KDDI株式会社

9433
🏛️ 德国 →
13.51
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.39 14.51 14.39 14.51 0.0M
2023-12-28 14.18 14.30 14.17 14.30 0.0M
2023-12-27 14.27 14.27 14.02 14.02 0.0M
2023-12-22 14.20 14.27 14.10 14.10 0.0M
2023-12-21 14.05 14.22 14.02 14.22 0.0M
2023-12-20 14.14 14.14 13.98 13.98 0.0M
2023-12-19 14.23 14.23 14.06 14.06 0.0M
2023-12-18 14.19 14.36 14.19 14.27 0.0M
2023-12-15 28.72 28.72 28.42 28.68 0.0M
2023-12-14 28.82 28.86 28.56 28.69 0.0M
2023-12-13 14.35 14.35 14.35 14.35 0.0M
2023-12-12 14.59 14.59 14.59 14.59 0.0M
2023-12-11 29.05 29.05 28.87 28.87 0.0M
2023-12-08 14.59 14.59 14.59 14.59 0.0M
2023-12-07 14.69 14.70 14.50 14.67 0.0M
2023-12-06 14.74 14.75 14.58 14.75 0.0M
2023-12-05 14.50 14.50 14.50 14.50 0.0M
2023-12-04 28.55 28.75 28.55 28.75 0.0M
2023-12-01 14.29 14.29 14.13 14.27 0.0M
2023-11-29 14.26 14.26 14.15 14.25 0.0M
2023-11-28 14.28 14.28 14.28 14.28 0.0M
2023-11-27 14.16 14.27 14.16 14.22 0.0M
2023-11-24 14.21 14.21 14.21 14.21 0.0M
2023-11-23 28.87 28.87 28.59 28.86 0.0M
2023-11-22 14.20 14.29 14.20 14.29 0.0M
2023-11-20 14.23 14.25 14.11 14.20 0.0M
2023-11-17 14.23 14.23 14.19 14.19 0.0M
2023-11-16 13.98 14.00 13.90 14.00 0.0M
2023-11-15 14.25 14.29 14.08 14.08 0.0M
2023-11-14 14.35 14.35 14.35 14.35 0.0M
2023-11-13 28.70 28.71 28.70 28.71 0.0M
2023-11-10 14.20 14.20 14.20 14.20 0.0M
2023-11-09 14.05 14.31 14.05 14.31 0.0M
2023-11-07 14.16 14.41 14.16 14.41 0.0M
2023-11-06 14.55 14.59 14.55 14.59 0.0M
2023-11-03 14.13 14.35 14.11 14.35 0.0M
2023-11-02 13.95 14.10 13.94 14.10 0.0M
2023-11-01 14.26 14.30 14.08 14.18 0.0M
2023-10-31 14.13 14.13 14.07 14.07 0.0M
2023-10-30 27.91 28.15 27.85 28.00 0.0M
2023-10-27 14.16 14.16 14.09 14.09 0.0M
2023-10-26 13.93 14.07 13.93 14.07 0.0M
2023-10-25 28.10 28.27 28.10 28.27 0.0M
2023-10-24 14.10 14.10 14.10 14.10 0.0M
2023-10-23 14.11 14.11 14.05 14.05 0.0M
2023-10-20 28.06 28.06 27.81 27.93 0.0M
2023-10-19 14.20 14.23 14.18 14.23 0.0M
2023-10-18 28.17 28.28 28.17 28.28 0.0M
2023-10-17 28.07 28.54 28.07 28.50 0.0M
2023-10-16 14.24 14.27 14.21 14.27 0.0M
2023-10-12 14.34 14.34 14.34 14.34 0.0M
2023-10-10 14.50 14.63 14.50 14.63 0.0M
2023-10-09 28.69 28.88 28.60 28.85 0.0M
2023-10-06 28.83 28.83 28.83 28.83 0.0M
2023-10-05 14.25 14.36 14.21 14.33 0.0M
2023-10-04 14.05 14.22 14.05 14.22 0.0M
2023-10-03 14.08 14.30 14.08 14.30 0.0M
2023-10-02 14.42 14.44 14.26 14.40 0.0M
2023-09-29 14.53 14.53 14.42 14.42 0.0M
2023-09-28 14.65 14.65 14.51 14.51 0.0M
2023-09-27 30.00 30.09 29.80 29.80 0.0M
2023-09-26 14.83 14.83 14.71 14.79 0.0M
2023-09-25 30.07 30.09 29.61 29.95 0.0M
2023-09-22 15.05 15.05 15.05 15.05 0.0M
2023-09-21 14.99 14.99 14.83 14.83 0.0M
2023-09-20 29.90 30.09 29.90 30.06 0.0M
2023-09-19 30.09 30.09 29.84 29.84 0.0M
2023-09-18 15.05 15.05 14.96 14.96 0.0M
2023-09-15 29.70 30.06 29.62 30.06 0.0M
2023-09-14 29.00 29.60 28.94 29.60 0.0M
2023-09-13 28.89 28.90 28.89 28.90 0.0M
2023-09-12 28.44 28.44 28.22 28.40 0.0M
2023-09-11 14.15 14.15 14.14 14.14 0.0M
2023-09-08 14.05 14.07 14.02 14.07 0.0M
2023-09-07 14.09 14.10 13.81 14.10 0.0M
2023-09-06 13.93 13.96 13.82 13.86 0.0M
2023-09-05 13.90 13.90 13.90 13.90 0.0M
2023-09-04 13.92 13.92 13.78 13.80 0.0M
2023-09-01 13.75 13.85 13.69 13.85 0.0M
2023-08-31 13.67 13.67 13.58 13.60 0.0M
2023-08-30 13.37 13.37 13.37 13.37 0.0M
2023-08-29 13.54 13.57 13.54 13.57 0.0M
2023-08-25 13.50 13.51 13.50 13.51 0.0M
2023-08-24 13.58 13.70 13.58 13.68 0.0M
2023-08-23 13.50 13.50 13.50 13.50 0.0M
2023-08-22 13.30 13.41 13.30 13.33 0.0M
2023-08-21 26.45 26.82 26.45 26.48 0.0M
2023-08-18 26.24 26.50 26.24 26.50 0.0M
2023-08-17 13.25 13.25 13.08 13.13 0.0M
2023-08-16 13.23 13.23 13.23 13.23 0.0M
2023-08-15 13.20 13.33 13.18 13.33 0.0M
2023-08-14 13.36 13.41 13.19 13.21 0.0M
2023-08-11 13.21 13.21 13.21 13.21 0.0M
2023-08-10 13.38 13.38 13.20 13.20 0.0M
2023-08-09 13.22 13.32 13.10 13.14 0.0M
2023-08-08 13.14 13.16 13.14 13.16 0.0M
2023-08-07 13.14 13.28 13.04 13.28 0.0M
2023-08-04 13.00 13.05 12.94 13.05 0.0M
2023-08-03 13.00 13.17 12.98 12.98 0.0M
2023-08-02 26.24 26.36 26.16 26.16 0.0M
2023-08-01 27.08 27.08 26.56 26.56 0.0M
2023-07-31 13.51 13.70 13.32 13.60 0.0M
2023-07-28 27.50 27.69 27.17 27.31 0.0M
2023-07-27 27.61 28.15 27.61 28.15 0.0M
2023-07-26 27.44 27.55 27.34 27.55 0.0M
2023-07-25 27.58 27.75 27.58 27.75 0.0M
2023-07-24 27.74 28.01 27.74 28.01 0.0M
2023-07-21 27.41 27.41 27.10 27.31 0.0M
2023-07-20 26.99 27.62 26.99 27.38 0.0M
2023-07-19 27.48 27.48 27.36 27.36 0.0M
2023-07-18 27.41 27.52 27.34 27.34 0.0M
2023-07-17 13.64 13.64 13.64 13.64 0.0M
2023-07-14 13.73 13.73 13.61 13.70 0.0M
2023-07-13 13.72 13.78 13.60 13.60 0.0M
2023-07-12 13.82 13.95 13.82 13.95 0.0M
2023-07-11 13.60 13.90 13.60 13.80 0.0M
2023-07-10 13.91 13.98 13.91 13.98 0.0M
2023-07-07 13.78 13.91 13.78 13.90 0.0M
2023-07-06 13.85 13.85 13.85 13.85 0.0M
2023-07-05 13.97 14.03 13.97 14.03 0.0M
2023-07-04 14.09 14.09 14.09 14.09 0.0M
2023-07-03 28.39 28.39 28.02 28.31 0.0M
2023-06-30 14.24 14.24 14.24 14.24 0.0M
2023-06-28 14.48 14.70 14.36 14.43 0.0M
2023-06-27 14.20 14.24 14.15 14.15 0.0M
2023-06-26 14.18 14.23 14.04 14.18 0.0M
2023-06-23 14.38 14.38 14.18 14.18 0.0M
2023-06-22 14.39 14.39 14.21 14.22 0.0M
2023-06-21 14.38 14.38 14.38 14.38 0.0M
2023-06-20 14.25 14.25 14.13 14.13 0.0M
2023-06-19 14.32 14.58 14.32 14.47 0.0M
2023-06-16 29.20 29.39 29.20 29.39 0.0M
2023-06-15 14.90 14.90 14.64 14.67 0.0M
2023-06-14 15.06 15.06 14.93 14.93 0.0M
2023-06-13 30.41 30.43 29.99 29.99 0.0M
2023-06-09 14.90 14.90 14.90 14.90 0.0M
2023-06-08 29.36 29.61 29.36 29.61 0.0M
2023-06-07 14.97 14.98 14.73 14.73 0.0M
2023-06-05 14.80 14.94 14.64 14.64 0.0M
2023-06-02 14.60 15.10 14.60 15.10 0.0M
2023-06-01 14.76 14.76 14.44 14.75 0.0M
2023-05-31 14.59 14.59 14.59 14.59 0.0M
2023-05-30 14.68 14.68 14.38 14.38 0.0M
2023-05-26 14.29 14.56 14.29 14.56 0.0M
2023-05-25 14.64 14.64 14.18 14.54 0.0M
2023-05-23 15.00 15.05 15.00 15.05 0.0M
2023-05-22 30.61 30.61 29.97 30.51 0.0M
2023-05-19 30.24 30.33 30.24 30.33 0.0M
2023-05-18 29.92 30.54 29.92 30.54 0.0M
2023-05-17 30.80 30.80 30.41 30.79 0.0M
2023-05-16 30.77 30.77 30.13 30.13 0.0M
2023-05-15 30.75 30.75 30.08 30.70 0.0M
2023-05-12 15.15 15.16 14.94 14.98 0.0M
2023-05-11 14.51 15.22 14.48 15.22 0.0M
2023-05-10 28.12 28.77 28.12 28.30 0.0M
2023-05-09 14.47 14.55 14.40 14.40 0.0M
2023-05-08 28.63 28.86 28.47 28.85 0.0M
2023-05-05 14.45 14.45 14.30 14.30 0.0M
2023-05-04 14.03 14.53 14.03 14.50 0.0M
2023-05-03 14.35 14.35 14.35 14.35 0.0M
2023-05-02 14.25 14.35 14.02 14.35 0.0M
2023-04-27 13.94 14.24 13.91 14.24 0.0M
2023-04-25 14.00 14.00 13.88 13.88 0.0M
2023-04-24 14.22 14.22 13.92 14.02 0.0M
2023-04-21 14.09 14.09 14.09 14.09 0.0M
2023-04-20 13.86 14.16 13.86 14.16 0.0M
2023-04-17 27.33 27.88 27.03 27.57 0.0M
2023-04-14 13.85 14.05 13.85 14.02 0.0M
2023-04-13 13.96 13.96 13.68 13.93 0.0M
2023-04-12 13.92 13.93 13.83 13.91 0.0M
2023-04-11 14.16 14.24 13.79 13.79 0.0M
2023-04-06 27.98 27.98 27.95 27.95 0.0M
2023-04-03 14.37 14.37 14.21 14.32 0.0M
2023-03-31 28.21 28.21 28.21 28.21 0.0M
2023-03-30 14.22 14.24 14.22 14.24 0.0M
2023-03-29 14.74 14.75 14.70 14.75 0.0M
2023-03-28 14.72 14.82 14.72 14.80 0.0M
2023-03-27 14.68 14.68 14.59 14.59 0.0M
2023-03-24 28.78 28.78 28.78 28.78 0.0M
2023-03-23 14.31 14.32 14.02 14.02 0.0M
2023-03-22 29.11 29.11 28.80 28.80 0.0M
2023-03-21 14.45 14.48 14.45 14.48 0.0M
2023-03-20 14.55 14.55 14.21 14.21 0.0M
2023-03-17 14.52 14.52 14.52 14.52 0.0M
2023-03-16 14.16 14.68 14.16 14.38 0.0M
2023-03-15 14.04 14.41 13.91 14.41 0.0M
2023-03-14 13.87 13.87 13.86 13.86 0.0M
2023-03-13 28.23 28.23 28.23 28.23 0.0M
2023-03-09 14.21 14.47 14.21 14.47 0.0M
2023-03-07 28.46 28.46 28.46 28.46 0.0M
2023-03-06 14.13 14.13 14.13 14.13 0.0M
2023-03-03 14.11 14.13 14.11 14.13 0.0M
2023-03-02 13.61 13.61 13.61 13.61 0.0M
2023-03-01 27.87 28.00 27.58 27.88 0.0M
2023-02-28 27.44 27.44 27.39 27.39 0.0M
2023-02-27 28.22 28.22 27.50 27.50 0.0M
2023-02-24 27.79 28.24 27.79 28.24 0.0M
2023-02-23 28.21 28.25 27.66 28.25 0.0M
2023-02-22 28.18 28.18 28.18 28.18 0.0M
2023-02-21 28.16 29.00 27.70 27.90 0.0M
2023-02-20 28.37 28.43 27.84 27.84 0.0M
2023-02-17 28.15 28.15 27.56 28.13 0.0M
2023-02-16 28.29 28.29 27.51 27.51 0.0M
2023-02-15 28.42 29.00 27.81 27.90 0.0M
2023-02-10 28.60 29.05 28.60 29.05 0.0M
2023-02-09 27.87 28.44 27.87 28.10 0.0M
2023-02-08 28.65 28.65 28.50 28.50 0.0M
2023-02-07 28.32 28.34 27.76 27.76 0.0M
2023-02-06 27.69 28.45 27.64 28.45 0.0M
2023-02-03 28.23 28.23 27.25 27.25 0.0M
2023-02-02 28.50 28.90 28.39 28.90 0.0M
2023-02-01 28.25 29.00 28.25 28.45 0.0M
2023-01-30 28.96 28.96 28.15 28.77 0.0M
2023-01-27 28.51 28.51 28.51 28.51 0.0M
2023-01-26 28.71 28.71 28.71 28.71 0.0M
2023-01-25 28.59 28.75 28.59 28.75 0.0M
2023-01-23 28.66 28.73 28.18 28.69 0.0M
2023-01-20 28.79 28.79 28.79 28.79 0.0M
2023-01-19 28.01 28.04 28.01 28.04 0.0M
2023-01-18 27.90 28.47 27.90 28.47 0.0M
2023-01-17 27.92 27.92 27.89 27.89 0.0M
2023-01-16 27.89 27.89 27.31 27.31 0.0M
2023-01-13 27.59 27.59 27.58 27.58 0.0M
2023-01-12 27.39 27.39 27.20 27.20 0.0M
2023-01-11 27.10 27.10 27.10 27.10 0.0M
2023-01-10 27.93 28.33 27.78 27.78 0.0M
2023-01-09 27.55 28.47 27.30 28.42 0.0M
2023-01-06 28.02 28.49 28.02 28.49 0.0M
2023-01-05 27.85 28.60 27.85 28.60 0.0M
2023-01-04 28.81 28.81 28.80 28.80 0.0M
2023-01-02 28.17 28.95 28.17 28.60 0.0M