AutoNation

AN
🏛️ ドイツ →
184.65
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
2021-12-30 99.50 99.50 99.50 99.50 0.0M
2021-12-29 99.50 99.50 99.50 99.50 0.0M
2021-12-28 99.50 100.00 99.50 100.00 0.0M
2021-12-27 99.00 99.00 98.50 98.50 0.0M
2021-12-23 98.50 98.50 98.00 98.00 0.0M
2021-12-22 98.00 99.50 98.00 99.50 0.0M
2021-12-21 98.00 98.00 98.00 98.00 0.0M
2021-12-20 100.00 100.00 100.00 100.00 0.0M
2021-12-17 102.00 102.00 102.00 102.00 0.0M
2021-12-16 103.00 103.00 103.00 103.00 0.0M
2021-12-15 102.00 102.00 102.00 102.00 0.0M
2021-12-14 101.00 101.00 101.00 101.00 0.0M
2021-12-13 107.00 107.00 107.00 107.00 0.0M
2021-12-10 105.00 105.00 105.00 105.00 0.0M
2021-12-09 106.00 106.00 106.00 106.00 0.0M
2021-12-08 109.00 109.00 107.00 107.00 0.0M
2021-12-07 110.00 110.00 110.00 110.00 0.0M
2021-12-06 110.00 110.00 110.00 110.00 0.0M
2021-12-03 112.00 112.00 112.00 112.00 0.0M
2021-12-02 108.00 108.00 108.00 108.00 0.0M
2021-12-01 109.00 109.00 109.00 109.00 0.0M
2021-11-30 112.00 112.00 112.00 112.00 0.0M
2021-11-29 113.00 113.00 113.00 113.00 0.0M
2021-11-26 112.00 112.00 110.00 110.00 0.0M
2021-11-25 113.00 113.00 113.00 113.00 0.0M
2021-11-24 113.00 113.00 113.00 113.00 0.0M
2021-11-23 111.00 112.00 111.00 112.00 0.0M
2021-11-22 104.00 104.00 104.00 104.00 0.0M
2021-11-19 106.00 107.00 105.00 105.00 0.0M
2021-11-18 104.00 105.00 104.00 105.00 0.0M
2021-11-17 116.00 116.00 104.00 104.00 0.0M
2021-11-16 113.00 114.00 113.00 114.00 0.0M
2021-11-15 112.00 112.00 111.00 111.00 0.0M
2021-11-12 109.00 109.00 109.00 109.00 0.0M
2021-11-11 108.00 108.00 108.00 108.00 0.0M
2021-11-10 108.00 110.00 108.00 110.00 0.0M
2021-11-09 105.00 106.00 105.00 106.00 0.0M
2021-11-08 106.00 107.00 106.00 107.00 0.0M
2021-11-05 105.00 105.00 105.00 105.00 0.0M
2021-11-04 105.00 105.00 105.00 105.00 0.0M
2021-11-03 103.00 106.00 103.00 106.00 0.0M
2021-11-02 106.00 106.00 106.00 106.00 0.0M
2021-11-01 104.00 104.00 104.00 104.00 0.0M
2021-10-29 103.00 103.00 103.00 103.00 0.0M
2021-10-28 103.00 103.00 103.00 103.00 0.0M
2021-10-27 106.00 106.00 106.00 106.00 0.0M
2021-10-26 113.00 113.00 113.00 113.00 0.0M
2021-10-25 111.00 111.00 111.00 111.00 0.0M
2021-10-22 108.00 108.00 108.00 108.00 0.0M
2021-10-21 100.00 100.00 100.00 100.00 0.0M
2021-10-20 99.00 99.00 99.00 99.00 0.0M
2021-10-19 100.00 100.00 100.00 100.00 0.0M
2021-10-18 100.00 100.00 100.00 100.00 0.0M
2021-10-15 100.00 101.00 100.00 101.00 0.0M
2021-10-14 98.50 99.00 98.50 99.00 0.0M
2021-10-13 101.00 101.00 101.00 101.00 0.0M
2021-10-12 101.00 102.00 101.00 102.00 0.0M
2021-10-11 102.00 102.00 102.00 102.00 0.0M
2021-10-08 101.00 101.00 101.00 101.00 0.0M
2021-10-07 99.50 101.00 99.50 101.00 0.0M
2021-10-06 99.00 99.50 99.00 99.50 0.0M
2021-10-05 103.00 103.00 103.00 103.00 0.0M
2021-10-04 102.00 102.00 102.00 102.00 0.0M
2021-10-01 105.00 105.00 105.00 105.00 0.0M
2021-09-30 111.00 111.00 109.00 109.00 0.0M
2021-09-29 105.00 105.00 105.00 105.00 0.0M
2021-09-28 106.00 106.00 106.00 106.00 0.0M
2021-09-27 105.00 105.00 105.00 105.00 0.0M
2021-09-24 104.00 104.00 104.00 104.00 0.0M
2021-09-23 107.00 107.00 107.00 107.00 0.0M
2021-09-22 103.00 103.00 103.00 103.00 0.0M
2021-09-21 101.00 101.00 101.00 101.00 0.0M
2021-09-20 102.00 102.00 102.00 102.00 0.0M
2021-09-17 99.50 99.50 99.50 99.50 0.0M
2021-09-16 93.50 93.50 93.50 93.50 0.0M
2021-09-15 90.00 90.00 90.00 90.00 0.0M
2021-09-14 89.50 89.50 89.50 89.50 0.0M
2021-09-13 88.50 88.50 88.50 88.50 0.0M
2021-09-10 89.00 89.50 89.00 89.50 0.0M
2021-09-09 88.50 88.50 88.50 88.50 0.0M
2021-09-08 87.00 87.00 87.00 87.00 0.0M
2021-09-07 89.50 89.50 89.50 89.50 0.0M
2021-09-06 89.00 89.00 89.00 89.00 0.0M
2021-09-03 90.50 90.50 90.50 90.50 0.0M
2021-09-02 91.00 91.50 91.00 91.50 0.0M
2021-09-01 92.50 92.50 92.50 92.50 0.0M
2021-08-31 93.50 93.50 93.50 93.50 0.0M
2021-08-30 93.50 93.50 93.50 93.50 0.0M
2021-08-27 93.00 93.00 93.00 93.00 0.0M
2021-08-26 95.50 95.50 95.50 95.50 0.0M
2021-08-25 97.50 97.50 97.50 97.50 0.0M
2021-08-24 97.00 97.00 97.00 97.00 0.0M
2021-08-23 97.00 97.00 97.00 97.00 0.0M
2021-08-20 96.50 96.50 96.50 96.50 0.0M
2021-08-19 97.00 97.00 97.00 97.00 0.0M
2021-08-18 97.50 97.50 97.50 97.50 0.0M
2021-08-17 103.00 103.00 103.00 103.00 0.0M
2021-08-16 98.00 98.00 98.00 98.00 0.0M
2021-08-13 99.50 99.50 99.50 99.50 0.0M
2021-08-12 99.50 99.50 99.50 99.50 0.0M
2021-08-11 100.00 100.00 100.00 100.00 0.0M
2021-08-10 99.50 99.50 99.50 99.50 0.0M
2021-08-09 99.50 99.50 99.50 99.50 0.0M
2021-08-06 100.00 100.00 100.00 100.00 0.0M
2021-08-05 98.00 98.00 98.00 98.00 0.0M
2021-08-04 100.00 100.00 100.00 100.00 0.0M
2021-08-03 101.00 101.00 101.00 101.00 0.0M
2021-08-02 102.00 102.00 102.00 102.00 0.0M
2021-07-30 101.00 102.00 101.00 102.00 0.0M
2021-07-29 98.00 98.00 98.00 98.00 0.0M
2021-07-28 99.50 100.00 99.50 100.00 0.0M
2021-07-27 97.50 97.50 96.50 96.50 0.0M
2021-07-26 98.50 99.00 98.50 99.00 0.0M
2021-07-23 99.00 99.00 99.00 99.00 0.0M
2021-07-22 99.50 99.50 99.50 99.50 0.0M
2021-07-21 97.00 97.00 97.00 97.00 0.0M
2021-07-20 90.00 91.50 90.00 91.50 0.0M
2021-07-19 86.50 86.50 86.50 86.50 0.0M
2021-07-16 87.50 87.50 87.50 87.50 0.0M
2021-07-15 88.50 88.50 88.50 88.50 0.0M
2021-07-14 88.50 88.50 88.50 88.50 0.0M
2021-07-13 89.00 89.00 89.00 89.00 0.0M
2021-07-12 86.50 86.50 86.50 86.50 0.0M
2021-07-09 83.00 83.00 83.00 83.00 0.0M
2021-07-08 83.50 83.50 83.50 83.50 0.0M
2021-07-07 82.00 82.00 82.00 82.00 0.0M
2021-07-06 83.50 83.50 83.50 83.50 0.0M
2021-07-05 83.50 83.50 83.50 83.50 0.0M
2021-07-02 82.50 82.50 82.50 82.50 0.0M
2021-07-01 80.00 80.00 80.00 80.00 0.0M
2021-06-30 78.50 78.50 78.50 78.50 0.0M
2021-06-29 78.00 78.00 78.00 78.00 0.0M
2021-06-28 79.50 79.50 79.50 79.50 0.0M
2021-06-25 77.50 78.00 77.50 78.00 0.0M
2021-06-24 77.00 77.00 77.00 77.00 0.0M
2021-06-23 77.00 77.00 77.00 77.00 0.0M
2021-06-22 76.50 76.50 76.50 76.50 0.0M
2021-06-21 74.00 74.00 74.00 74.00 0.0M
2021-06-18 76.00 76.00 76.00 76.00 0.0M
2021-06-17 78.00 78.00 78.00 78.00 0.0M
2021-06-16 77.50 77.50 77.00 77.00 0.0M
2021-06-15 76.50 76.50 76.50 76.50 0.0M
2021-06-14 80.50 80.50 80.50 80.50 0.0M
2021-06-11 77.50 77.50 77.50 77.50 0.0M
2021-06-10 79.00 79.00 79.00 79.00 0.0M
2021-06-09 80.00 80.00 80.00 80.00 0.0M
2021-06-08 79.00 79.00 79.00 79.00 0.0M
2021-06-07 80.00 80.00 80.00 80.00 0.0M
2021-06-04 83.00 83.00 83.00 83.00 0.0M
2021-06-03 84.00 84.00 84.00 84.00 0.0M
2021-06-02 86.00 86.00 85.50 85.50 0.0M
2021-06-01 83.50 84.50 83.50 84.50 0.0M
2021-05-31 83.50 83.50 83.50 83.50 0.0M
2021-05-28 84.50 84.50 84.50 84.50 0.0M
2021-05-27 83.00 84.50 83.00 84.50 0.0M
2021-05-26 81.50 81.50 81.50 81.50 0.0M
2021-05-25 82.50 83.00 82.50 83.00 0.0M
2021-05-21 80.50 80.50 80.50 80.50 0.0M
2021-05-20 82.00 82.00 82.00 82.00 0.0M
2021-05-19 84.00 84.00 84.00 84.00 0.0M
2021-05-18 86.50 86.50 86.50 86.50 0.0M
2021-05-17 86.50 86.50 86.50 86.50 0.0M
2021-05-14 85.50 85.50 85.50 85.50 0.0M
2021-05-13 81.00 81.00 81.00 81.00 0.0M
2021-05-12 84.50 84.50 84.00 84.00 0.0M
2021-05-11 86.00 86.00 84.00 84.00 0.0M
2021-05-10 87.00 87.00 87.00 87.00 0.0M
2021-05-07 89.00 89.00 89.00 89.00 0.0M
2021-05-06 86.50 86.50 86.50 86.50 0.0M
2021-05-05 87.50 87.50 87.00 87.00 0.0M
2021-05-04 85.50 85.50 85.50 85.50 0.0M
2021-05-03 85.00 85.00 85.00 85.00 0.0M
2021-04-30 85.00 85.00 85.00 85.00 0.0M
2021-04-29 84.50 84.50 84.50 84.50 0.0M
2021-04-28 84.00 84.00 84.00 84.00 0.0M
2021-04-27 84.00 84.00 84.00 84.00 0.0M
2021-04-26 84.00 84.00 84.00 84.00 0.0M
2021-04-23 80.00 80.00 80.00 80.00 0.0M
2021-04-22 79.00 79.00 79.00 79.00 0.0M
2021-04-21 77.00 77.00 77.00 77.00 0.0M
2021-04-20 81.00 83.50 81.00 83.50 0.0M
2021-04-19 81.00 81.00 81.00 81.00 0.0M
2021-04-16 80.00 80.00 80.00 80.00 0.0M
2021-04-15 79.50 79.50 79.50 79.50 0.0M
2021-04-14 77.00 77.00 77.00 77.00 0.0M
2021-04-13 78.00 78.00 78.00 78.00 0.0M
2021-04-12 78.00 78.00 78.00 78.00 0.0M
2021-04-09 77.00 77.00 77.00 77.00 0.0M
2021-04-08 76.50 76.50 76.50 76.50 0.0M
2021-04-07 76.50 76.50 76.50 76.50 0.0M
2021-04-06 78.00 78.00 78.00 78.00 0.0M
2021-04-01 79.50 79.50 79.50 79.50 0.0M
2021-03-31 80.50 80.50 80.50 80.50 0.0M
2021-03-30 78.00 78.00 78.00 78.00 0.0M
2021-03-29 78.50 78.50 78.50 78.50 0.0M
2021-03-26 76.50 76.50 76.50 76.50 0.0M
2021-03-25 72.50 72.50 72.50 72.50 0.0M
2021-03-24 73.00 73.00 73.00 73.00 0.0M
2021-03-23 73.00 73.00 73.00 73.00 0.0M
2021-03-22 75.00 75.00 75.00 75.00 0.0M
2021-03-19 75.50 75.50 75.50 75.50 0.0M
2021-03-18 75.00 75.00 75.00 75.00 0.0M
2021-03-17 75.00 76.00 75.00 76.00 0.0M
2021-03-16 73.50 73.50 73.50 73.50 0.0M
2021-03-15 74.50 74.50 74.50 74.50 0.0M
2021-03-12 72.00 72.00 72.00 72.00 0.0M
2021-03-11 73.00 73.00 73.00 73.00 0.0M
2021-03-10 71.50 71.50 71.50 71.50 0.0M
2021-03-09 76.00 76.00 76.00 76.00 0.0M
2021-03-08 71.50 71.50 71.50 71.50 0.0M
2021-03-05 66.00 66.00 66.00 66.00 0.0M
2021-03-04 65.00 65.00 65.00 65.00 0.0M
2021-03-03 63.00 63.00 63.00 63.00 0.0M
2021-03-02 63.00 63.00 63.00 63.00 0.0M
2021-03-01 62.50 62.50 62.50 62.50 0.0M
2021-02-26 62.00 62.00 62.00 62.00 0.0M
2021-02-25 64.00 64.00 64.00 64.00 0.0M
2021-02-24 63.00 63.00 63.00 63.00 0.0M
2021-02-23 64.50 64.50 63.00 63.00 0.0M
2021-02-22 64.50 64.50 64.50 64.50 0.0M
2021-02-19 64.00 64.00 64.00 64.00 0.0M
2021-02-18 65.00 65.00 65.00 65.00 0.0M
2021-02-17 65.50 65.50 65.50 65.50 0.0M
2021-02-16 64.50 64.50 64.50 64.50 0.0M
2021-02-15 64.50 64.50 64.50 64.50 0.0M
2021-02-12 64.00 64.00 64.00 64.00 0.0M
2021-02-11 64.50 64.50 64.50 64.50 0.0M
2021-02-10 65.00 65.00 65.00 65.00 0.0M
2021-02-09 65.50 65.50 65.50 65.50 0.0M
2021-02-08 64.00 64.00 64.00 64.00 0.0M
2021-02-05 64.00 64.00 64.00 64.00 0.0M
2021-02-04 62.50 62.50 62.50 62.50 0.0M
2021-02-03 61.50 61.50 61.50 61.50 0.0M
2021-02-02 61.50 61.50 61.50 61.50 0.0M
2021-02-01 58.50 60.50 58.50 60.50 0.0M
2021-01-29 59.00 59.00 59.00 59.00 0.0M
2021-01-28 60.00 60.00 60.00 60.00 0.0M
2021-01-27 62.50 62.50 62.50 62.50 0.0M
2021-01-26 61.50 61.50 61.50 61.50 0.0M
2021-01-25 63.00 63.00 63.00 63.00 0.0M
2021-01-22 63.00 63.00 63.00 63.00 0.0M
2021-01-21 64.00 64.00 64.00 64.00 0.0M
2021-01-20 61.00 61.00 61.00 61.00 0.0M
2021-01-19 61.50 61.50 61.50 61.50 0.0M
2021-01-18 61.00 61.00 61.00 61.00 0.0M
2021-01-15 62.00 62.00 62.00 62.00 0.0M
2021-01-14 61.50 62.00 61.50 62.00 0.0M
2021-01-13 63.00 63.00 63.00 63.00 0.0M
2021-01-12 62.50 62.50 62.50 62.50 0.0M
2021-01-11 61.00 61.00 61.00 61.00 0.0M
2021-01-08 61.50 62.00 61.50 62.00 0.0M
2021-01-07 60.00 60.00 60.00 60.00 0.0M
2021-01-06 56.00 59.50 56.00 59.50 0.0M
2021-01-05 55.50 55.50 55.50 55.50 0.0M
2021-01-04 57.00 57.00 57.00 57.00 0.0M