【ドイツ(DAX)】曜日データ
Update 2024-10-03
タップで曜日別の値動き
All
月
火
水
木
金
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-09-13 | 18546 | 18722 | 18542 | 18699 |
| 2024-09-16 | 18622 | 18672 | 18600 | 18633 |
| 2024-09-17 | 18687 | 18805 | 18672 | 18726 |
| 2024-09-18 | 18730 | 18757 | 18695 | 18711 |
| 2024-09-19 | 18878 | 19045 | 18806 | 19002 |
| 2024-09-20 | 18896 | 18900 | 18710 | 18720 |
| 2024-09-23 | 18767 | 18857 | 18684 | 18847 |
| 2024-09-24 | 18982 | 19029 | 18903 | 18997 |
| 2024-09-25 | 18846 | 18965 | 18840 | 18918 |
| 2024-09-26 | 19108 | 19253 | 19088 | 19238 |
| 2024-09-27 | 19258 | 19492 | 19240 | 19474 |
| 2024-09-30 | 19412 | 19450 | 19314 | 19325 |
| 2024-10-01 | 19409 | 19449 | 19144 | 19213 |
| 2024-10-02 | 19222 | 19251 | 19060 | 19165 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-01 | 18236 | 18461 | 18236 | 18291 |
| 2024-07-08 | 18474 | 18632 | 18444 | 18472 |
| 2024-07-15 | 18736 | 18744 | 18581 | 18591 |
| 2024-07-22 | 18271 | 18469 | 18231 | 18407 |
| 2024-07-29 | 18542 | 18546 | 18309 | 18321 |
| 2024-08-05 | 17526 | 17526 | 17025 | 17339 |
| 2024-08-12 | 17784 | 17829 | 17678 | 17726 |
| 2024-08-19 | 18313 | 18455 | 18285 | 18422 |
| 2024-08-26 | 18590 | 18639 | 18555 | 18617 |
| 2024-09-02 | 18914 | 18938 | 18779 | 18931 |
| 2024-09-09 | 18380 | 18484 | 18353 | 18444 |
| 2024-09-16 | 18622 | 18672 | 18600 | 18633 |
| 2024-09-23 | 18767 | 18857 | 18684 | 18847 |
| 2024-09-30 | 19412 | 19450 | 19314 | 19325 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 18287 | 18287 | 18030 | 18164 |
| 2024-07-09 | 18471 | 18473 | 18214 | 18236 |
| 2024-07-16 | 18586 | 18586 | 18448 | 18518 |
| 2024-07-23 | 18501 | 18647 | 18464 | 18558 |
| 2024-07-30 | 18364 | 18469 | 18341 | 18411 |
| 2024-08-06 | 17423 | 17505 | 17233 | 17354 |
| 2024-08-13 | 17800 | 17817 | 17670 | 17812 |
| 2024-08-20 | 18473 | 18495 | 18350 | 18358 |
| 2024-08-27 | 18637 | 18724 | 18623 | 18682 |
| 2024-09-03 | 18980 | 18991 | 18728 | 18747 |
| 2024-09-10 | 18417 | 18491 | 18234 | 18266 |
| 2024-09-17 | 18687 | 18805 | 18672 | 18726 |
| 2024-09-24 | 18982 | 19029 | 18903 | 18997 |
| 2024-10-01 | 19409 | 19449 | 19144 | 19213 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 18182 | 18396 | 18182 | 18375 |
| 2024-07-10 | 18237 | 18420 | 18237 | 18407 |
| 2024-07-17 | 18512 | 18533 | 18347 | 18437 |
| 2024-07-24 | 18394 | 18456 | 18349 | 18387 |
| 2024-07-31 | 18503 | 18564 | 18435 | 18509 |
| 2024-08-07 | 17439 | 17667 | 17387 | 17615 |
| 2024-08-14 | 17882 | 17922 | 17827 | 17886 |
| 2024-08-21 | 18359 | 18477 | 18352 | 18449 |
| 2024-08-28 | 18745 | 18857 | 18731 | 18782 |
| 2024-09-04 | 18532 | 18654 | 18532 | 18592 |
| 2024-09-11 | 18343 | 18435 | 18209 | 18330 |
| 2024-09-18 | 18730 | 18757 | 18695 | 18711 |
| 2024-09-25 | 18846 | 18965 | 18840 | 18918 |
| 2024-10-02 | 19222 | 19251 | 19060 | 19165 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-27 | 18155 | 18266 | 18141 | 18211 |
| 2024-07-04 | 18376 | 18468 | 18376 | 18450 |
| 2024-07-11 | 18410 | 18578 | 18410 | 18535 |
| 2024-07-18 | 18439 | 18536 | 18352 | 18355 |
| 2024-07-25 | 18209 | 18326 | 18097 | 18299 |
| 2024-08-01 | 18432 | 18441 | 18070 | 18083 |
| 2024-08-08 | 17516 | 17697 | 17440 | 17680 |
| 2024-08-15 | 17978 | 18198 | 17910 | 18183 |
| 2024-08-22 | 18459 | 18551 | 18459 | 18493 |
| 2024-08-29 | 18791 | 18936 | 18781 | 18913 |
| 2024-09-05 | 18539 | 18678 | 18537 | 18576 |
| 2024-09-12 | 18533 | 18596 | 18382 | 18518 |
| 2024-09-19 | 18878 | 19045 | 18806 | 19002 |
| 2024-09-26 | 19108 | 19253 | 19088 | 19238 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 18212 | 18353 | 18198 | 18235 |
| 2024-07-05 | 18451 | 18650 | 18421 | 18475 |
| 2024-07-12 | 18534 | 18779 | 18528 | 18748 |
| 2024-07-19 | 18341 | 18342 | 18162 | 18172 |
| 2024-07-26 | 18255 | 18429 | 18219 | 18418 |
| 2024-08-02 | 17885 | 17918 | 17624 | 17661 |
| 2024-08-09 | 17673 | 17789 | 17618 | 17723 |
| 2024-08-16 | 18236 | 18344 | 18227 | 18322 |
| 2024-08-23 | 18539 | 18670 | 18519 | 18633 |
| 2024-08-30 | 18891 | 18971 | 18886 | 18907 |
| 2024-09-06 | 18535 | 18608 | 18275 | 18302 |
| 2024-09-13 | 18546 | 18722 | 18542 | 18699 |
| 2024-09-20 | 18896 | 18900 | 18710 | 18720 |
| 2024-09-27 | 19258 | 19492 | 19240 | 19474 |
Close：比較して、上昇=青 / 下降=赤
全期間データ
| 期間 | 2024-03-01 ~ 2024-10-02 |
|---|---|
| 始値 | 17735 (2024-03-01) |
| 終値 | 19165 (2024-10-02) |
| 期間増減 | 1430 |
| 高値 | 19474 (2024-09-27) |
| 安値 | 17339 (2024-08-05) |
| 平均 | 18342 |
| 上昇最大 | 320.00 (2024-09-25) |
| 下落最大 | -426.0 (2024-07-31) |
上昇/下降 (open~closeの増減:窓開け除外)
| 曜日 | 回数 | 合計 | 曜日増減 |
|---|---|---|---|
| 月 | 19/11 | 1606/-860 | 746.00 |
| 火 | 13/18 | 1153/-2696 | -1543 |
| 水 | 19/11 | 1717/-587 | 1130.0 |
| 木 | 21/9 | 2119/-1365 | 754.00 |
| 金 | 16/14 | 1506/-1715 | -209.0 |
| Total | 88/63 | 8101/-7223 | 878.00 |
ドイツ(DAX) 日足チャート
ドイツ(DAX) 曜日別の増減値(USD)
ドイツ(DAX) 曜日別の累計推移(USD)
ドイツ(DAX) 曜日別の変化率(%)
