Koninklijke Ahold Delhaize NV (AD)

AD
🏛️ オランダ →
34.03
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 26.12 26.15 26.01 26.02 1.0M
2023-12-28 26.11 26.25 26.03 26.06 1.0M
2023-12-27 26.03 26.17 25.98 26.06 1.3M
2023-12-22 26.38 26.51 26.13 26.15 1.3M
2023-12-21 26.43 26.50 26.25 26.28 1.1M
2023-12-20 26.16 26.42 26.12 26.37 1.6M
2023-12-19 26.27 26.30 26.05 26.13 2.0M
2023-12-18 26.05 26.25 26.00 26.25 1.6M
2023-12-15 26.08 26.39 26.02 26.19 5.8M
2023-12-14 26.40 26.47 25.97 25.98 3.8M
2023-12-13 26.80 26.82 26.24 26.24 2.6M
2023-12-12 27.19 27.29 26.81 26.81 2.0M
2023-12-11 27.26 27.28 27.06 27.22 1.8M
2023-12-08 26.96 27.37 26.96 27.28 1.8M
2023-12-07 27.00 27.08 26.91 27.08 1.6M
2023-12-06 26.95 27.00 26.80 26.88 1.4M
2023-12-05 26.75 27.13 26.56 27.13 1.8M
2023-12-04 26.57 26.90 26.45 26.70 1.8M
2023-12-01 26.58 26.66 26.38 26.49 1.5M
2023-11-30 26.36 26.61 26.27 26.56 4.3M
2023-11-29 26.44 26.51 26.26 26.34 1.8M
2023-11-28 26.53 26.59 26.19 26.48 1.5M
2023-11-27 26.90 26.91 26.71 26.71 1.3M
2023-11-24 26.79 26.93 26.74 26.90 1.2M
2023-11-23 26.75 26.89 26.66 26.79 1.0M
2023-11-22 26.62 26.82 26.58 26.73 1.5M
2023-11-21 26.45 26.65 26.42 26.54 1.7M
2023-11-20 26.65 26.75 26.34 26.46 1.9M
2023-11-17 26.78 26.81 26.51 26.63 3.2M
2023-11-16 26.99 27.05 26.75 26.78 2.4M
2023-11-15 26.74 27.07 26.53 26.87 3.1M
2023-11-14 27.15 27.21 26.75 27.12 2.2M
2023-11-13 26.94 27.07 26.67 27.00 1.8M
2023-11-10 26.92 27.23 26.72 26.75 2.3M
2023-11-09 26.52 26.95 26.18 26.89 3.0M
2023-11-08 26.60 27.32 26.15 26.53 5.7M
2023-11-07 28.36 28.60 28.36 28.59 1.8M
2023-11-06 28.33 28.40 28.20 28.34 1.4M
2023-11-03 28.46 28.78 28.25 28.33 1.7M
2023-11-02 28.44 28.80 28.39 28.48 1.9M
2023-11-01 28.20 28.44 28.11 28.40 1.8M
2023-10-31 28.39 28.41 28.00 28.00 2.8M
2023-10-30 28.27 28.41 28.09 28.31 1.3M
2023-10-27 28.09 28.28 27.96 28.09 1.6M
2023-10-26 27.88 28.21 27.82 27.92 1.7M
2023-10-25 27.75 27.94 27.65 27.85 1.4M
2023-10-24 27.44 27.76 27.41 27.76 1.9M
2023-10-23 27.24 27.49 27.18 27.44 1.6M
2023-10-20 27.28 27.46 27.09 27.22 2.9M
2023-10-19 27.45 27.57 27.05 27.52 1.9M
2023-10-18 27.81 27.81 27.48 27.58 2.1M
2023-10-17 27.86 27.97 27.55 27.63 1.7M
2023-10-16 27.76 28.08 27.76 27.78 2.0M
2023-10-13 27.64 27.89 27.53 27.63 2.2M
2023-10-12 28.88 28.98 27.71 27.73 3.3M
2023-10-11 28.66 29.09 28.61 28.87 1.7M
2023-10-10 28.33 28.72 28.31 28.71 1.7M
2023-10-09 28.08 28.37 28.06 28.15 1.2M
2023-10-06 28.64 28.65 27.83 28.12 2.6M
2023-10-05 28.67 28.95 28.60 28.71 1.3M
2023-10-04 28.19 28.77 28.12 28.49 1.5M
2023-10-03 28.19 28.35 28.15 28.24 1.5M
2023-10-02 28.57 28.72 28.13 28.23 1.7M
2023-09-29 28.57 28.90 28.49 28.52 3.0M
2023-09-28 28.51 28.62 28.28 28.57 1.2M
2023-09-27 28.74 28.75 28.43 28.45 1.7M
2023-09-26 28.98 29.07 28.74 28.83 1.5M
2023-09-25 29.19 29.32 28.82 28.99 1.6M
2023-09-22 29.15 29.33 29.02 29.21 2.0M
2023-09-21 29.33 29.37 29.02 29.30 1.9M
2023-09-20 29.50 29.51 29.23 29.32 1.8M
2023-09-19 29.23 29.47 29.13 29.31 1.3M
2023-09-18 29.01 29.26 29.00 29.20 1.3M
2023-09-15 28.99 29.35 28.98 29.12 3.8M
2023-09-14 28.79 28.90 28.53 28.81 2.3M
2023-09-13 28.87 28.98 28.57 28.78 1.3M
2023-09-12 29.03 29.16 28.95 28.98 1.3M
2023-09-11 29.08 29.18 28.73 28.90 1.5M
2023-09-08 28.93 29.17 28.76 28.92 2.3M
2023-09-07 28.67 29.09 28.66 28.88 1.4M
2023-09-06 28.60 28.82 28.42 28.72 1.8M
2023-09-05 29.35 29.39 28.30 28.53 4.4M
2023-09-04 30.47 30.63 30.31 30.37 0.9M
2023-09-01 30.22 30.65 30.12 30.39 1.4M
2023-08-31 30.26 30.43 30.14 30.18 3.0M
2023-08-30 30.46 30.47 30.08 30.14 1.3M
2023-08-29 30.34 30.42 29.99 30.37 1.8M
2023-08-28 30.16 30.35 30.12 30.31 1.2M
2023-08-25 29.95 30.39 29.89 30.06 1.6M
2023-08-24 29.87 30.13 29.81 29.93 1.4M
2023-08-23 30.30 30.44 29.73 29.73 1.9M
2023-08-22 30.68 30.79 30.25 30.28 1.3M
2023-08-21 30.50 30.91 30.50 30.61 1.5M
2023-08-18 30.35 30.58 30.23 30.54 1.8M
2023-08-17 30.38 30.72 30.32 30.40 1.6M
2023-08-16 30.66 30.76 30.32 30.38 1.7M
2023-08-15 30.61 30.88 30.37 30.61 1.5M
2023-08-14 30.83 30.83 30.46 30.66 1.9M
2023-08-11 30.89 31.10 30.62 30.75 2.3M
2023-08-10 31.27 31.48 30.92 31.28 2.3M
2023-08-09 30.91 31.39 30.26 31.16 3.2M
2023-08-08 31.07 31.49 31.02 31.38 2.2M
2023-08-07 30.70 31.16 30.56 31.08 1.4M
2023-08-04 30.71 30.83 30.56 30.73 1.4M
2023-08-03 31.17 31.23 30.59 30.70 1.9M
2023-08-02 31.35 31.45 31.06 31.33 1.8M
2023-08-01 31.49 31.67 31.43 31.47 1.1M
2023-07-31 31.72 31.86 31.30 31.39 1.7M
2023-07-28 31.61 31.88 31.60 31.81 1.5M
2023-07-27 31.53 31.84 31.30 31.74 1.7M
2023-07-26 31.17 31.46 31.16 31.46 1.6M
2023-07-25 31.48 31.59 31.21 31.36 1.2M
2023-07-24 31.39 31.64 31.33 31.46 1.2M
2023-07-21 31.55 31.65 31.31 31.53 1.9M
2023-07-20 30.77 31.52 30.77 31.40 2.1M
2023-07-19 30.87 31.03 30.77 30.83 1.6M
2023-07-18 30.79 30.84 30.59 30.73 1.3M
2023-07-17 30.84 31.00 30.69 30.88 1.2M
2023-07-14 30.35 30.89 30.34 30.69 1.3M
2023-07-13 30.61 30.66 30.39 30.40 1.6M
2023-07-12 30.82 30.89 30.51 30.63 2.5M
2023-07-11 31.11 31.15 30.50 30.79 2.1M
2023-07-10 31.20 31.52 31.14 31.24 1.0M
2023-07-07 31.39 31.42 30.96 31.21 1.5M
2023-07-06 31.51 31.60 31.31 31.44 1.7M
2023-07-05 31.41 31.77 31.37 31.53 1.5M
2023-07-04 31.60 31.79 31.46 31.46 1.0M
2023-07-03 31.26 31.75 31.24 31.59 1.4M
2023-06-30 31.11 31.46 30.96 31.26 3.2M
2023-06-29 31.00 31.19 30.95 30.99 1.4M
2023-06-28 30.82 31.07 30.74 30.99 1.7M
2023-06-27 30.35 30.69 30.27 30.66 2.0M
2023-06-26 30.25 30.40 30.06 30.24 1.8M
2023-06-23 29.80 30.29 29.70 30.24 2.4M
2023-06-22 29.75 29.81 29.51 29.81 1.5M
2023-06-21 29.98 30.03 29.75 29.82 2.2M
2023-06-20 29.86 30.10 29.77 29.96 1.8M
2023-06-19 30.11 30.17 29.70 29.80 1.5M
2023-06-16 29.59 30.09 29.50 30.09 8.6M
2023-06-15 29.65 30.01 29.61 29.61 2.8M
2023-06-14 29.60 29.79 29.55 29.68 2.4M
2023-06-13 29.26 29.59 29.14 29.48 2.9M
2023-06-12 29.20 29.53 29.15 29.21 2.5M
2023-06-09 29.46 29.49 28.93 29.16 1.7M
2023-06-08 29.46 29.53 29.35 29.45 1.4M
2023-06-07 29.45 29.74 29.32 29.43 2.1M
2023-06-06 29.56 29.58 29.38 29.54 1.6M
2023-06-05 29.66 29.73 29.43 29.55 1.8M
2023-06-02 29.40 29.47 29.16 29.36 2.1M
2023-06-01 29.75 29.83 29.37 29.40 2.0M
2023-05-31 29.75 30.05 29.42 29.66 8.3M
2023-05-30 30.48 30.54 29.89 29.89 2.1M
2023-05-29 30.40 30.62 30.39 30.49 0.9M
2023-05-26 30.38 30.52 30.11 30.43 1.9M
2023-05-25 30.53 30.61 30.14 30.38 1.6M
2023-05-24 30.53 30.69 30.41 30.68 2.4M
2023-05-23 30.68 30.78 30.55 30.69 1.7M
2023-05-22 30.75 30.95 30.65 30.67 1.4M
2023-05-19 30.86 30.97 30.74 30.74 2.1M
2023-05-18 30.97 31.00 30.64 30.84 1.5M
2023-05-17 31.16 31.25 30.77 30.90 2.2M
2023-05-16 31.00 31.39 30.91 31.17 1.7M
2023-05-15 31.00 31.35 31.00 31.03 1.8M
2023-05-12 31.24 31.24 30.60 31.03 1.9M
2023-05-11 30.46 31.07 30.34 31.02 2.2M
2023-05-10 30.53 31.87 30.15 31.08 3.0M
2023-05-09 31.36 31.81 31.35 31.81 3.1M
2023-05-08 31.31 31.47 31.25 31.30 0.9M
2023-05-05 31.25 31.39 30.90 31.32 1.6M
2023-05-04 31.39 31.39 30.85 31.11 2.0M
2023-05-03 31.50 31.60 31.28 31.38 2.2M
2023-05-02 31.20 31.47 31.12 31.43 2.3M
2023-04-28 31.39 31.52 31.14 31.22 2.5M
2023-04-27 31.35 31.64 31.30 31.42 1.7M
2023-04-26 31.58 31.63 31.29 31.36 2.1M
2023-04-25 31.64 31.69 31.40 31.62 1.4M
2023-04-24 31.41 31.59 31.25 31.59 1.3M
2023-04-21 31.26 31.60 31.24 31.43 2.0M
2023-04-20 30.99 31.26 30.83 31.26 1.9M
2023-04-19 30.95 31.33 30.89 31.16 1.9M
2023-04-18 31.20 31.20 30.69 30.86 2.5M
2023-04-17 30.60 31.31 30.48 31.13 2.4M
2023-04-14 30.83 30.95 30.51 30.59 3.3M
2023-04-13 32.18 32.25 30.80 31.30 3.4M
2023-04-12 32.21 32.40 32.08 32.23 2.1M
2023-04-11 32.25 32.51 32.02 32.27 2.3M
2023-04-06 31.94 32.24 31.66 32.02 1.7M
2023-04-05 31.98 32.10 31.74 31.91 1.8M
2023-04-04 31.74 32.24 31.63 31.90 2.7M
2023-04-03 31.46 31.66 31.37 31.60 1.7M
2023-03-31 31.06 31.69 31.05 31.49 3.1M
2023-03-30 30.95 31.03 30.82 31.00 1.7M
2023-03-29 30.68 30.97 30.60 30.88 1.9M
2023-03-28 30.62 30.73 30.46 30.63 1.5M
2023-03-27 30.55 30.78 30.53 30.63 1.4M
2023-03-24 30.59 30.59 30.12 30.37 2.2M
2023-03-23 30.89 30.89 30.39 30.59 1.7M
2023-03-22 30.76 30.84 30.65 30.80 1.8M
2023-03-21 30.63 30.91 30.56 30.65 2.4M
2023-03-20 30.20 30.66 30.17 30.52 2.6M
2023-03-17 30.32 30.66 29.95 30.09 5.9M
2023-03-16 30.31 30.67 30.13 30.33 3.3M
2023-03-15 30.01 30.15 29.48 29.98 3.1M
2023-03-14 29.80 30.04 29.63 29.94 2.0M
2023-03-13 30.20 30.25 29.74 29.82 3.1M
2023-03-10 30.16 30.35 29.98 30.24 2.1M
2023-03-09 29.92 30.24 29.89 30.15 1.6M
2023-03-08 30.08 30.13 29.83 29.92 1.6M
2023-03-07 29.94 30.20 29.92 30.00 2.3M
2023-03-06 30.08 30.23 29.74 29.95 1.5M
2023-03-03 29.98 30.20 29.88 30.05 2.1M
2023-03-02 29.44 29.89 29.32 29.81 1.9M
2023-03-01 29.86 29.95 29.30 29.40 2.2M
2023-02-28 30.27 30.39 30.02 30.02 4.0M
2023-02-27 30.05 30.49 30.03 30.31 2.0M
2023-02-24 30.14 30.31 29.72 29.95 3.3M
2023-02-23 30.57 30.59 30.04 30.14 1.9M
2023-02-22 30.10 30.43 29.98 30.42 2.4M
2023-02-21 29.60 30.06 29.60 30.06 2.1M
2023-02-20 29.90 30.02 29.58 29.67 1.6M
2023-02-17 29.19 29.76 29.07 29.74 3.0M
2023-02-16 29.68 29.69 29.04 29.21 3.1M
2023-02-15 28.40 29.69 28.20 29.69 4.9M
2023-02-14 27.58 27.80 27.46 27.48 2.5M
2023-02-13 27.67 27.73 27.52 27.57 1.4M
2023-02-10 27.61 27.75 27.45 27.61 2.0M
2023-02-09 27.38 27.73 27.34 27.54 1.9M
2023-02-08 27.34 27.68 27.31 27.36 1.6M
2023-02-07 27.63 27.65 27.17 27.28 2.0M
2023-02-06 27.39 27.72 27.37 27.62 2.1M
2023-02-03 27.22 27.52 27.05 27.34 2.1M
2023-02-02 27.30 27.47 27.15 27.31 2.6M
2023-02-01 27.25 27.42 27.13 27.23 2.2M
2023-01-31 27.15 27.40 27.05 27.39 2.9M
2023-01-30 26.86 27.04 26.75 27.04 1.9M
2023-01-27 26.88 27.05 26.63 26.86 2.4M
2023-01-26 27.00 27.18 26.75 26.77 2.3M
2023-01-25 27.22 27.31 26.88 27.03 2.8M
2023-01-24 28.00 28.04 27.11 27.11 3.7M
2023-01-23 28.00 28.08 27.88 27.91 1.2M
2023-01-20 27.96 28.08 27.82 27.90 2.1M
2023-01-19 27.86 28.06 27.66 27.85 2.2M
2023-01-18 28.41 28.46 27.87 27.88 2.6M
2023-01-17 28.15 28.54 28.09 28.54 2.0M
2023-01-16 28.04 28.36 28.00 28.15 1.2M
2023-01-13 28.08 28.32 27.88 27.91 2.2M
2023-01-12 27.99 28.12 27.72 27.92 2.0M
2023-01-11 27.48 28.01 27.26 27.85 2.3M
2023-01-10 27.59 27.76 27.35 27.36 2.6M
2023-01-09 27.41 27.75 27.25 27.66 2.6M
2023-01-06 27.18 27.48 27.12 27.38 2.0M
2023-01-05 27.69 27.74 27.31 27.36 1.8M
2023-01-04 27.48 27.79 27.27 27.65 2.2M
2023-01-03 27.00 27.48 26.92 27.37 2.2M
2023-01-02 27.00 27.19 26.86 27.04 1.4M