Koninklijke Ahold Delhaize NV (AD)

AD
🏛️ オランダ →
34.14
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
2021-12-31 30.37 30.49 30.14 30.14 0.5M
2021-12-30 30.46 30.54 30.37 30.49 1.2M
2021-12-29 30.37 30.46 30.27 30.46 1.0M
2021-12-28 30.00 30.42 30.00 30.34 1.2M
2021-12-27 29.82 30.00 29.57 30.00 1.2M
2021-12-24 30.01 30.06 29.92 29.92 0.2M
2021-12-23 30.04 30.16 29.88 29.98 1.6M
2021-12-22 30.28 30.28 29.65 29.90 1.7M
2021-12-21 30.50 30.60 30.15 30.26 2.5M
2021-12-20 29.78 30.33 29.69 30.33 2.8M
2021-12-17 29.89 30.18 29.85 30.01 4.6M
2021-12-16 30.10 30.26 29.89 29.96 2.9M
2021-12-15 30.21 30.23 29.88 29.98 2.2M
2021-12-14 30.62 30.71 30.12 30.24 2.3M
2021-12-13 30.35 30.73 30.33 30.46 2.5M
2021-12-10 30.00 30.51 29.94 30.34 2.4M
2021-12-09 30.05 30.24 29.99 30.05 2.6M
2021-12-08 30.41 30.66 29.94 29.94 3.2M
2021-12-07 29.96 30.58 29.84 30.42 3.6M
2021-12-06 29.83 30.13 29.67 29.92 3.1M
2021-12-03 30.22 30.32 29.63 29.63 3.6M
2021-12-02 29.77 29.90 29.51 29.83 3.3M
2021-12-01 29.87 30.24 29.72 29.77 3.5M
2021-11-30 30.00 30.30 29.62 29.65 6.6M
2021-11-29 30.42 30.53 30.14 30.26 3.2M
2021-11-26 30.35 30.70 29.91 30.33 4.3M
2021-11-25 30.63 30.82 30.50 30.59 2.0M
2021-11-24 30.87 31.02 30.44 30.53 3.1M
2021-11-23 30.63 31.20 30.57 30.86 3.5M
2021-11-22 30.10 31.00 30.10 30.77 3.7M
2021-11-19 30.21 30.59 30.07 30.07 4.6M
2021-11-18 29.70 30.21 29.69 30.08 3.1M
2021-11-17 29.55 31.08 29.32 29.71 5.2M
2021-11-16 30.70 30.70 29.84 29.84 3.9M
2021-11-15 30.74 31.40 30.40 30.84 4.1M
2021-11-12 29.15 29.87 29.15 29.79 3.0M
2021-11-11 29.60 29.68 28.85 29.17 2.3M
2021-11-10 29.10 29.81 28.88 29.66 4.5M
2021-11-09 28.07 28.53 27.69 28.53 2.5M
2021-11-08 28.55 28.64 28.17 28.17 1.9M
2021-11-05 28.90 29.19 28.55 28.60 2.1M
2021-11-04 29.04 29.27 28.88 28.94 2.5M
2021-11-03 28.50 29.04 28.49 29.04 1.9M
2021-11-02 28.46 28.54 28.35 28.49 1.7M
2021-11-01 28.21 28.51 28.16 28.50 1.6M
2021-10-29 28.00 28.20 27.77 28.13 2.8M
2021-10-28 28.33 28.38 28.08 28.09 1.6M
2021-10-27 28.28 28.46 28.20 28.34 1.7M
2021-10-26 28.32 28.39 28.24 28.33 1.5M
2021-10-25 28.08 28.43 28.06 28.36 1.8M
2021-10-22 27.97 28.20 27.95 28.06 1.6M
2021-10-21 27.60 28.09 27.55 27.99 1.6M
2021-10-20 27.51 27.84 27.46 27.77 2.4M
2021-10-19 27.81 27.82 27.48 27.61 1.9M
2021-10-18 27.86 27.94 27.61 27.81 2.0M
2021-10-15 27.96 28.02 27.72 27.95 3.6M
2021-10-14 27.78 28.10 27.74 27.89 2.5M
2021-10-13 28.26 28.27 27.64 27.66 3.2M
2021-10-12 28.35 28.50 28.11 28.29 3.3M
2021-10-11 29.06 29.19 28.81 28.88 1.9M
2021-10-08 29.05 29.24 29.01 29.11 2.0M
2021-10-07 28.98 29.33 28.90 29.23 2.6M
2021-10-06 29.39 29.44 28.95 28.95 3.1M
2021-10-05 28.86 29.46 28.80 29.44 2.3M
2021-10-04 28.60 28.96 28.53 28.82 1.9M
2021-10-01 28.55 28.93 28.52 28.63 2.7M
2021-09-30 29.09 29.21 28.72 28.74 4.2M
2021-09-29 28.75 29.08 28.75 29.07 2.8M
2021-09-28 28.65 28.72 28.29 28.57 3.3M
2021-09-27 28.85 28.87 28.55 28.64 2.1M
2021-09-24 28.75 28.89 28.62 28.85 2.1M
2021-09-23 28.80 28.91 28.70 28.79 2.0M
2021-09-22 28.52 28.78 28.46 28.70 2.6M
2021-09-21 28.18 28.69 28.08 28.52 2.5M
2021-09-20 28.10 28.26 27.96 28.18 2.8M
2021-09-17 28.37 28.55 28.18 28.31 5.5M
2021-09-16 28.40 28.59 28.22 28.30 2.3M
2021-09-15 28.18 28.53 28.18 28.32 3.3M
2021-09-14 27.96 28.23 27.96 28.15 2.6M
2021-09-13 27.87 28.11 27.85 27.98 1.9M
2021-09-10 28.18 28.27 27.81 27.89 2.9M
2021-09-09 28.42 28.54 28.27 28.27 2.1M
2021-09-08 28.10 28.49 27.93 28.49 2.2M
2021-09-07 28.30 28.44 28.21 28.24 1.3M
2021-09-06 28.25 28.48 28.20 28.36 1.5M
2021-09-03 28.44 28.48 28.10 28.30 1.9M
2021-09-02 28.47 28.47 28.20 28.42 2.0M
2021-09-01 28.59 28.78 28.28 28.43 2.8M
2021-08-31 28.78 28.83 28.52 28.57 4.3M
2021-08-30 28.68 28.86 28.57 28.80 1.3M
2021-08-27 28.67 28.88 28.65 28.72 1.6M
2021-08-26 28.65 28.74 28.55 28.70 2.2M
2021-08-25 28.89 28.99 28.67 28.69 2.5M
2021-08-24 29.02 29.07 28.71 28.90 2.7M
2021-08-23 29.03 29.12 28.81 29.06 1.8M
2021-08-20 28.76 29.08 28.71 29.02 2.4M
2021-08-19 28.30 28.76 28.25 28.76 4.8M
2021-08-18 28.35 28.55 28.31 28.42 3.4M
2021-08-17 27.82 28.45 27.82 28.40 4.2M
2021-08-16 27.71 28.08 27.71 27.87 3.2M
2021-08-13 27.91 27.95 27.68 27.81 2.6M
2021-08-12 27.77 28.38 27.75 28.31 3.7M
2021-08-11 26.92 27.85 26.92 27.74 4.3M
2021-08-10 26.79 26.90 26.70 26.85 2.2M
2021-08-09 26.46 26.81 26.43 26.77 1.7M
2021-08-06 26.33 26.47 26.27 26.47 1.9M
2021-08-05 26.40 26.55 26.32 26.32 1.6M
2021-08-04 26.29 26.66 26.26 26.41 2.0M
2021-08-03 26.20 26.63 26.15 26.56 2.4M
2021-08-02 26.20 26.31 26.10 26.18 1.9M
2021-07-30 25.93 26.24 25.91 26.20 3.1M
2021-07-29 25.75 26.04 25.70 26.04 1.9M
2021-07-28 25.81 25.92 25.75 25.75 1.6M
2021-07-27 25.83 25.89 25.65 25.76 2.2M
2021-07-26 25.85 25.92 25.71 25.87 1.6M
2021-07-23 25.68 25.90 25.60 25.85 2.1M
2021-07-22 25.60 25.65 25.39 25.63 1.7M
2021-07-21 25.38 25.78 25.30 25.56 2.6M
2021-07-20 25.40 25.58 25.14 25.15 2.5M
2021-07-19 25.54 25.62 25.07 25.14 3.2M
2021-07-16 25.40 25.64 25.38 25.61 2.8M
2021-07-15 25.54 25.54 25.28 25.33 2.1M
2021-07-14 25.44 25.58 25.29 25.55 1.5M
2021-07-13 25.57 25.69 25.39 25.52 2.6M
2021-07-12 25.30 25.54 25.00 25.48 2.3M
2021-07-09 25.34 25.50 25.28 25.34 2.2M
2021-07-08 25.65 25.65 25.31 25.34 2.9M
2021-07-07 25.22 25.69 25.13 25.62 2.4M
2021-07-06 25.35 25.41 25.19 25.20 2.2M
2021-07-05 25.23 25.37 25.13 25.36 1.3M
2021-07-02 25.25 25.33 25.15 25.26 2.2M
2021-07-01 25.11 25.40 25.11 25.21 2.8M
2021-06-30 24.75 25.20 24.75 25.07 4.0M
2021-06-29 24.67 24.87 24.63 24.83 1.8M
2021-06-28 24.60 24.75 24.54 24.68 1.4M
2021-06-25 24.60 24.75 24.54 24.68 1.6M
2021-06-24 24.75 24.80 24.54 24.65 2.4M
2021-06-23 24.84 25.05 24.65 24.65 2.5M
2021-06-22 24.83 24.93 24.72 24.88 2.3M
2021-06-21 24.38 24.84 24.35 24.80 2.2M
2021-06-18 24.83 24.88 24.34 24.51 6.8M
2021-06-17 24.41 24.89 24.33 24.83 2.8M
2021-06-16 24.71 24.88 24.60 24.60 2.5M
2021-06-15 24.91 24.92 24.80 24.82 1.9M
2021-06-14 24.80 24.89 24.71 24.80 2.2M
2021-06-11 24.70 24.78 24.57 24.70 2.1M
2021-06-10 24.48 24.85 24.43 24.67 2.8M
2021-06-09 24.56 24.62 24.45 24.53 1.8M
2021-06-08 24.41 24.81 24.41 24.57 3.0M
2021-06-07 24.11 24.45 24.09 24.36 3.3M
2021-06-04 24.03 24.11 23.92 24.10 2.3M
2021-06-03 23.67 24.06 23.64 24.05 2.7M
2021-06-02 23.65 23.81 23.62 23.69 2.5M
2021-06-01 23.67 23.77 23.63 23.69 2.8M
2021-05-31 23.80 23.89 23.63 23.63 1.5M
2021-05-28 24.03 24.03 23.78 23.84 3.2M
2021-05-27 23.60 24.00 23.59 24.00 11.1M
2021-05-26 23.84 23.97 23.74 23.74 2.7M
2021-05-25 24.03 24.03 23.86 23.86 2.9M
2021-05-24 24.09 24.12 23.93 24.01 1.3M
2021-05-21 24.00 24.19 23.83 24.10 4.2M
2021-05-20 23.93 23.99 23.75 23.96 3.1M
2021-05-19 23.96 24.08 23.76 23.90 3.9M
2021-05-18 24.06 24.26 24.02 24.04 3.8M
2021-05-17 23.51 24.08 23.45 23.97 4.6M
2021-05-14 23.58 23.67 23.44 23.46 2.4M
2021-05-13 23.40 23.50 23.02 23.47 3.4M
2021-05-12 23.35 23.89 23.21 23.54 6.1M
2021-05-11 23.18 23.23 22.78 22.85 4.0M
2021-05-10 23.12 23.25 23.02 23.25 2.8M
2021-05-07 22.88 23.23 22.88 23.06 3.3M
2021-05-06 22.70 22.86 22.64 22.84 2.1M
2021-05-05 22.36 22.82 22.36 22.75 3.3M
2021-05-04 22.50 22.61 22.30 22.40 3.1M
2021-05-03 22.42 22.52 22.26 22.49 1.9M
2021-04-30 22.37 22.44 22.27 22.39 3.1M
2021-04-29 22.38 22.48 22.23 22.37 3.4M
2021-04-28 22.68 22.72 22.36 22.38 3.3M
2021-04-27 22.60 22.71 22.51 22.60 1.9M
2021-04-26 22.63 22.75 22.56 22.66 3.1M
2021-04-23 22.85 22.97 22.51 22.70 3.8M
2021-04-22 23.08 23.09 22.84 22.88 4.2M
2021-04-21 22.80 23.18 22.73 23.09 4.6M
2021-04-20 23.02 23.15 22.64 22.75 3.8M
2021-04-19 22.57 23.15 22.57 23.06 3.9M
2021-04-16 22.44 22.62 22.38 22.59 5.5M
2021-04-15 23.20 23.28 22.88 22.88 4.5M
2021-04-14 23.10 23.29 22.95 23.17 3.2M
2021-04-13 23.60 23.65 23.02 23.20 4.3M
2021-04-12 23.80 23.81 23.60 23.63 3.3M
2021-04-09 24.11 24.17 23.78 23.83 2.9M
2021-04-08 24.19 24.26 24.06 24.14 2.6M
2021-04-07 24.10 24.23 24.06 24.17 2.7M
2021-04-06 23.91 24.11 23.83 24.05 3.3M
2021-04-01 23.72 23.87 23.56 23.79 2.9M
2021-03-31 23.89 24.01 23.75 23.75 4.1M
2021-03-30 23.81 24.08 23.77 23.95 3.5M
2021-03-29 23.61 23.87 23.60 23.81 3.4M
2021-03-26 23.43 23.56 23.29 23.56 3.1M
2021-03-25 23.10 23.51 23.10 23.40 3.8M
2021-03-24 23.25 23.29 22.99 23.14 3.4M
2021-03-23 23.08 23.28 22.96 23.28 3.4M
2021-03-22 23.42 23.45 23.00 23.10 3.9M
2021-03-19 22.89 23.51 22.86 23.50 10.6M
2021-03-18 22.88 23.03 22.79 22.87 3.5M
2021-03-17 23.12 23.20 22.85 22.86 3.5M
2021-03-16 23.03 23.22 22.92 23.13 3.5M
2021-03-15 23.04 23.09 22.86 23.06 3.3M
2021-03-12 22.95 23.16 22.90 22.96 2.9M
2021-03-11 23.12 23.20 22.94 23.01 4.3M
2021-03-10 22.54 23.12 22.47 23.06 5.3M
2021-03-09 22.61 22.84 22.56 22.60 5.2M
2021-03-08 22.50 22.59 22.24 22.50 3.6M
2021-03-05 22.10 22.50 21.86 22.49 5.1M
2021-03-04 21.61 22.23 21.58 22.19 4.4M
2021-03-03 21.83 21.98 21.50 21.72 4.5M
2021-03-02 21.96 22.10 21.70 21.77 4.3M
2021-03-01 21.92 22.06 21.83 21.87 3.6M
2021-02-26 22.18 22.20 21.80 21.84 5.3M
2021-02-25 22.13 22.36 22.00 22.28 4.4M
2021-02-24 22.10 22.28 22.05 22.12 3.4M
2021-02-23 22.23 22.24 21.89 22.13 4.3M
2021-02-22 22.41 22.44 22.16 22.20 3.6M
2021-02-19 22.40 22.53 22.22 22.38 5.0M
2021-02-18 23.11 23.16 22.46 22.46 7.0M
2021-02-17 23.62 23.64 22.66 23.04 8.9M
2021-02-16 23.81 23.99 23.76 23.83 4.0M
2021-02-15 23.53 23.93 23.36 23.75 3.7M
2021-02-12 23.09 23.56 23.07 23.51 4.4M
2021-02-11 23.20 23.26 23.07 23.14 2.4M
2021-02-10 23.17 23.29 23.04 23.18 3.2M
2021-02-09 23.30 23.32 23.09 23.23 2.7M
2021-02-08 23.38 23.49 23.27 23.30 3.1M
2021-02-05 23.45 23.48 23.29 23.35 3.7M
2021-02-04 23.70 23.78 23.36 23.46 3.4M
2021-02-03 23.65 23.85 23.53 23.60 2.8M
2021-02-02 23.76 23.79 23.40 23.54 4.6M
2021-02-01 23.63 23.85 23.53 23.77 3.0M
2021-01-29 23.96 24.02 23.51 23.59 5.3M
2021-01-28 24.45 24.56 23.82 24.11 5.6M
2021-01-27 24.14 24.84 24.12 24.47 5.8M
2021-01-26 24.10 24.28 24.01 24.04 3.2M
2021-01-25 23.71 24.12 23.65 24.10 4.2M
2021-01-22 23.69 23.73 23.48 23.64 3.5M
2021-01-21 23.62 23.90 23.58 23.72 3.6M
2021-01-20 23.89 23.92 23.44 23.54 4.3M
2021-01-19 23.94 24.04 23.69 23.88 3.0M
2021-01-18 24.80 24.82 23.95 23.95 3.7M
2021-01-15 24.49 24.86 24.35 24.86 4.5M
2021-01-14 24.30 24.49 24.14 24.49 4.0M
2021-01-13 24.02 24.61 24.02 24.28 5.3M
2021-01-12 23.56 24.07 23.55 23.84 4.3M
2021-01-11 23.62 23.74 23.42 23.49 3.4M
2021-01-08 23.82 23.82 23.53 23.65 3.6M
2021-01-07 23.83 24.09 23.72 23.72 3.4M
2021-01-06 23.70 23.87 23.61 23.76 3.0M
2021-01-05 23.71 23.93 23.61 23.68 3.4M
2021-01-04 23.38 23.83 23.38 23.79 3.5M