Aeroports Paris

ADP
🏛️ ドイツ →
110.60
最終更新: 2025-09-30
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
2023-12-29 118.10 118.10 118.10 118.10 0.0M
2023-12-28 118.00 118.00 116.20 116.20 0.0M
2023-12-27 116.80 116.80 116.80 116.80 0.0M
2023-12-22 117.60 117.60 116.60 116.60 0.0M
2023-12-21 116.40 117.30 116.40 117.30 0.0M
2023-12-20 117.30 117.30 116.20 116.20 0.0M
2023-12-19 116.60 117.20 116.60 117.20 0.0M
2023-12-18 117.10 117.10 116.50 116.50 0.0M
2023-12-15 119.50 119.50 115.80 115.80 0.0M
2023-12-14 120.10 120.10 119.70 119.70 0.0M
2023-12-13 117.50 118.10 117.50 118.10 0.0M
2023-12-12 116.30 117.30 116.30 117.30 0.0M
2023-12-11 116.40 116.40 116.40 116.40 0.0M
2023-12-08 114.60 116.90 114.60 116.90 0.0M
2023-12-07 114.20 114.30 114.20 114.30 0.0M
2023-12-06 113.30 115.00 113.30 115.00 0.0M
2023-12-05 112.80 113.20 112.80 113.20 0.0M
2023-12-04 114.10 114.10 114.10 114.10 0.0M
2023-12-01 113.60 113.60 113.60 113.60 0.0M
2023-11-30 113.10 113.10 112.40 112.40 0.0M
2023-11-29 112.70 112.70 112.70 112.70 0.0M
2023-11-28 112.60 113.00 112.60 113.00 0.0M
2023-11-27 114.60 114.60 113.80 113.80 0.0M
2023-11-24 114.30 114.50 114.30 114.50 0.0M
2023-11-23 114.70 114.70 114.20 114.20 0.0M
2023-11-22 114.80 114.80 114.60 114.60 0.0M
2023-11-21 115.20 115.20 114.70 114.70 0.0M
2023-11-20 115.50 115.50 114.90 114.90 0.0M
2023-11-17 115.90 115.90 115.50 115.50 0.0M
2023-11-16 116.60 116.60 116.60 116.60 0.0M
2023-11-15 116.10 116.10 115.90 115.90 0.0M
2023-11-14 110.50 112.80 110.50 112.80 0.0M
2023-11-13 110.50 111.00 110.50 111.00 0.0M
2023-11-10 109.50 109.50 109.50 109.50 0.0M
2023-11-09 110.40 110.40 110.40 110.40 0.0M
2023-11-08 109.30 110.60 109.30 110.60 0.0M
2023-11-07 110.30 110.30 109.50 109.50 0.0M
2023-11-06 110.90 110.90 110.00 110.00 0.0M
2023-11-03 110.50 111.40 110.50 111.40 0.0M
2023-11-02 105.90 105.90 105.90 105.90 0.0M
2023-11-01 104.80 105.20 104.80 105.20 0.0M
2023-10-31 104.50 105.70 104.50 105.70 0.0M
2023-10-30 104.30 104.30 103.80 103.80 0.0M
2023-10-27 103.40 103.40 103.40 103.40 0.0M
2023-10-26 102.30 102.30 102.30 102.30 0.0M
2023-10-25 102.10 102.20 102.10 102.20 0.0M
2023-10-24 102.40 103.30 102.40 103.30 0.0M
2023-10-23 100.90 101.50 100.90 101.50 0.0M
2023-10-20 100.50 101.00 100.50 101.00 0.0M
2023-10-19 102.30 102.30 102.00 102.00 0.0M
2023-10-18 106.30 106.30 102.30 102.30 0.0M
2023-10-17 105.90 106.80 105.90 106.80 0.0M
2023-10-16 104.80 104.80 104.80 104.80 0.0M
2023-10-13 108.40 108.40 105.60 105.60 0.0M
2023-10-12 108.00 108.00 106.40 106.40 0.0M
2023-10-11 106.80 107.70 106.80 107.70 0.0M
2023-10-10 106.10 107.10 106.10 107.10 0.0M
2023-10-09 105.80 105.80 104.90 104.90 0.0M
2023-10-06 108.00 108.00 107.60 107.60 0.0M
2023-10-05 106.80 108.30 106.80 108.30 0.0M
2023-10-04 105.10 107.70 105.10 107.70 0.0M
2023-10-03 107.80 107.80 105.50 105.50 0.0M
2023-10-02 112.30 112.30 108.20 108.20 0.0M
2023-09-29 111.90 112.30 111.20 111.20 0.0M
2023-09-28 110.50 110.60 110.50 110.60 0.0M
2023-09-27 108.90 111.40 108.90 111.40 0.0M
2023-09-26 109.80 110.40 109.80 110.40 0.0M
2023-09-25 112.40 112.40 112.40 112.40 0.0M
2023-09-22 111.60 111.60 111.50 111.50 0.0M
2023-09-21 113.60 113.60 112.00 112.00 0.0M
2023-09-20 115.00 115.00 114.30 114.30 0.0M
2023-09-19 111.60 111.60 111.60 111.60 0.0M
2023-09-18 114.60 114.60 114.60 114.60 0.0M
2023-09-15 112.90 114.20 112.90 114.20 0.0M
2023-09-14 110.90 112.30 110.90 112.30 0.0M
2023-09-13 115.30 115.30 112.40 112.40 0.0M
2023-09-12 117.20 117.20 117.20 117.20 0.0M
2023-09-11 117.00 117.00 117.00 117.00 0.0M
2023-09-08 117.10 117.10 117.10 117.10 0.0M
2023-09-07 116.50 117.00 116.50 117.00 0.0M
2023-09-06 119.40 119.40 119.40 119.40 0.0M
2023-09-05 121.30 121.30 120.70 120.70 0.0M
2023-09-04 122.30 122.30 122.30 122.30 0.0M
2023-09-01 121.20 122.00 121.20 122.00 0.0M
2023-08-31 122.40 122.40 121.30 121.30 0.0M
2023-08-30 122.70 122.70 121.90 121.90 0.0M
2023-08-29 122.10 124.20 122.10 124.20 0.0M
2023-08-28 120.10 121.00 120.10 121.00 0.0M
2023-08-25 118.90 119.20 118.90 119.20 0.0M
2023-08-24 119.60 119.60 117.80 117.80 0.0M
2023-08-23 118.80 119.40 118.80 119.40 0.0M
2023-08-22 118.10 118.10 117.90 117.90 0.0M
2023-08-21 117.50 118.50 117.50 118.50 0.0M
2023-08-18 117.10 117.10 117.10 117.10 0.0M
2023-08-17 121.90 121.90 120.60 120.60 0.0M
2023-08-16 121.10 121.10 120.80 120.80 0.0M
2023-08-15 122.20 122.20 120.80 120.80 0.0M
2023-08-14 122.10 122.10 121.70 122.00 0.0M
2023-08-11 123.60 123.60 123.60 123.60 0.0M
2023-08-10 123.80 123.80 123.10 123.10 0.0M
2023-08-09 123.40 123.40 122.60 122.60 0.0M
2023-08-08 121.70 122.90 121.70 122.90 0.0M
2023-08-07 121.90 121.90 121.90 121.90 0.0M
2023-08-04 122.10 122.20 120.80 120.80 0.0M
2023-08-03 120.80 121.50 120.80 121.20 0.0M
2023-08-02 122.40 122.40 121.20 121.20 0.0M
2023-08-01 123.60 124.10 123.50 123.50 0.0M
2023-07-31 123.60 126.00 123.60 125.20 0.0M
2023-07-28 124.70 124.70 122.20 122.60 0.0M
2023-07-27 129.60 129.60 129.00 129.00 0.0M
2023-07-26 126.60 129.30 126.60 129.30 0.0M
2023-07-25 126.60 126.60 126.00 126.00 0.0M
2023-07-24 127.50 127.50 126.80 126.80 0.0M
2023-07-21 129.30 129.30 128.20 128.20 0.0M
2023-07-20 130.40 130.40 129.70 129.70 0.0M
2023-07-19 131.00 131.00 129.90 129.90 0.0M
2023-07-18 128.60 130.40 128.60 130.40 0.0M
2023-07-17 129.10 129.10 129.10 129.10 0.0M
2023-07-14 130.10 130.10 130.10 130.10 0.0M
2023-07-13 131.00 131.00 129.80 129.80 0.0M
2023-07-12 130.10 130.80 130.10 130.80 0.0M
2023-07-11 129.20 131.00 129.20 131.00 0.0M
2023-07-10 127.20 128.50 127.20 128.50 0.0M
2023-07-07 125.80 127.70 125.80 127.70 0.0M
2023-07-06 127.80 127.80 126.20 126.20 0.0M
2023-07-05 129.60 129.60 129.10 129.10 0.0M
2023-07-04 131.00 131.00 130.30 130.30 0.0M
2023-07-03 131.90 131.90 131.90 131.90 0.0M
2023-06-30 133.10 133.10 131.50 131.50 0.0M
2023-06-29 132.70 132.70 132.60 132.60 0.0M
2023-06-28 133.20 133.20 133.20 133.20 0.0M
2023-06-27 131.70 133.00 131.70 133.00 0.0M
2023-06-26 131.10 131.50 131.10 131.50 0.0M
2023-06-23 133.70 133.70 131.70 131.70 0.0M
2023-06-22 135.80 135.80 135.60 135.60 0.0M
2023-06-21 137.00 137.00 137.00 137.00 0.0M
2023-06-20 136.90 137.10 136.90 137.10 0.0M
2023-06-19 138.40 138.40 138.40 138.40 0.0M
2023-06-16 138.40 138.80 138.40 138.70 0.0M
2023-06-15 137.90 138.70 137.90 138.70 0.0M
2023-06-14 137.10 137.30 137.10 137.30 0.0M
2023-06-13 136.90 137.00 136.90 137.00 0.0M
2023-06-12 137.30 137.30 137.00 137.00 0.0M
2023-06-09 138.20 138.20 137.20 137.20 0.0M
2023-06-08 137.80 137.80 137.20 137.20 0.0M
2023-06-07 138.70 138.80 138.70 138.80 0.0M
2023-06-06 137.20 138.50 137.20 138.50 0.0M
2023-06-05 139.40 139.40 137.20 137.40 0.0M
2023-06-02 143.20 144.00 142.60 144.00 0.0M
2023-06-01 142.20 142.30 142.20 142.30 0.0M
2023-05-31 140.00 142.40 140.00 142.40 0.0M
2023-05-30 141.30 142.70 141.30 142.70 0.0M
2023-05-29 142.30 142.30 142.30 142.30 0.0M
2023-05-26 142.10 142.10 141.80 141.80 0.0M
2023-05-25 139.80 140.40 139.80 140.40 0.0M
2023-05-24 140.90 140.90 139.70 139.70 0.0M
2023-05-23 144.90 144.90 142.10 142.10 0.0M
2023-05-22 145.40 145.40 145.40 145.40 0.0M
2023-05-19 143.00 143.40 142.90 142.90 0.0M
2023-05-18 145.10 145.10 145.10 145.10 0.0M
2023-05-17 139.60 144.40 139.60 144.40 0.0M
2023-05-16 139.10 139.10 139.10 139.10 0.0M
2023-05-15 139.70 139.70 138.60 138.60 0.0M
2023-05-12 140.60 140.60 140.20 140.20 0.0M
2023-05-11 140.40 140.70 140.40 140.70 0.0M
2023-05-10 140.80 141.80 139.90 139.90 0.0M
2023-05-09 141.90 141.90 140.70 140.70 0.0M
2023-05-08 142.00 142.00 141.90 141.90 0.0M
2023-05-05 140.90 142.60 140.90 142.50 0.0M
2023-05-04 141.10 141.10 140.10 140.10 0.0M
2023-05-03 141.90 141.90 141.90 141.90 0.0M
2023-05-02 143.60 143.60 141.30 141.30 0.0M
2023-04-28 143.00 143.70 143.00 143.70 0.0M
2023-04-27 137.00 142.20 137.00 142.20 0.0M
2023-04-26 138.20 138.20 138.00 138.00 0.0M
2023-04-25 137.10 137.10 136.50 136.50 0.0M
2023-04-24 135.80 136.70 135.80 136.70 0.0M
2023-04-21 135.30 135.30 135.30 135.30 0.0M
2023-04-20 136.00 136.00 135.80 135.80 0.0M
2023-04-19 134.20 136.10 134.20 136.10 0.0M
2023-04-18 134.40 134.40 133.80 133.80 0.0M
2023-04-17 132.60 133.30 132.60 133.30 0.0M
2023-04-14 132.30 132.30 132.20 132.30 0.0M
2023-04-13 134.30 134.30 132.60 132.60 0.0M
2023-04-12 135.90 135.90 134.40 134.40 0.0M
2023-04-11 135.60 135.60 135.30 135.30 0.0M
2023-04-06 132.90 134.00 132.90 134.00 0.0M
2023-04-05 132.10 132.80 132.10 132.80 0.0M
2023-04-04 135.30 135.30 132.10 132.10 0.0M
2023-04-03 131.80 132.60 131.50 131.50 0.0M
2023-03-31 130.20 131.35 130.20 131.35 0.0M
2023-03-30 128.90 129.75 128.90 129.75 0.0M
2023-03-29 125.45 127.90 125.45 127.90 0.0M
2023-03-28 125.40 125.40 124.50 124.50 0.0M
2023-03-27 125.95 125.95 124.95 124.95 0.0M
2023-03-24 127.15 127.15 127.15 127.15 0.0M
2023-03-23 130.55 130.55 128.55 128.55 0.0M
2023-03-22 128.90 128.90 128.65 128.65 0.0M
2023-03-21 127.10 131.15 127.10 131.15 0.0M
2023-03-20 125.05 127.05 125.05 127.05 0.0M
2023-03-17 134.00 134.00 130.15 130.15 0.0M
2023-03-16 133.85 133.85 133.05 133.05 0.0M
2023-03-15 136.95 136.95 132.60 132.60 0.0M
2023-03-14 134.60 137.20 134.60 137.20 0.0M
2023-03-13 141.00 141.00 134.90 134.90 0.0M
2023-03-10 138.05 139.90 138.05 139.90 0.0M
2023-03-09 140.20 140.20 137.45 137.45 0.0M
2023-03-08 138.50 140.60 138.50 140.60 0.0M
2023-03-07 138.20 138.65 138.20 138.65 0.0M
2023-03-06 138.05 138.05 137.85 137.85 0.0M
2023-03-03 137.05 138.45 137.05 138.45 0.0M
2023-03-02 135.40 136.40 135.40 136.40 0.0M
2023-03-01 137.30 137.30 136.55 136.55 0.0M
2023-02-28 136.30 136.85 136.30 136.85 0.0M
2023-02-27 134.50 134.50 134.50 134.50 0.0M
2023-02-24 135.35 135.35 133.85 133.85 0.0M
2023-02-23 132.15 134.45 132.15 134.45 0.0M
2023-02-22 132.60 132.60 131.95 131.95 0.0M
2023-02-21 134.00 134.00 133.10 133.10 0.0M
2023-02-20 134.70 134.70 134.70 134.70 0.0M
2023-02-17 135.75 135.75 135.40 135.40 0.0M
2023-02-16 143.85 143.85 135.75 135.75 0.0M
2023-02-15 143.90 144.30 143.90 144.30 0.0M
2023-02-14 144.95 144.95 144.40 144.40 0.0M
2023-02-13 142.50 142.50 142.50 142.50 0.0M
2023-02-10 145.85 145.85 142.50 142.50 0.0M
2023-02-09 146.15 146.15 145.50 145.50 0.0M
2023-02-08 144.65 145.00 144.65 145.00 0.0M
2023-02-07 144.05 144.05 144.05 144.05 0.0M
2023-02-06 144.80 144.80 144.80 144.80 0.0M
2023-02-03 144.60 144.60 142.80 142.80 0.0M
2023-02-02 145.20 145.45 145.20 145.45 0.0M
2023-02-01 141.80 144.60 141.80 144.60 0.0M
2023-01-31 142.65 142.65 142.35 142.35 0.0M
2023-01-30 144.20 144.20 143.55 143.55 0.0M
2023-01-27 145.20 145.20 145.00 145.00 0.0M
2023-01-26 145.65 145.65 144.75 144.75 0.0M
2023-01-25 146.05 146.55 146.05 146.55 0.0M
2023-01-24 143.80 144.55 143.80 144.55 0.0M
2023-01-23 142.20 142.20 142.20 142.20 0.0M
2023-01-20 140.25 142.55 140.25 142.55 0.0M
2023-01-19 141.20 141.20 139.40 139.40 0.0M
2023-01-18 139.60 141.30 139.60 141.30 0.0M
2023-01-17 137.05 137.70 137.05 137.70 0.0M
2023-01-16 135.70 135.70 135.70 135.70 0.0M
2023-01-13 136.45 136.45 135.70 135.70 0.0M
2023-01-12 134.70 135.60 134.60 134.60 0.0M
2023-01-11 132.00 132.00 132.00 132.00 0.0M
2023-01-10 130.35 132.50 130.35 132.50 0.0M
2023-01-09 133.40 133.40 133.40 133.40 0.0M
2023-01-06 131.65 132.80 131.65 132.80 0.0M
2023-01-05 130.85 131.80 130.85 131.80 0.0M
2023-01-04 128.60 131.55 128.60 131.55 0.0M
2023-01-03 129.30 129.30 128.00 128.00 0.0M
2023-01-02 125.75 125.75 125.75 125.75 0.0M