Arkema SA (AKE)

AKE
🏛️ フランス →
54.35
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
2023-12-29 101.95 103.30 101.90 103.00 0.1M
2023-12-28 102.70 103.05 102.15 102.15 0.1M
2023-12-27 101.75 102.75 101.75 102.55 0.1M
2023-12-22 102.15 102.85 101.65 102.30 0.1M
2023-12-21 101.05 102.45 100.55 102.45 0.2M
2023-12-20 102.20 102.80 101.80 101.85 0.1M
2023-12-19 100.55 102.55 100.55 101.90 0.1M
2023-12-18 99.16 100.75 99.16 100.75 0.2M
2023-12-15 98.56 100.20 98.16 99.58 0.5M
2023-12-14 97.82 100.10 97.80 98.90 0.2M
2023-12-13 93.38 96.62 92.54 96.38 0.3M
2023-12-12 91.44 92.72 91.22 91.32 0.2M
2023-12-11 91.60 91.88 90.62 91.34 0.1M
2023-12-08 92.32 92.48 90.74 91.64 0.1M
2023-12-07 91.18 92.58 91.14 92.18 0.1M
2023-12-06 91.60 91.92 90.88 91.30 0.2M
2023-12-05 91.52 91.62 90.62 91.46 0.1M
2023-12-04 92.64 93.10 91.86 91.88 0.1M
2023-12-01 93.54 94.08 92.60 93.04 0.1M
2023-11-30 93.38 94.10 92.94 93.26 0.3M
2023-11-29 92.86 94.02 92.86 93.52 0.0M
2023-11-28 92.46 93.38 92.30 93.04 0.1M
2023-11-27 92.94 93.44 92.42 92.72 0.1M
2023-11-24 91.06 93.40 90.90 93.40 0.1M
2023-11-23 91.52 91.72 91.06 91.06 0.1M
2023-11-22 91.62 92.24 90.74 91.32 0.2M
2023-11-21 92.68 93.08 91.42 91.58 0.1M
2023-11-20 93.30 93.72 92.70 92.88 0.1M
2023-11-17 92.32 93.94 92.32 93.28 0.1M
2023-11-16 93.22 93.92 91.88 92.32 0.1M
2023-11-15 93.02 94.66 93.02 94.08 0.1M
2023-11-14 90.78 93.52 90.28 93.30 0.2M
2023-11-13 90.22 90.92 89.90 90.66 0.1M
2023-11-10 88.92 90.54 88.92 90.40 0.2M
2023-11-09 88.66 91.90 88.58 90.20 0.2M
2023-11-08 86.84 87.92 86.26 87.38 0.3M
2023-11-07 87.86 89.00 87.32 87.52 0.1M
2023-11-06 89.90 90.00 87.84 88.62 0.2M
2023-11-03 90.12 90.90 89.60 89.86 0.1M
2023-11-02 88.32 90.66 88.06 89.88 0.1M
2023-11-01 88.46 88.82 87.24 87.56 0.1M
2023-10-31 85.44 88.76 85.44 88.38 0.3M
2023-10-30 85.08 85.80 84.88 85.34 0.1M
2023-10-27 84.10 85.60 84.00 84.78 0.1M
2023-10-26 82.92 84.54 82.28 84.10 0.1M
2023-10-25 83.52 83.82 82.26 83.60 0.1M
2023-10-24 83.56 83.92 82.66 83.70 0.1M
2023-10-23 83.56 83.72 81.92 83.36 0.1M
2023-10-20 84.66 84.66 83.10 83.26 0.2M
2023-10-19 86.94 87.18 85.26 85.48 0.1M
2023-10-18 88.32 88.46 87.06 87.38 0.1M
2023-10-17 89.28 89.90 87.50 88.60 0.1M
2023-10-16 89.24 90.16 88.60 89.50 0.1M
2023-10-13 90.12 90.30 89.02 89.02 0.1M
2023-10-12 91.56 91.86 89.84 90.36 0.1M
2023-10-11 90.86 92.06 90.48 91.24 0.1M
2023-10-10 89.90 91.90 89.90 91.68 0.1M
2023-10-09 89.70 89.98 88.28 88.80 0.1M
2023-10-06 89.84 90.74 89.32 90.44 0.1M
2023-10-05 90.58 91.00 89.60 89.78 0.1M
2023-10-04 89.90 91.16 89.40 90.38 0.1M
2023-10-03 90.48 90.92 89.54 90.16 0.1M
2023-10-02 93.98 94.36 90.48 91.08 0.2M
2023-09-29 94.70 95.04 93.54 93.56 0.3M
2023-09-28 92.58 94.76 92.50 94.46 0.3M
2023-09-27 91.48 92.96 91.04 92.96 0.3M
2023-09-26 90.60 90.60 88.64 90.12 0.2M
2023-09-25 90.76 91.30 90.00 91.30 0.3M
2023-09-22 89.00 91.10 88.54 90.94 0.3M
2023-09-21 91.06 91.20 89.24 89.56 0.1M
2023-09-20 91.22 92.22 91.10 91.64 0.1M
2023-09-19 91.28 91.72 90.96 91.04 0.1M
2023-09-18 92.80 93.12 90.86 91.40 0.1M
2023-09-15 93.40 93.76 93.02 93.04 0.3M
2023-09-14 91.14 92.02 90.16 91.94 0.1M
2023-09-13 91.06 92.52 90.66 91.02 0.2M
2023-09-12 93.88 94.00 91.22 91.44 0.1M
2023-09-11 93.56 94.46 93.56 93.78 0.1M
2023-09-08 94.08 94.34 91.90 93.32 0.1M
2023-09-07 95.34 95.40 93.46 93.62 0.1M
2023-09-06 94.44 96.26 93.86 95.50 0.1M
2023-09-05 95.78 95.86 94.82 95.04 0.1M
2023-09-04 98.38 98.38 95.48 95.84 0.1M
2023-09-01 96.98 98.66 96.96 97.68 0.1M
2023-08-31 97.54 97.92 96.54 96.64 0.5M
2023-08-30 97.26 97.60 96.78 97.16 0.1M
2023-08-29 95.32 97.00 95.30 97.00 0.1M
2023-08-28 94.06 95.38 93.88 95.10 0.1M
2023-08-25 93.44 94.40 93.32 93.32 0.1M
2023-08-24 94.68 94.84 92.56 93.46 0.1M
2023-08-23 95.44 95.62 93.92 94.12 0.1M
2023-08-22 95.36 95.68 94.84 95.18 0.1M
2023-08-21 95.32 95.70 94.76 94.80 0.1M
2023-08-18 95.90 96.22 94.46 95.22 0.1M
2023-08-17 96.32 97.08 96.24 96.34 0.1M
2023-08-16 96.96 97.42 96.38 96.84 0.1M
2023-08-15 97.88 97.90 96.60 97.08 0.1M
2023-08-14 97.14 97.28 96.60 97.28 0.1M
2023-08-11 97.04 97.58 96.76 97.14 0.1M
2023-08-10 96.58 97.74 96.40 97.40 0.1M
2023-08-09 97.20 97.54 96.34 96.38 0.1M
2023-08-08 96.18 96.78 95.10 96.28 0.1M
2023-08-07 96.24 97.00 95.84 96.96 0.1M
2023-08-04 96.84 96.96 95.78 96.68 0.1M
2023-08-03 96.30 96.76 95.82 96.48 0.1M
2023-08-02 95.32 96.86 94.80 96.86 0.2M
2023-08-01 97.44 97.44 95.98 96.28 0.1M
2023-07-31 98.24 98.90 97.42 97.96 0.1M
2023-07-28 95.20 99.36 93.94 99.22 0.3M
2023-07-27 93.92 94.60 93.82 93.82 0.2M
2023-07-26 93.00 93.56 92.90 93.52 0.1M
2023-07-25 93.22 93.76 92.76 93.32 0.1M
2023-07-24 92.00 93.38 91.96 93.18 0.1M
2023-07-21 93.34 94.16 92.18 92.40 0.1M
2023-07-20 92.50 93.80 92.42 93.32 0.1M
2023-07-19 92.56 92.82 91.66 92.62 0.1M
2023-07-18 90.04 91.86 89.40 91.82 0.1M
2023-07-17 90.86 91.16 90.22 90.62 0.1M
2023-07-14 92.18 92.18 91.34 91.40 0.1M
2023-07-13 91.54 92.64 90.72 92.22 0.1M
2023-07-12 90.34 91.62 89.58 91.62 0.1M
2023-07-11 88.36 90.06 88.22 89.90 0.1M
2023-07-10 87.60 88.64 87.54 87.82 0.1M
2023-07-07 86.08 88.78 86.04 88.20 0.2M
2023-07-06 86.46 86.58 85.42 86.08 0.2M
2023-07-05 86.90 87.30 85.80 86.56 0.1M
2023-07-04 87.78 87.86 86.94 87.84 0.1M
2023-07-03 86.72 88.22 86.72 87.70 0.2M
2023-06-30 85.14 87.40 85.14 86.30 0.3M
2023-06-29 84.98 85.66 84.50 84.60 0.2M
2023-06-28 80.70 85.02 80.70 84.72 0.4M
2023-06-27 82.60 83.18 81.38 82.40 0.1M
2023-06-26 80.30 82.00 79.80 81.96 0.2M
2023-06-23 79.60 80.54 79.10 80.12 0.1M
2023-06-22 79.28 80.50 78.92 80.08 0.1M
2023-06-21 79.90 79.90 78.66 79.82 0.2M
2023-06-20 80.66 80.96 78.50 79.42 0.4M
2023-06-19 83.86 83.86 82.12 82.54 0.1M
2023-06-16 84.62 84.68 83.64 84.54 0.6M
2023-06-15 84.72 84.72 83.48 84.40 0.1M
2023-06-14 84.82 85.86 84.66 85.00 0.2M
2023-06-13 84.62 85.48 83.44 85.16 0.1M
2023-06-12 83.86 84.34 82.98 84.00 0.1M
2023-06-09 85.42 85.42 83.12 83.32 0.1M
2023-06-08 83.90 85.80 83.90 85.28 0.2M
2023-06-07 83.70 84.64 83.14 84.38 0.1M
2023-06-06 83.60 84.46 82.82 83.68 0.1M
2023-06-05 86.10 86.34 83.54 83.54 0.2M
2023-06-02 83.08 85.68 83.08 85.68 0.2M
2023-06-01 82.10 82.82 81.46 82.26 0.1M
2023-05-31 82.72 82.72 80.16 81.50 0.5M
2023-05-30 85.40 85.40 83.70 83.72 0.1M
2023-05-29 86.18 86.40 84.92 85.30 0.0M
2023-05-26 84.40 86.34 83.82 85.82 0.1M
2023-05-25 87.00 87.00 84.08 84.08 0.1M
2023-05-24 86.32 86.70 85.76 86.56 0.2M
2023-05-23 87.06 87.78 86.82 87.18 0.1M
2023-05-22 87.26 87.72 86.72 87.16 0.1M
2023-05-19 86.86 88.24 86.86 87.40 0.2M
2023-05-18 86.04 87.52 85.80 87.08 0.1M
2023-05-17 83.70 85.52 83.14 85.36 0.2M
2023-05-16 85.04 85.34 84.14 84.28 0.2M
2023-05-15 84.60 86.08 84.54 85.46 0.2M
2023-05-12 88.00 88.44 87.00 87.02 0.1M
2023-05-11 88.08 88.36 87.40 87.68 0.1M
2023-05-10 88.90 89.26 87.86 87.90 0.1M
2023-05-09 87.58 89.00 87.22 89.00 0.2M
2023-05-08 87.66 88.38 87.00 88.20 0.1M
2023-05-05 84.60 88.42 84.40 87.54 0.3M
2023-05-04 87.98 87.98 84.34 84.34 0.2M
2023-05-03 88.92 89.12 87.48 88.02 0.2M
2023-05-02 89.60 90.04 87.70 87.70 0.1M
2023-04-28 87.26 90.08 86.64 89.62 0.2M
2023-04-27 87.52 87.54 85.56 86.98 0.1M
2023-04-26 87.20 87.58 86.22 87.30 0.1M
2023-04-25 89.26 89.26 87.38 87.70 0.1M
2023-04-24 88.56 89.72 88.36 89.72 0.1M
2023-04-21 89.16 89.30 88.26 88.84 0.1M
2023-04-20 90.36 90.36 88.82 89.00 0.1M
2023-04-19 90.54 90.54 89.46 90.18 0.2M
2023-04-18 90.88 91.64 90.10 90.56 0.1M
2023-04-17 89.18 90.56 89.18 90.46 0.1M
2023-04-14 89.30 90.00 88.84 89.20 0.1M
2023-04-13 89.64 89.80 88.36 89.06 0.1M
2023-04-12 89.84 90.32 88.68 89.00 0.2M
2023-04-11 88.76 89.98 88.76 89.56 0.2M
2023-04-06 88.56 89.18 87.32 87.46 0.2M
2023-04-05 89.74 90.00 87.96 88.14 0.2M
2023-04-04 90.92 92.26 90.20 90.20 0.1M
2023-04-03 91.00 91.44 89.36 90.66 0.2M
2023-03-31 89.98 91.12 89.90 90.80 0.2M
2023-03-30 89.78 91.04 89.60 90.26 0.2M
2023-03-29 88.72 89.50 87.88 89.12 0.1M
2023-03-28 89.34 89.74 86.88 88.16 0.2M
2023-03-27 88.72 88.92 87.08 87.80 0.2M
2023-03-24 89.26 89.26 85.46 87.18 0.2M
2023-03-23 90.14 90.20 88.68 89.68 0.1M
2023-03-22 91.04 91.16 90.22 90.50 0.1M
2023-03-21 90.66 91.48 90.42 90.66 0.1M
2023-03-20 88.22 89.96 86.30 89.14 0.1M
2023-03-17 90.12 91.42 87.84 88.62 0.2M
2023-03-16 89.42 90.42 87.66 89.54 0.2M
2023-03-15 93.00 93.26 88.16 88.46 0.3M
2023-03-14 92.08 93.64 90.54 92.88 0.2M
2023-03-13 95.42 95.60 91.28 92.30 0.2M
2023-03-10 94.78 96.54 94.18 95.84 0.2M
2023-03-09 97.54 97.72 96.18 96.94 0.1M
2023-03-08 96.00 97.86 95.58 97.86 0.2M
2023-03-07 97.78 98.32 96.46 96.72 0.1M
2023-03-06 99.60 99.76 98.22 98.22 0.2M
2023-03-03 99.40 99.80 98.42 98.70 0.2M
2023-03-02 95.76 96.44 94.54 95.80 0.1M
2023-03-01 96.38 97.04 95.74 96.24 0.2M
2023-02-28 95.06 96.80 94.72 96.16 0.3M
2023-02-27 96.66 96.78 95.18 95.68 0.2M
2023-02-24 96.72 97.78 94.54 95.22 0.3M
2023-02-23 93.20 97.50 92.82 95.74 0.3M
2023-02-22 94.48 94.82 93.40 94.26 0.2M
2023-02-21 95.38 96.52 94.36 94.90 0.2M
2023-02-20 94.26 96.12 94.10 95.50 0.2M
2023-02-17 92.74 93.84 92.32 93.84 0.1M
2023-02-16 93.28 94.24 92.24 93.44 0.2M
2023-02-15 91.24 92.98 91.00 92.50 0.1M
2023-02-14 91.88 92.06 91.02 91.30 0.1M
2023-02-13 92.00 92.40 91.50 91.60 0.1M
2023-02-10 93.08 93.48 90.54 91.80 0.1M
2023-02-09 94.14 94.72 93.26 93.30 0.1M
2023-02-08 95.16 95.66 93.48 93.56 0.2M
2023-02-07 94.70 94.80 93.44 93.76 0.1M
2023-02-06 96.00 96.80 94.36 94.36 0.1M
2023-02-03 95.56 97.56 95.26 97.56 0.2M
2023-02-02 93.44 96.38 93.30 95.84 0.2M
2023-02-01 93.12 94.08 92.56 92.88 0.1M
2023-01-31 92.40 93.10 91.52 92.76 0.2M
2023-01-30 92.42 92.70 91.54 92.40 0.2M
2023-01-27 91.94 92.70 91.20 92.70 0.1M
2023-01-26 92.66 93.18 90.30 91.70 0.1M
2023-01-25 91.96 92.36 90.84 92.18 0.1M
2023-01-24 91.86 92.36 91.18 92.36 0.1M
2023-01-23 92.16 92.40 91.08 91.34 0.1M
2023-01-20 91.98 92.50 91.20 92.36 0.1M
2023-01-19 92.22 92.54 91.00 91.42 0.2M
2023-01-18 92.50 93.78 92.02 93.44 0.1M
2023-01-17 92.54 93.86 91.70 92.92 0.1M
2023-01-16 92.24 93.10 90.82 92.72 0.1M
2023-01-13 91.30 93.58 90.74 91.88 0.2M
2023-01-12 89.20 91.94 88.92 91.56 0.3M
2023-01-11 89.04 89.54 87.44 88.86 0.2M
2023-01-10 90.26 90.30 88.36 88.76 0.1M
2023-01-09 90.48 91.80 89.86 90.24 0.1M
2023-01-06 89.02 90.26 88.08 90.26 0.1M
2023-01-05 89.50 90.78 88.90 88.90 0.1M
2023-01-04 88.80 90.28 88.44 89.94 0.2M
2023-01-03 87.58 88.94 87.20 88.18 0.2M
2023-01-02 84.72 87.72 84.42 87.68 0.1M