DAX New Volatility (V1XI)

V1XI
🏛️ ドイツ →
16.43
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 13.42 13.55 13.15 13.53 0.0M
2023-12-28 13.57 13.71 13.36 13.48 0.0M
2023-12-27 14.03 14.03 13.49 13.50 0.0M
2023-12-22 13.54 13.55 13.02 13.25 0.0M
2023-12-21 13.12 13.51 13.04 13.41 0.0M
2023-12-20 12.70 12.95 12.60 12.76 0.0M
2023-12-19 13.01 13.04 12.58 12.77 0.0M
2023-12-18 13.28 13.43 12.93 13.00 0.0M
2023-12-15 13.13 13.18 12.52 12.63 0.0M
2023-12-14 12.99 13.21 12.49 12.93 0.0M
2023-12-13 13.27 13.52 13.02 13.51 0.0M
2023-12-12 13.71 13.75 13.31 13.35 0.0M
2023-12-11 14.10 14.12 13.72 13.73 0.0M
2023-12-08 14.05 14.13 13.60 13.73 0.0M
2023-12-07 14.05 14.25 14.05 14.07 0.0M
2023-12-06 13.63 13.74 13.33 13.66 0.0M
2023-12-05 13.70 13.87 13.55 13.62 0.0M
2023-12-04 13.60 13.73 13.45 13.68 0.0M
2023-12-01 13.09 13.25 12.96 13.12 0.0M
2023-11-30 13.53 13.67 13.25 13.28 0.0M
2023-11-29 13.38 13.52 13.09 13.52 0.0M
2023-11-28 13.74 13.82 13.50 13.52 0.0M
2023-11-27 13.44 13.57 13.30 13.50 0.0M
2023-11-24 13.24 13.34 12.82 12.95 0.0M
2023-11-23 13.05 13.13 12.71 13.13 0.0M
2023-11-22 13.38 13.38 12.96 13.05 0.0M
2023-11-21 13.36 13.52 13.14 13.39 0.0M
2023-11-20 13.61 13.71 13.13 13.34 0.0M
2023-11-17 13.74 13.74 13.12 13.12 0.0M
2023-11-16 13.94 14.08 13.60 13.87 0.0M
2023-11-15 14.23 14.33 13.86 14.09 0.0M
2023-11-14 15.22 15.23 14.34 14.39 0.0M
2023-11-13 15.71 15.72 15.09 15.11 0.0M
2023-11-10 15.54 15.74 15.28 15.31 0.0M
2023-11-09 15.20 15.25 14.90 15.07 0.0M
2023-11-08 15.98 15.99 15.13 15.35 0.0M
2023-11-07 16.31 16.33 15.58 15.81 0.0M
2023-11-06 16.59 16.59 16.21 16.22 0.0M
2023-11-03 17.04 17.12 16.28 16.32 0.0M
2023-11-02 17.50 17.50 16.70 17.21 0.0M
2023-11-01 18.34 18.50 17.75 18.05 0.0M
2023-10-31 19.77 19.78 18.86 18.87 0.0M
2023-10-30 20.38 20.38 19.61 20.01 0.0M
2023-10-27 20.10 20.20 19.32 19.88 0.0M
2023-10-26 20.56 20.82 19.76 20.17 0.0M
2023-10-25 19.33 19.63 18.91 19.24 0.0M
2023-10-24 20.18 20.18 18.90 19.48 0.0M
2023-10-23 21.97 22.38 20.36 20.38 0.0M
2023-10-20 21.79 21.93 20.82 21.48 0.0M
2023-10-19 20.50 21.29 20.20 20.64 0.0M
2023-10-18 19.31 20.27 18.62 20.19 0.0M
2023-10-17 18.66 19.55 18.32 18.81 0.0M
2023-10-16 19.67 20.29 18.53 18.89 0.0M
2023-10-13 16.97 19.40 16.96 19.33 0.0M
2023-10-12 16.58 16.68 15.97 16.64 0.0M
2023-10-11 18.03 18.03 16.92 16.99 0.0M
2023-10-10 18.50 18.50 17.38 17.75 0.0M
2023-10-09 19.14 19.43 18.76 19.37 0.0M
2023-10-06 18.22 18.50 17.45 17.51 0.0M
2023-10-05 19.04 19.05 18.31 18.58 0.0M
2023-10-04 19.46 19.93 18.46 19.07 0.0M
2023-10-03 18.39 19.13 17.65 19.03 0.0M
2023-10-02 17.00 18.33 16.63 17.95 0.0M
2023-09-29 17.21 17.21 15.94 16.58 0.0M
2023-09-28 18.21 18.62 17.52 17.62 0.0M
2023-09-27 18.52 18.52 17.91 18.31 0.0M
2023-09-26 18.68 19.07 18.13 18.65 0.0M
2023-09-25 16.58 18.32 16.28 17.90 0.0M
2023-09-22 16.18 16.41 15.64 15.89 0.0M
2023-09-21 15.23 16.06 15.04 15.79 0.0M
2023-09-20 15.25 15.29 14.52 14.53 0.0M
2023-09-19 15.29 15.51 14.69 15.34 0.0M
2023-09-18 14.59 15.48 14.53 15.17 0.0M
2023-09-15 13.86 13.89 13.07 13.60 0.0M
2023-09-14 15.35 15.49 13.74 13.80 0.0M
2023-09-13 15.60 16.24 15.33 15.57 0.0M
2023-09-12 15.14 15.46 14.92 15.27 0.0M
2023-09-11 15.24 15.25 14.87 15.00 0.0M
2023-09-08 15.42 16.16 15.00 15.30 0.0M
2023-09-07 15.82 15.91 15.23 15.66 0.0M
2023-09-06 15.35 15.73 15.26 15.46 0.0M
2023-09-05 15.56 15.75 14.87 15.03 0.0M
2023-09-04 14.76 15.26 14.44 15.14 0.0M
2023-09-01 14.69 14.69 13.97 14.49 0.0M
2023-08-31 14.99 15.00 14.11 14.47 0.0M
2023-08-30 15.15 15.52 14.93 14.98 0.0M
2023-08-29 15.87 15.97 15.07 15.12 0.0M
2023-08-28 17.06 17.06 15.90 16.00 0.0M
2023-08-25 17.48 17.48 16.63 16.83 0.0M
2023-08-24 16.89 17.29 16.45 17.23 0.0M
2023-08-23 17.11 17.67 16.66 17.03 0.0M
2023-08-22 18.19 18.19 17.16 17.47 0.0M
2023-08-21 18.77 18.80 18.03 18.40 0.0M
2023-08-18 19.26 20.67 18.86 19.07 0.0M
2023-08-17 18.29 18.83 17.50 18.79 0.0M
2023-08-16 18.28 18.29 17.56 17.67 0.0M
2023-08-15 17.40 18.54 17.36 18.03 0.0M
2023-08-14 18.36 18.36 17.31 17.32 0.0M
2023-08-11 17.74 18.47 17.49 17.81 0.0M
2023-08-10 17.86 17.92 17.10 17.51 0.0M
2023-08-09 18.07 18.38 17.36 18.35 0.0M
2023-08-08 18.47 19.52 18.03 18.78 0.0M
2023-08-07 18.75 18.94 17.82 18.00 0.0M
2023-08-04 18.79 18.84 17.54 17.88 0.0M
2023-08-03 19.22 20.14 18.96 19.02 0.0M
2023-08-02 17.73 18.80 17.26 18.77 0.0M
2023-08-01 15.79 16.85 15.77 16.80 0.0M
2023-07-31 15.47 15.59 15.11 15.59 0.0M
2023-07-28 15.12 15.39 14.52 14.80 0.0M
2023-07-27 15.34 15.38 14.36 14.71 0.0M
2023-07-26 15.51 16.88 15.50 15.69 0.0M
2023-07-25 15.42 15.71 15.24 15.28 0.0M
2023-07-24 15.86 15.91 15.30 15.32 0.0M
2023-07-21 15.64 16.13 15.00 15.00 0.0M
2023-07-20 16.06 16.23 15.42 15.48 0.0M
2023-07-19 14.99 15.66 14.95 15.64 0.0M
2023-07-18 15.92 15.93 15.12 15.17 0.0M
2023-07-17 15.52 16.40 15.36 15.88 0.0M
2023-07-14 15.20 15.29 14.78 14.88 0.0M
2023-07-13 15.26 15.32 14.87 15.09 0.0M
2023-07-12 16.63 16.63 15.29 15.35 0.0M
2023-07-11 17.36 17.43 16.29 16.66 0.0M
2023-07-10 18.43 18.54 17.27 17.68 0.0M
2023-07-07 19.12 19.16 17.44 17.64 0.0M
2023-07-06 15.98 19.36 15.94 19.25 0.0M
2023-07-05 14.55 15.44 14.55 15.17 0.0M
2023-07-04 13.71 14.07 13.55 14.07 0.0M
2023-07-03 13.95 14.05 13.60 13.74 0.0M
2023-06-30 14.12 14.12 13.42 13.52 0.0M
2023-06-29 14.49 14.53 14.09 14.38 0.0M
2023-06-28 15.29 15.29 14.49 14.49 0.0M
2023-06-27 15.81 16.24 15.53 15.57 0.0M
2023-06-26 16.28 17.18 15.91 16.03 0.0M
2023-06-23 14.92 16.11 14.67 15.40 0.0M
2023-06-22 15.13 15.76 14.70 14.74 0.0M
2023-06-21 14.35 14.36 13.53 14.25 0.0M
2023-06-20 13.89 14.32 13.79 14.28 0.0M
2023-06-19 13.23 13.74 13.21 13.74 0.0M
2023-06-16 13.33 13.37 12.68 12.71 0.0M
2023-06-15 13.17 13.50 12.86 13.28 0.0M
2023-06-14 14.14 14.22 13.90 14.01 0.0M
2023-06-13 14.78 14.85 14.21 14.30 0.0M
2023-06-12 14.85 15.05 14.68 14.69 0.0M
2023-06-09 14.93 15.10 14.49 14.59 0.0M
2023-06-08 15.41 15.49 14.77 14.77 0.0M
2023-06-07 15.13 15.52 15.09 15.22 0.0M
2023-06-06 16.29 16.30 15.38 15.39 0.0M
2023-06-05 16.37 16.56 15.93 16.17 0.0M
2023-06-02 17.02 17.02 15.98 16.06 0.0M
2023-06-01 18.58 18.83 17.64 17.64 0.0M
2023-05-31 18.45 19.79 17.76 19.64 0.0M
2023-05-30 17.60 17.70 16.29 17.62 0.0M
2023-05-29 17.66 17.75 17.21 17.54 0.0M
2023-05-26 18.99 19.71 17.40 17.68 0.0M
2023-05-25 20.15 20.52 19.06 19.35 0.0M
2023-05-24 18.72 20.45 18.72 20.28 0.0M
2023-05-23 16.73 17.51 16.49 17.50 0.0M
2023-05-22 16.62 17.00 16.32 16.58 0.0M
2023-05-19 16.23 16.28 15.44 15.92 0.0M
2023-05-18 17.19 17.19 16.28 16.44 0.0M
2023-05-17 17.23 17.63 16.99 17.24 0.0M
2023-05-16 17.76 17.93 17.25 17.30 0.0M
2023-05-15 17.77 18.17 17.42 17.67 0.0M
2023-05-12 18.73 18.73 17.44 17.44 0.0M
2023-05-11 18.50 19.50 17.89 19.04 0.0M
2023-05-10 18.71 19.23 18.13 18.68 0.0M
2023-05-09 18.72 19.40 18.58 18.73 0.0M
2023-05-08 18.80 18.89 18.54 18.57 0.0M
2023-05-05 19.86 20.04 18.44 18.51 0.0M
2023-05-04 20.39 20.88 19.62 20.32 0.0M
2023-05-03 19.64 19.73 18.84 19.69 0.0M
2023-05-02 17.96 20.10 17.87 20.05 0.0M
2023-04-28 17.84 19.40 17.37 17.37 0.0M
2023-04-27 18.57 18.64 17.61 17.83 0.0M
2023-04-26 18.18 19.52 18.12 18.39 0.0M
2023-04-25 17.55 17.87 17.24 17.43 0.0M
2023-04-24 18.02 18.02 16.74 17.06 0.0M
2023-04-21 17.53 18.00 16.80 16.82 0.0M
2023-04-20 17.02 17.95 17.02 17.30 0.0M
2023-04-19 16.94 17.15 16.63 16.74 0.0M
2023-04-18 17.13 17.14 16.41 16.72 0.0M
2023-04-17 16.66 17.38 16.48 17.33 0.0M
2023-04-14 17.18 17.25 16.62 16.63 0.0M
2023-04-13 18.11 18.11 17.43 17.46 0.0M
2023-04-12 18.95 19.13 18.16 18.26 0.0M
2023-04-11 19.72 19.73 18.64 18.71 0.0M
2023-04-06 19.40 19.52 19.00 19.02 0.0M
2023-04-05 18.78 19.95 18.64 19.63 0.0M
2023-04-04 18.58 18.79 18.04 18.78 0.0M
2023-04-03 19.61 19.76 18.67 18.98 0.0M
2023-03-31 19.01 19.10 18.38 18.86 0.0M
2023-03-30 19.39 19.57 18.81 19.12 0.0M
2023-03-29 20.70 20.72 19.20 19.69 0.0M
2023-03-28 21.21 21.81 20.94 21.19 0.0M
2023-03-27 24.14 24.48 21.88 22.22 0.0M
2023-03-24 21.33 26.16 21.33 23.86 0.0M
2023-03-23 21.50 22.19 19.99 20.51 0.0M
2023-03-22 22.44 22.59 20.84 21.57 0.0M
2023-03-21 25.34 25.34 22.84 22.85 0.0M
2023-03-20 30.21 30.43 25.86 26.89 0.0M
2023-03-17 23.55 28.73 23.02 27.62 0.0M
2023-03-16 29.48 29.48 24.57 24.94 0.0M
2023-03-15 21.29 28.88 21.17 28.88 0.0M
2023-03-14 23.66 23.96 20.89 21.25 0.0M
2023-03-13 20.50 26.82 20.38 23.94 0.0M
2023-03-10 19.68 20.34 19.11 19.87 0.0M
2023-03-09 17.67 18.04 17.22 17.42 0.0M
2023-03-08 18.21 18.44 17.59 17.61 0.0M
2023-03-07 17.72 18.15 17.46 17.93 0.0M
2023-03-06 18.03 18.16 17.58 17.64 0.0M
2023-03-03 18.73 18.73 17.82 17.86 0.0M
2023-03-02 20.23 20.36 19.03 19.12 0.0M
2023-03-01 18.79 19.54 18.13 19.33 0.0M
2023-02-28 19.83 19.90 18.83 19.12 0.0M
2023-02-27 20.62 20.62 19.22 19.43 0.0M
2023-02-24 18.63 20.77 18.56 20.44 0.0M
2023-02-23 19.61 19.61 18.63 19.07 0.0M
2023-02-22 20.33 21.24 19.92 20.11 0.0M
2023-02-21 19.35 20.79 19.35 20.09 0.0M
2023-02-20 19.19 19.23 18.73 19.10 0.0M
2023-02-17 19.14 19.73 18.62 18.84 0.0M
2023-02-16 17.35 18.59 17.30 17.85 0.0M
2023-02-15 18.65 18.70 17.64 17.66 0.0M
2023-02-14 19.83 19.84 18.40 18.91 0.0M
2023-02-13 20.78 20.84 19.87 19.88 0.0M
2023-02-10 18.52 21.09 18.51 20.36 0.0M
2023-02-09 18.32 18.32 17.78 18.02 0.0M
2023-02-08 18.64 18.67 17.85 18.53 0.0M
2023-02-07 18.83 18.98 18.57 18.84 0.0M
2023-02-06 17.55 19.12 17.53 18.59 0.0M
2023-02-03 17.37 17.59 16.84 16.91 0.0M
2023-02-02 17.52 17.55 16.64 16.68 0.0M
2023-02-01 18.54 18.75 18.24 18.51 0.0M
2023-01-31 18.78 19.71 18.52 18.58 0.0M
2023-01-30 18.39 19.37 18.35 18.59 0.0M
2023-01-27 17.88 18.00 17.19 17.24 0.0M
2023-01-26 17.93 18.19 17.78 17.90 0.0M
2023-01-25 17.99 19.05 17.85 18.49 0.0M
2023-01-24 18.13 18.58 18.00 18.04 0.0M
2023-01-23 18.97 19.11 18.21 18.27 0.0M
2023-01-20 19.65 19.73 18.67 18.67 0.0M
2023-01-19 18.88 20.51 18.87 20.01 0.0M
2023-01-18 18.51 18.57 17.75 18.32 0.0M
2023-01-17 18.69 18.82 18.33 18.71 0.0M
2023-01-16 18.14 18.52 18.05 18.49 0.0M
2023-01-13 17.79 18.03 17.33 17.55 0.0M
2023-01-12 19.13 19.41 18.10 18.11 0.0M
2023-01-11 18.70 19.07 18.43 18.97 0.0M
2023-01-10 18.72 19.16 18.72 18.82 0.0M
2023-01-09 18.90 18.90 18.21 18.47 0.0M
2023-01-06 19.58 19.77 18.33 18.52 0.0M
2023-01-05 19.88 19.93 19.34 19.55 0.0M
2023-01-04 20.09 20.33 19.65 19.82 0.0M
2023-01-03 21.16 21.16 20.14 20.29 0.0M
2023-01-02 21.37 21.42 21.00 21.00 0.0M