86 312.86 312.86 0.0M
2021-04-14 312.77 312.77 312.77 312.77 0.0M
2021-04-13 316.24 316.24 316.24 316.24 0.0M
2021-04-12 318.60 318.60 318.60 318.60 0.0M
2021-04-09 316.86 316.86 316.86 316.86 0.0M
2021-04-08 317.95 317.95 317.95 317.95 0.0M
2021-04-07 312.49 312.49 312.49 312.49 0.0M
2021-04-06 313.19 313.19 313.19 313.19 0.0M
2021-04-01 316.52 316.52 316.52 316.52 0.0M
2021-03-31 311.82 311.82 311.82 311.82 0.0M
2021-03-30 305.00 305.00 305.00 305.00 0.0M
2021-03-29 307.14 307.14 307.14 307.14 0.0M
2021-03-26 303.65 303.65 303.65 303.65 0.0M
2021-03-25 302.42 302.42 302.42 302.42 0.0M
2021-03-24 297.76 297.76 297.76 297.76 0.0M
2021-03-23 298.54 298.54 298.54 298.54 0.0M
2021-03-22 291.00 291.00 291.00 291.00 0.0M
2021-03-19 289.98 289.98 289.98 289.98 0.0M
2021-03-18 286.16 286.16 286.16 286.16 0.0M
2021-03-17 286.43 286.43 286.43 286.43 0.0M
2021-03-16 292.48 292.48 292.48 292.48 0.0M
2021-03-15 294.83 294.83 294.83 294.83 0.0M
2021-03-12 294.04 294.04 294.04 294.04 0.0M
2021-03-11 296.03 296.03 296.03 296.03 0.0M
2021-03-10 292.94 292.94 292.94 292.94 0.0M
2021-03-09 291.34 291.34 291.34 291.34 0.0M
2021-03-08 284.74 284.74 284.74 284.74 0.0M
2021-03-05 282.39 282.39 282.39 282.39 0.0M
2021-03-04 280.04 280.04 280.04 280.04 0.0M
2021-03-03 275.05 275.05 275.05 275.05 0.0M
2021-03-02 281.10 281.10 281.10 281.10 0.0M
2021-03-01 284.93 284.93 284.93 284.93 0.0M
2021-02-26 282.31 282.31 282.31 282.31 0.0M
2021-02-25 283.43 283.43 283.43 283.43 0.0M
2021-02-24 285.37 285.37 285.37 285.37 0.0M
2021-02-23 286.56 286.56 286.56 286.56 0.0M
2021-02-22 286.50 286.50 286.50 286.50 0.0M
2021-02-19 292.30 292.30 292.30 292.30 0.0M
2021-02-18 292.14 292.14 292.14 292.14 0.0M
2021-02-17 295.74 295.74 295.74 295.74 0.0M
2021-02-16 296.69 296.69 296.69 296.69 0.0M
2021-02-15 301.74 301.74 301.74 301.74 0.0M
2021-02-12 300.54 300.54 300.54 300.54 0.0M
2021-02-11 302.16 302.16 302.16 302.16 0.0M
2021-02-10 302.12 302.12 302.12 302.12 0.0M
2021-02-09 300.85 300.85 300.85 300.85 0.0M
2021-02-08 306.57 306.57 306.57 306.57 0.0M
2021-02-05 312.50 312.50 312.50 312.50 0.0M
2021-02-04 312.69 312.69 312.69 312.69 0.0M
2021-02-03 313.91 313.91 313.91 313.91 0.0M
2021-02-02 312.02 312.02 312.02 312.02 0.0M
2021-02-01 311.06 311.06 311.06 311.06 0.0M
2021-01-29 307.06 307.06 307.06 307.06 0.0M
2021-01-28 310.20 310.20 310.20 310.20 0.0M
2021-01-27 307.28 307.28 307.28 307.28 0.0M
2021-01-26 313.88 313.88 313.88 313.88 0.0M
2021-01-25 315.31 315.31 315.31 315.31 0.0M
2021-01-22 314.46 314.46 314.46 314.46 0.0M
2021-01-21 317.49 317.49 317.49 317.49 0.0M
2021-01-20 317.45 317.45 317.45 317.45 0.0M
2021-01-19 316.91 316.91 316.91 316.91 0.0M
2021-01-18 314.99 314.99 314.99 314.99 0.0M
2021-01-15 317.52 317.52 317.52 317.52 0.0M
2021-01-14 324.46 324.46 324.46 324.46 0.0M
2021-01-13 323.35 323.35 323.35 323.35 0.0M
2021-01-12 317.23 317.23 317.23 317.23 0.0M
2021-01-11 324.80 324.80 324.80 324.80 0.0M
2021-01-08 329.57 329.57 329.57 329.57 0.0M
2021-01-07 319.87 319.87 319.87 319.87 0.0M
2021-01-06 317.27 317.27 317.27 317.27 0.0M
2021-01-05 308.62 308.62 308.62 308.62 0.0M
2021-01-04 315.64 315.64 315.64 315.64 0.0M