Arkema

AKE
🏛️ ドイツ →
54.65
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
2025-09-29 54.30 54.65 54.30 54.65 0.0M
2025-09-26 54.25 54.35 53.75 54.10 0.0M
2025-09-25 54.35 54.40 54.35 54.40 0.0M
2025-09-24 55.55 55.55 55.15 55.15 0.0M
2025-09-23 55.15 55.40 55.15 55.40 0.0M
2025-09-22 56.40 56.40 55.15 55.15 0.0M
2025-09-19 57.65 57.65 56.40 56.40 0.0M
2025-09-18 58.30 58.30 57.65 57.65 0.0M
2025-09-17 58.65 58.65 57.85 58.05 0.0M
2025-09-16 59.00 59.00 58.60 58.60 0.0M
2025-09-15 59.05 59.05 58.90 58.90 0.0M
2025-09-12 58.40 58.85 58.40 58.85 0.0M
2025-09-11 57.80 58.40 57.80 58.40 0.0M
2025-09-10 58.70 58.70 58.70 58.70 0.0M
2025-09-09 58.00 58.55 58.00 58.55 0.0M
2025-09-08 57.40 58.10 57.40 58.10 0.0M
2025-09-05 57.30 57.80 57.30 57.80 0.0M
2025-09-04 58.60 58.60 57.15 57.15 0.0M
2025-09-03 59.50 59.50 58.65 58.65 0.0M
2025-09-02 59.90 59.90 59.60 59.60 0.0M
2025-09-01 61.00 61.00 60.00 60.00 0.0M
2025-08-29 61.10 61.10 60.45 60.45 0.0M
2025-08-28 61.20 61.20 61.10 61.10 0.0M
2025-08-27 62.15 62.15 61.20 61.20 0.0M
2025-08-26 62.65 62.65 62.10 62.10 0.0M
2025-08-25 63.60 63.60 63.10 63.10 0.0M
2025-08-22 62.50 63.70 62.50 63.70 0.0M
2025-08-21 63.15 63.15 62.60 62.60 0.0M
2025-08-20 63.10 63.20 63.10 63.20 0.0M
2025-08-19 60.95 63.10 60.95 63.10 0.0M
2025-08-18 61.60 61.60 61.00 61.00 0.0M
2025-08-15 61.10 61.75 61.10 61.75 0.0M
2025-08-14 60.45 60.95 60.45 60.95 0.0M
2025-08-13 60.65 60.65 60.60 60.60 0.0M
2025-08-12 60.80 60.80 60.55 60.55 0.0M
2025-08-11 62.40 62.40 60.60 60.60 0.0M
2025-08-08 61.00 62.30 61.00 62.30 0.0M
2025-08-07 59.95 61.05 59.95 61.05 0.0M
2025-08-06 58.80 59.65 58.80 59.65 0.0M
2025-08-05 57.40 58.55 57.40 58.45 0.0M
2025-08-04 58.60 58.60 57.20 57.20 0.0M
2025-08-01 59.40 59.40 59.40 59.40 0.0M
2025-07-31 61.70 61.70 59.70 59.70 0.0M
2025-07-30 62.90 62.90 61.50 61.50 0.0M
2025-07-29 64.45 64.45 62.80 62.80 0.0M
2025-07-28 65.45 66.30 63.90 64.15 0.0M
2025-07-25 64.35 64.80 64.25 64.80 0.0M
2025-07-24 65.30 65.30 64.40 64.40 0.0M
2025-07-23 63.90 65.25 63.90 65.20 0.0M
2025-07-22 63.25 63.30 62.90 63.30 0.0M
2025-07-21 62.50 64.05 62.50 63.30 0.0M
2025-07-18 62.65 62.65 62.65 62.65 0.0M
2025-07-17 62.80 62.80 62.40 62.40 0.0M
2025-07-16 63.55 63.55 63.10 63.10 0.0M
2025-07-15 63.40 64.50 63.40 63.70 0.0M
2025-07-14 63.55 63.55 63.20 63.20 0.0M
2025-07-11 65.35 65.35 63.45 63.45 0.0M
2025-07-10 64.90 66.35 64.80 66.35 0.0M
2025-07-09 64.40 65.05 64.40 65.05 0.0M
2025-07-08 62.65 64.65 61.65 64.30 0.0M
2025-07-07 61.85 61.85 61.85 61.85 0.0M
2025-07-04 62.40 62.40 61.50 61.50 0.0M
2025-07-03 65.65 65.65 62.60 62.60 0.0M
2025-07-02 64.20 65.90 64.20 65.50 0.0M
2025-07-01 62.45 63.65 62.45 63.65 0.0M
2025-06-30 63.60 63.60 63.60 63.60 0.0M
2025-06-27 63.10 63.85 63.10 63.85 0.0M
2025-06-26 61.40 62.95 61.40 62.95 0.0M
2025-06-25 62.55 62.55 62.55 62.55 0.0M
2025-06-24 60.30 61.45 60.30 61.45 0.0M
2025-06-23 58.95 58.95 58.95 58.95 0.0M
2025-06-20 59.45 59.45 59.05 59.05 0.0M
2025-06-19 59.05 59.05 58.80 58.80 0.0M
2025-06-18 60.20 60.20 60.20 60.20 0.0M
2025-06-17 59.70 60.75 59.70 59.90 0.0M
2025-06-16 60.00 60.65 59.90 59.90 0.0M
2025-06-13 60.15 60.15 60.05 60.05 0.0M
2025-06-12 60.95 61.05 60.60 61.05 0.0M
2025-06-11 62.80 63.65 61.15 61.15 0.0M
2025-06-10 61.50 62.85 61.50 62.85 0.0M
2025-06-09 60.55 61.60 60.55 61.60 0.0M
2025-06-06 60.55 61.20 60.05 60.05 0.0M
2025-06-05 61.05 61.05 60.40 60.40 0.0M
2025-06-04 62.55 62.55 61.05 61.05 0.0M
2025-06-03 61.90 62.30 61.90 62.30 0.0M
2025-06-02 62.85 62.85 61.95 61.95 0.0M
2025-05-30 63.05 63.15 63.05 63.15 0.0M
2025-05-29 64.70 64.70 62.85 62.85 0.0M
2025-05-28 63.55 63.55 63.40 63.40 0.0M
2025-05-27 62.70 63.70 62.70 63.70 0.0M
2025-05-26 62.75 62.75 62.75 62.75 0.0M
2025-05-23 67.00 67.20 64.65 65.50 0.0M
2025-05-22 66.00 67.15 66.00 67.15 0.0M
2025-05-21 66.50 66.50 65.80 65.80 0.0M
2025-05-20 67.70 67.70 67.15 67.60 0.0M
2025-05-19 66.90 67.80 66.90 67.80 0.0M
2025-05-16 68.30 68.30 67.15 67.15 0.0M
2025-05-15 68.60 68.60 68.20 68.20 0.0M
2025-05-14 69.70 69.70 68.45 68.80 0.0M
2025-05-13 69.85 69.85 69.70 69.70 0.0M
2025-05-12 66.90 71.30 66.90 70.05 0.0M
2025-05-09 65.60 65.95 65.60 65.95 0.0M
2025-05-08 65.05 65.55 65.05 65.55 0.0M
2025-05-07 64.00 64.75 64.00 64.75 0.0M
2025-05-06 66.50 66.50 64.70 64.70 0.0M
2025-05-05 66.60 66.60 66.60 66.60 0.0M
2025-05-02 66.55 66.85 66.55 66.85 0.0M
2025-04-30 67.05 67.10 66.65 66.65 0.0M
2025-04-29 66.45 67.25 66.45 67.25 0.0M
2025-04-28 66.15 66.70 66.15 66.45 0.0M
2025-04-25 65.45 65.95 65.45 65.95 0.0M
2025-04-24 64.80 65.45 64.80 65.45 0.0M
2025-04-23 62.90 65.05 62.90 65.05 0.0M
2025-04-22 61.10 62.20 61.10 62.20 0.0M
2025-04-17 61.40 61.40 60.70 61.20 0.0M
2025-04-16 61.20 61.20 60.70 60.70 0.0M
2025-04-15 61.50 62.15 61.50 62.15 0.0M
2025-04-14 61.15 61.60 61.15 61.60 0.0M
2025-04-11 61.85 61.85 60.25 60.90 0.0M
2025-04-10 64.95 64.95 60.55 60.80 0.0M
2025-04-09 60.25 64.95 58.85 64.95 0.0M
2025-04-08 62.05 63.35 59.70 59.70 0.0M
2025-04-07 60.15 61.00 58.65 61.00 0.0M
2025-04-04 66.30 66.30 62.90 62.90 0.0M
2025-04-03 69.60 69.60 66.30 66.30 0.0M
2025-04-02 70.80 71.15 70.80 70.85 0.0M
2025-04-01 71.00 71.00 70.90 70.90 0.0M
2025-03-31 71.35 71.35 69.90 70.95 0.0M
2025-03-28 72.95 72.95 71.40 71.40 0.0M
2025-03-27 73.75 73.75 71.95 73.30 0.0M
2025-03-26 75.65 75.65 74.95 75.20 0.0M
2025-03-25 75.45 75.65 75.45 75.65 0.0M
2025-03-24 77.05 77.05 75.70 75.70 0.0M
2025-03-21 76.40 76.40 75.50 75.50 0.0M
2025-03-20 81.00 81.00 76.80 76.80 0.0M
2025-03-19 82.50 82.50 81.10 81.10 0.0M
2025-03-18 83.25 83.25 82.65 82.65 0.0M
2025-03-17 82.80 82.80 82.80 82.80 0.0M
2025-03-14 79.90 82.50 79.90 82.50 0.0M
2025-03-13 81.95 81.95 79.55 79.55 0.0M
2025-03-12 80.35 81.95 80.35 81.95 0.0M
2025-03-11 79.55 80.35 79.55 80.10 0.0M
2025-03-10 83.10 83.10 79.20 79.20 0.0M
2025-03-07 83.20 83.20 83.10 83.10 0.0M
2025-03-06 81.35 83.25 81.35 83.25 0.0M
2025-03-05 76.20 79.95 76.20 79.95 0.0M
2025-03-04 77.85 77.85 74.95 74.95 0.0M
2025-03-03 79.35 81.00 77.45 77.45 0.0M
2025-02-28 79.25 79.25 78.80 78.80 0.0M
2025-02-27 82.80 82.80 79.20 79.20 0.0M
2025-02-26 82.15 82.40 82.15 82.40 0.0M
2025-02-25 81.05 81.35 81.05 81.35 0.0M
2025-02-24 81.25 82.55 81.10 81.10 0.0M
2025-02-21 80.35 82.05 80.35 82.05 0.0M
2025-02-20 80.15 80.95 80.15 80.20 0.0M
2025-02-19 82.80 82.80 80.00 80.00 0.0M
2025-02-18 82.60 83.10 82.60 83.10 0.0M
2025-02-17 83.30 83.30 83.05 83.05 0.0M
2025-02-14 83.10 83.25 83.10 83.25 0.0M
2025-02-13 81.50 82.90 81.50 82.90 0.0M
2025-02-12 79.85 80.40 79.25 80.40 0.0M
2025-02-11 79.75 79.75 79.30 79.40 0.0M
2025-02-10 80.50 80.50 80.50 80.50 0.0M
2025-02-07 81.95 81.95 79.80 79.80 0.0M
2025-02-06 77.25 77.25 77.25 77.25 0.0M
2025-02-05 76.10 76.65 76.10 76.65 0.0M
2025-02-04 74.90 75.90 74.90 75.90 0.0M
2025-02-03 75.25 75.25 74.85 74.85 0.0M
2025-01-31 77.25 77.25 76.35 76.35 0.0M
2025-01-30 77.15 77.15 77.15 77.15 0.0M
2025-01-29 76.75 76.90 76.75 76.90 0.0M
2025-01-28 77.25 77.25 77.25 77.25 0.0M
2025-01-27 77.00 77.00 77.00 77.00 0.0M
2025-01-24 76.25 76.85 76.25 76.85 0.0M
2025-01-23 74.65 74.95 74.65 74.95 0.0M
2025-01-22 74.20 74.20 73.85 73.85 0.0M
2025-01-21 75.05 75.05 74.40 74.40 0.0M
2025-01-20 74.65 74.65 74.65 74.65 0.0M
2025-01-17 73.55 74.65 73.55 74.65 0.0M
2025-01-16 74.15 74.15 73.70 73.70 0.0M
2025-01-15 72.70 73.80 72.70 73.80 0.0M
2025-01-14 73.20 73.20 71.80 71.80 0.0M
2025-01-13 70.35 70.35 70.35 70.35 0.0M
2025-01-10 71.85 71.85 69.95 69.95 0.0M
2025-01-09 71.60 71.60 71.05 71.05 0.0M
2025-01-08 71.95 71.95 71.40 71.40 0.0M
2025-01-07 71.25 71.25 71.20 71.20 0.0M
2025-01-06 71.00 71.30 71.00 71.30 0.0M
2025-01-03 71.45 71.45 71.00 71.00 0.0M
2025-01-02 73.55 73.55 71.30 71.30 0.0M