ASML Holding NV (ASML)

ASML
🏛️ オランダ →
825.50
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
2021-12-31 712.80 713.00 706.70 706.70 0.1M
2021-12-30 709.00 718.30 706.20 710.40 0.5M
2021-12-29 716.00 716.50 699.50 703.50 0.3M
2021-12-28 716.80 724.50 711.00 715.30 0.3M
2021-12-27 700.00 715.60 695.40 713.10 0.3M
2021-12-24 710.00 710.00 701.50 702.90 0.1M
2021-12-23 698.80 707.80 692.40 707.20 0.5M
2021-12-22 692.00 697.40 683.90 697.40 0.4M
2021-12-21 679.10 689.30 669.50 684.00 0.7M
2021-12-20 652.80 669.80 641.00 660.20 0.7M
2021-12-17 671.50 671.80 657.30 662.00 2.0M
2021-12-16 710.00 711.80 675.80 675.80 1.1M
2021-12-15 675.10 683.00 671.50 678.80 0.6M
2021-12-14 682.10 687.40 660.60 661.00 0.7M
2021-12-13 692.40 700.40 678.30 679.20 0.6M
2021-12-10 683.80 693.40 678.70 685.00 0.5M
2021-12-09 710.90 713.40 690.30 691.00 0.6M
2021-12-08 719.80 722.60 703.20 705.50 0.6M
2021-12-07 684.70 717.40 679.30 717.40 0.9M
2021-12-06 687.20 691.20 656.00 662.40 1.0M
2021-12-03 698.00 702.10 673.30 681.20 1.0M
2021-12-02 711.00 716.20 687.80 690.70 1.3M
2021-12-01 708.50 733.20 699.10 732.90 0.8M
2021-11-30 702.00 722.10 690.00 699.60 2.2M
2021-11-29 699.70 710.90 699.70 704.80 1.0M
2021-11-26 682.90 709.30 670.00 685.60 1.2M
2021-11-25 717.60 719.00 705.10 711.00 0.5M
2021-11-24 715.00 717.50 690.00 709.00 1.0M
2021-11-23 735.60 736.00 704.20 706.10 1.1M
2021-11-22 761.00 768.10 747.00 747.30 0.7M
2021-11-19 770.50 777.50 755.50 759.90 1.2M
2021-11-18 765.40 776.90 764.20 770.50 0.7M
2021-11-17 758.30 766.30 754.70 765.50 0.7M
2021-11-16 756.00 758.50 746.70 754.50 0.6M
2021-11-15 745.00 753.10 741.40 752.60 0.6M
2021-11-12 731.80 738.90 725.30 738.90 0.5M
2021-11-11 714.90 731.40 711.20 730.20 0.5M
2021-11-10 731.80 738.20 709.80 719.70 0.8M
2021-11-09 730.00 737.20 725.70 731.70 0.6M
2021-11-08 731.00 741.90 730.20 734.80 0.5M
2021-11-05 734.80 746.90 730.40 737.10 0.9M
2021-11-04 723.10 730.80 711.10 725.00 0.7M
2021-11-03 701.00 708.00 699.80 707.40 0.7M
2021-11-02 695.70 705.50 693.50 704.80 0.7M
2021-11-01 707.40 708.10 688.90 696.60 0.6M
2021-10-29 691.40 703.20 684.40 700.50 0.9M
2021-10-28 693.10 706.40 690.00 698.40 0.8M
2021-10-27 685.40 695.60 683.70 694.80 0.7M
2021-10-26 681.70 688.80 677.60 679.90 0.6M
2021-10-25 690.30 691.70 682.70 685.60 0.7M
2021-10-22 684.00 694.70 676.00 690.50 0.8M
2021-10-21 653.90 669.70 649.60 666.30 0.7M
2021-10-20 669.00 676.60 650.90 657.10 0.9M
2021-10-19 683.00 686.10 674.10 683.00 0.7M
2021-10-18 680.30 680.40 662.30 674.90 0.7M
2021-10-15 682.00 683.20 668.80 676.30 0.9M
2021-10-14 660.00 667.40 651.70 666.20 0.9M
2021-10-13 625.00 648.30 622.30 641.50 0.8M
2021-10-12 620.20 638.20 617.90 626.40 0.7M
2021-10-11 631.30 635.30 617.20 630.30 0.6M
2021-10-08 649.50 652.50 633.60 634.60 0.7M
2021-10-07 645.10 651.50 634.20 651.50 1.0M
2021-10-06 627.80 635.90 612.80 629.30 0.9M
2021-10-05 615.40 639.40 612.00 636.90 1.1M
2021-10-04 630.50 633.40 610.00 611.60 1.0M
2021-10-01 636.80 644.20 628.60 632.50 0.9M
2021-09-30 655.70 672.10 645.90 645.90 1.5M
2021-09-29 656.70 680.80 647.70 647.70 1.6M
2021-09-28 708.40 710.80 665.20 665.20 1.9M
2021-09-27 745.00 747.40 715.10 716.90 0.8M
2021-09-24 750.10 750.10 738.40 739.40 0.6M
2021-09-23 746.00 757.50 745.90 753.80 0.6M
2021-09-22 737.00 738.70 724.60 738.70 0.5M
2021-09-21 718.00 735.00 717.20 731.70 0.7M
2021-09-20 721.70 725.50 709.00 717.50 0.9M
2021-09-17 756.00 756.60 726.80 730.90 1.8M
2021-09-16 750.00 756.00 741.70 748.10 0.9M
2021-09-15 754.00 764.40 744.10 745.10 0.8M
2021-09-14 735.50 753.40 733.10 753.40 0.7M
2021-09-13 732.10 739.20 730.00 735.00 0.6M
2021-09-10 729.90 742.30 726.00 732.10 0.7M
2021-09-09 721.70 728.70 715.70 721.40 0.7M
2021-09-08 725.00 730.30 720.00 722.40 0.8M
2021-09-07 740.40 741.90 723.90 730.20 0.8M
2021-09-06 726.00 743.50 725.80 740.90 0.4M
2021-09-03 725.30 725.70 712.00 721.80 0.6M
2021-09-02 713.90 723.40 708.40 722.20 0.5M
2021-09-01 712.40 715.50 706.40 714.20 0.7M
2021-08-31 713.80 717.70 699.90 704.50 1.0M
2021-08-30 706.60 714.70 705.10 709.60 0.4M
2021-08-27 691.00 704.20 690.50 703.50 0.5M
2021-08-26 683.00 691.00 678.70 688.30 0.5M
2021-08-25 683.60 692.50 683.60 688.40 0.5M
2021-08-24 691.00 693.20 682.30 683.40 0.5M
2021-08-23 676.10 687.10 674.70 686.30 0.6M
2021-08-20 665.00 677.30 661.10 672.60 0.5M
2021-08-19 658.70 666.50 649.70 664.40 0.8M
2021-08-18 664.80 668.70 661.60 666.60 0.6M
2021-08-17 661.40 670.30 659.70 664.70 0.5M
2021-08-16 662.60 671.60 662.30 664.60 0.5M
2021-08-13 665.00 668.00 660.00 665.60 0.5M
2021-08-12 666.00 675.90 664.50 669.30 0.6M
2021-08-11 672.30 677.30 667.60 668.70 0.6M
2021-08-10 673.00 682.00 669.00 674.30 0.6M
2021-08-09 664.40 674.70 664.40 671.00 0.5M
2021-08-06 668.70 673.10 662.60 666.00 0.7M
2021-08-05 670.00 683.50 668.70 672.60 0.7M
2021-08-04 657.00 672.50 655.70 670.10 0.7M
2021-08-03 649.80 653.50 639.60 651.00 0.8M
2021-08-02 649.80 653.00 642.80 652.70 0.6M
2021-07-30 638.00 647.00 634.10 639.00 0.8M
2021-07-29 642.50 646.20 636.60 642.70 0.6M
2021-07-28 627.30 642.70 625.80 642.50 0.6M
2021-07-27 634.20 641.10 622.30 623.00 0.7M
2021-07-26 635.20 647.00 631.50 638.00 0.6M
2021-07-23 622.90 639.00 617.50 638.80 0.8M
2021-07-22 610.00 625.90 608.20 620.80 0.8M
2021-07-21 597.30 607.40 594.30 599.10 0.9M
2021-07-20 581.50 584.70 572.00 580.90 0.7M
2021-07-19 581.80 583.40 566.00 577.30 1.0M
2021-07-16 598.00 598.80 588.20 589.30 0.8M
2021-07-15 604.60 610.60 596.70 599.50 0.7M
2021-07-14 599.50 611.80 597.20 609.10 0.6M
2021-07-13 595.00 600.70 592.90 599.60 0.7M
2021-07-12 582.20 593.00 580.30 591.70 0.6M
2021-07-09 570.00 583.10 569.50 583.10 0.7M
2021-07-08 583.10 584.60 559.70 567.30 1.1M
2021-07-07 580.00 589.30 578.40 583.70 0.6M
2021-07-06 581.10 586.20 576.70 580.00 0.6M
2021-07-05 579.00 583.90 576.30 581.40 0.3M
2021-07-02 572.70 583.70 572.00 579.00 0.5M
2021-07-01 590.80 591.90 569.10 571.30 0.8M
2021-06-30 591.60 594.10 578.80 579.40 0.9M
2021-06-29 585.60 590.40 583.70 589.90 0.5M
2021-06-28 576.20 590.20 575.00 586.40 0.5M
2021-06-25 583.10 585.70 577.40 581.50 0.5M
2021-06-24 573.80 582.10 571.10 582.10 0.6M
2021-06-23 582.80 586.00 568.90 570.40 0.6M
2021-06-22 567.70 576.80 564.60 575.50 0.6M
2021-06-21 564.00 573.20 560.50 568.70 0.7M
2021-06-18 587.70 592.80 563.80 563.80 1.7M
2021-06-17 576.00 590.20 573.90 589.70 0.6M
2021-06-16 580.00 585.70 576.00 584.20 0.6M
2021-06-15 584.00 586.10 578.50 578.50 0.5M
2021-06-14 579.00 582.60 573.80 577.70 0.6M
2021-06-11 575.00 577.40 570.20 573.60 0.6M
2021-06-10 562.30 572.50 562.30 571.20 0.7M
2021-06-09 555.10 564.00 554.50 562.40 0.5M
2021-06-08 557.60 568.40 556.40 556.80 0.6M
2021-06-07 559.10 560.50 554.30 557.90 0.5M
2021-06-04 548.40 560.20 547.60 558.10 0.5M
2021-06-03 554.20 555.70 543.90 549.40 0.6M
2021-06-02 549.70 556.20 543.60 555.10 0.6M
2021-06-01 547.90 562.40 547.90 551.10 0.7M
2021-05-31 555.00 556.10 547.00 547.20 0.5M
2021-05-28 544.80 553.00 542.10 552.30 0.6M
2021-05-27 542.30 547.30 537.80 544.00 1.1M
2021-05-26 549.70 549.70 538.80 541.90 0.5M
2021-05-25 541.40 554.30 540.10 547.30 0.9M
2021-05-24 525.40 538.00 523.40 536.40 0.4M
2021-05-21 530.00 532.00 523.00 525.40 0.8M
2021-05-20 515.20 524.90 510.10 524.90 0.8M
2021-05-19 513.00 514.80 494.40 509.00 1.0M
2021-05-18 525.80 529.20 520.80 522.90 0.6M
2021-05-17 532.00 532.50 515.80 518.80 0.6M
2021-05-14 524.10 528.00 514.30 528.00 0.7M
2021-05-13 500.50 519.70 492.15 512.70 0.9M
2021-05-12 513.70 517.20 503.20 503.70 0.9M
2021-05-11 508.20 515.90 505.70 514.70 1.3M
2021-05-10 540.90 541.00 523.80 525.70 0.6M
2021-05-07 534.70 543.90 526.40 543.90 0.7M
2021-05-06 538.90 540.50 522.60 529.80 0.7M
2021-05-05 525.10 539.50 523.90 539.50 0.8M
2021-05-04 538.20 542.50 513.20 514.00 1.1M
2021-05-03 542.00 548.80 537.20 538.80 0.5M
2021-04-30 542.60 547.50 538.90 541.20 0.7M
2021-04-29 549.80 557.10 541.40 542.80 0.7M
2021-04-28 552.70 555.00 548.10 549.80 0.5M
2021-04-27 555.00 559.40 547.50 552.70 0.7M
2021-04-26 554.90 557.70 550.00 557.00 0.6M
2021-04-23 541.40 555.00 539.20 554.10 0.8M
2021-04-22 543.00 553.30 540.20 543.70 0.9M
2021-04-21 535.00 541.80 528.80 532.90 0.9M
2021-04-20 522.00 527.60 511.30 512.00 0.9M
2021-04-19 538.00 539.70 521.80 522.20 0.7M
2021-04-16 534.00 536.70 527.60 536.40 0.8M
2021-04-15 531.20 534.50 524.20 529.90 0.7M
2021-04-14 527.50 536.10 523.30 530.30 0.7M
2021-04-13 526.60 536.10 525.20 525.70 0.7M
2021-04-12 533.80 538.60 521.20 524.40 0.6M
2021-04-09 532.20 536.80 528.30 535.50 0.5M
2021-04-08 528.50 538.30 526.30 532.00 0.8M
2021-04-07 530.00 530.70 522.30 524.90 0.9M
2021-04-06 540.00 543.20 531.10 533.30 0.9M
2021-04-01 530.00 536.30 523.10 529.30 1.3M
2021-03-31 513.30 520.50 510.60 517.00 1.1M
2021-03-30 516.70 519.60 509.60 516.30 0.8M
2021-03-29 522.90 526.30 513.70 516.50 0.9M
2021-03-26 497.00 521.30 494.60 516.90 1.1M
2021-03-25 490.35 493.60 481.40 491.35 0.8M
2021-03-24 488.30 500.00 487.10 492.20 1.3M
2021-03-23 480.85 482.50 472.50 472.50 0.7M
2021-03-22 464.70 478.85 463.10 478.00 0.8M
2021-03-19 455.00 465.60 454.05 464.65 1.9M
2021-03-18 464.00 465.25 457.40 461.00 0.8M
2021-03-17 462.75 466.15 456.20 461.10 0.9M
2021-03-16 459.90 466.75 456.45 463.40 0.8M
2021-03-15 448.00 455.10 446.45 453.95 0.6M
2021-03-12 451.80 452.55 442.95 446.85 0.8M
2021-03-11 450.95 459.50 450.00 456.90 0.9M
2021-03-10 453.65 455.25 442.55 444.50 0.8M
2021-03-09 436.00 452.35 434.60 449.65 1.3M
2021-03-08 433.85 445.30 428.20 438.85 1.2M
2021-03-05 426.70 443.55 422.25 428.45 1.3M
2021-03-04 452.45 457.80 434.90 435.60 1.4M
2021-03-03 472.00 474.00 460.10 464.00 1.0M
2021-03-02 482.60 483.15 470.70 471.45 0.8M
2021-03-01 479.35 482.05 471.85 480.95 0.9M
2021-02-26 460.70 473.00 456.55 465.35 1.7M
2021-02-25 486.45 486.85 473.50 474.95 0.8M
2021-02-24 470.50 480.45 466.55 473.45 0.8M
2021-02-23 478.00 479.20 462.00 472.90 1.0M
2021-02-22 485.50 490.95 478.00 483.70 0.8M
2021-02-19 485.30 494.95 484.20 494.00 1.0M
2021-02-18 487.70 493.85 477.40 481.35 0.9M
2021-02-17 497.70 500.80 484.35 484.35 0.9M
2021-02-16 500.00 502.60 497.85 499.85 0.7M
2021-02-15 494.70 501.70 493.70 498.00 0.7M
2021-02-12 486.05 496.65 485.00 494.75 1.1M
2021-02-11 466.10 480.45 464.85 480.45 0.8M
2021-02-10 469.15 472.50 461.15 464.10 0.7M
2021-02-09 466.80 472.70 463.15 469.75 0.6M
2021-02-08 466.50 468.10 461.05 467.10 0.7M
2021-02-05 466.00 467.50 458.30 460.00 0.9M
2021-02-04 454.00 461.20 449.60 459.55 0.7M
2021-02-03 463.50 464.05 453.80 457.15 0.8M
2021-02-02 462.55 465.15 454.80 457.50 1.1M
2021-02-01 444.50 456.00 443.50 454.90 0.9M
2021-01-29 443.70 449.60 439.45 439.45 1.2M
2021-01-28 433.30 449.30 426.95 449.00 1.1M
2021-01-27 452.60 453.70 437.90 440.65 1.2M
2021-01-26 459.00 466.10 458.00 458.55 1.0M
2021-01-25 470.15 472.65 457.15 461.35 1.1M
2021-01-22 464.15 468.95 461.10 462.90 1.1M
2021-01-21 458.60 475.15 456.40 470.55 1.2M
2021-01-20 448.00 461.30 445.35 453.15 1.3M
2021-01-19 442.65 444.85 437.40 439.90 0.8M
2021-01-18 432.50 442.00 431.85 437.60 0.4M
2021-01-15 444.75 447.35 435.45 435.85 1.3M
2021-01-14 438.00 447.90 431.05 447.35 1.3M
2021-01-13 420.80 423.80 417.45 422.45 0.7M
2021-01-12 417.90 420.65 414.50 418.95 0.8M
2021-01-11 417.00 419.25 410.95 414.90 0.7M
2021-01-08 414.25 419.10 413.40 416.05 1.0M
2021-01-07 404.80 407.80 400.35 403.90 0.9M
2021-01-06 406.80 407.20 399.20 402.85 0.9M
2021-01-05 406.55 412.05 401.15 406.90 0.8M
2021-01-04 404.00 411.00 402.25 406.25 0.8M