Arkema

AKE
🏛️ ドイツ →
54.10
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
2023-12-29 102.25 102.25 102.25 102.25 0.0M
2023-12-28 102.85 102.85 101.85 101.85 0.0M
2023-12-27 102.20 102.30 102.20 102.30 0.0M
2023-12-22 102.15 102.15 101.95 101.95 0.0M
2023-12-21 100.70 102.30 100.70 102.30 0.0M
2023-12-20 102.45 102.45 100.80 100.80 0.0M
2023-12-19 100.80 101.70 100.80 101.70 0.0M
2023-12-18 99.90 100.60 99.90 100.60 0.0M
2023-12-15 98.34 98.38 98.34 98.38 0.0M
2023-12-14 98.74 98.74 98.60 98.60 0.0M
2023-12-13 96.26 96.80 96.26 96.80 0.0M
2023-12-12 91.18 91.18 91.10 91.10 0.0M
2023-12-11 90.90 91.16 90.90 91.16 0.0M
2023-12-08 91.94 91.94 91.54 91.54 0.0M
2023-12-07 91.34 92.04 91.34 92.04 0.0M
2023-12-06 91.16 91.16 90.74 90.74 0.0M
2023-12-05 90.54 91.18 90.54 91.18 0.0M
2023-12-04 92.70 92.70 92.70 92.70 0.0M
2023-12-01 93.40 93.40 93.40 93.40 0.0M
2023-11-30 93.24 93.24 93.14 93.14 0.0M
2023-11-29 93.08 93.20 93.08 93.20 0.0M
2023-11-28 92.64 92.64 92.58 92.58 0.0M
2023-11-27 92.78 92.78 92.78 92.78 0.0M
2023-11-24 91.20 93.06 91.20 93.06 0.0M
2023-11-23 91.40 91.40 90.78 90.78 0.0M
2023-11-22 91.48 91.48 90.98 90.98 0.0M
2023-11-21 92.80 92.80 91.36 91.36 0.0M
2023-11-20 92.94 92.94 92.76 92.76 0.0M
2023-11-17 93.06 93.06 93.02 93.02 0.0M
2023-11-16 93.34 93.34 92.32 92.32 0.0M
2023-11-15 93.60 93.70 93.60 93.70 0.0M
2023-11-14 90.62 92.96 90.62 92.96 0.0M
2023-11-13 89.92 90.60 89.78 89.78 0.0M
2023-11-10 89.68 89.68 89.68 89.68 0.0M
2023-11-09 89.42 90.60 89.32 89.32 0.0M
2023-11-08 87.00 87.22 87.00 87.20 0.0M
2023-11-07 88.28 88.28 87.18 87.18 0.0M
2023-11-06 89.04 89.04 88.22 88.22 0.0M
2023-11-03 90.44 90.44 89.54 89.54 0.0M
2023-11-02 88.82 88.82 88.82 88.82 0.0M
2023-11-01 88.62 88.62 87.68 87.68 0.0M
2023-10-31 87.08 88.26 87.08 88.26 0.0M
2023-10-30 85.34 85.34 85.24 85.24 0.0M
2023-10-27 84.62 84.62 84.62 84.62 0.0M
2023-10-26 82.50 82.50 82.50 82.50 0.0M
2023-10-25 82.62 82.86 82.62 82.86 0.0M
2023-10-24 83.68 83.68 83.58 83.58 0.0M
2023-10-23 82.58 82.80 82.58 82.80 0.0M
2023-10-20 84.00 84.00 82.94 82.94 0.0M
2023-10-19 86.96 86.96 84.62 84.62 0.0M
2023-10-18 87.88 87.88 86.74 86.74 0.0M
2023-10-17 89.24 89.24 88.24 88.24 0.0M
2023-10-16 89.22 89.22 89.22 89.22 0.0M
2023-10-13 89.84 89.84 88.54 88.54 0.0M
2023-10-12 91.54 91.54 89.74 89.74 0.0M
2023-10-11 90.64 91.02 90.64 91.02 0.0M
2023-10-10 89.78 90.92 89.78 90.92 0.0M
2023-10-09 88.26 88.88 88.26 88.88 0.0M
2023-10-06 89.70 90.58 89.70 90.58 0.0M
2023-10-05 90.08 90.08 89.74 89.74 0.0M
2023-10-04 89.86 90.36 89.86 90.36 0.0M
2023-10-03 89.98 89.98 89.80 89.80 0.0M
2023-10-02 94.04 94.04 90.44 90.44 0.0M
2023-09-29 94.24 94.24 92.96 92.96 0.0M
2023-09-28 93.12 94.00 93.12 94.00 0.0M
2023-09-27 91.64 92.60 91.64 92.60 0.0M
2023-09-26 89.64 89.64 89.54 89.54 0.0M
2023-09-25 90.92 90.92 90.92 90.92 0.0M
2023-09-22 88.48 90.24 88.48 90.24 0.0M
2023-09-21 90.56 90.56 88.80 88.80 0.0M
2023-09-20 91.48 91.48 90.88 90.88 0.0M
2023-09-19 91.24 91.24 91.24 91.24 0.0M
2023-09-18 92.74 92.74 92.74 92.74 0.0M
2023-09-15 93.32 93.32 92.44 92.44 0.0M
2023-09-14 90.50 91.90 90.50 91.90 0.0M
2023-09-13 92.04 92.14 90.48 90.48 0.0M
2023-09-12 92.94 92.94 92.94 92.94 0.0M
2023-09-11 93.84 93.84 93.84 93.84 0.0M
2023-09-08 93.74 93.74 93.74 93.74 0.0M
2023-09-07 94.10 94.10 93.50 93.50 0.0M
2023-09-06 93.82 93.82 93.82 93.82 0.0M
2023-09-05 95.18 95.18 94.64 94.64 0.0M
2023-09-04 97.28 97.28 97.28 97.28 0.0M
2023-09-01 97.52 97.52 97.46 97.46 0.0M
2023-08-31 97.36 97.36 96.36 96.36 0.0M
2023-08-30 96.92 96.92 96.80 96.80 0.0M
2023-08-29 95.44 96.80 95.44 96.80 0.0M
2023-08-28 94.00 94.78 94.00 94.78 0.0M
2023-08-25 93.84 93.84 93.46 93.46 0.0M
2023-08-24 93.92 93.92 92.82 92.82 0.0M
2023-08-23 95.14 95.14 93.90 93.90 0.0M
2023-08-22 94.88 94.88 94.64 94.64 0.0M
2023-08-21 95.14 95.14 94.94 94.94 0.0M
2023-08-18 95.74 95.74 95.74 95.74 0.0M
2023-08-17 96.24 96.24 95.68 95.68 0.0M
2023-08-16 96.70 96.88 96.08 96.08 0.0M
2023-08-15 97.18 97.18 96.50 96.50 0.0M
2023-08-14 96.70 97.06 96.70 97.06 0.0M
2023-08-11 96.90 96.90 96.90 96.90 0.0M
2023-08-10 96.78 96.78 96.62 96.62 0.0M
2023-08-09 96.64 96.64 95.70 95.70 0.0M
2023-08-08 96.54 96.54 96.18 96.18 0.0M
2023-08-07 96.28 96.34 96.28 96.34 0.0M
2023-08-04 96.30 96.68 95.54 95.54 0.0M
2023-08-03 96.14 96.26 96.14 96.26 0.0M
2023-08-02 95.20 96.40 95.20 96.40 0.0M
2023-08-01 96.90 96.90 96.06 96.06 0.0M
2023-07-31 98.68 98.68 97.30 97.30 0.0M
2023-07-28 94.80 99.22 94.52 98.20 0.0M
2023-07-27 93.94 93.94 92.70 92.70 0.0M
2023-07-26 93.28 93.64 93.28 93.64 0.0M
2023-07-25 92.82 93.52 92.70 92.70 0.0M
2023-07-24 92.32 92.88 92.32 92.88 0.0M
2023-07-21 94.00 94.00 92.00 92.00 0.0M
2023-07-20 92.94 92.94 92.60 92.60 0.0M
2023-07-19 92.06 92.22 92.06 92.22 0.0M
2023-07-18 90.62 91.72 90.62 91.72 0.0M
2023-07-17 90.92 90.92 90.92 90.92 0.0M
2023-07-14 91.60 91.60 91.60 91.60 0.0M
2023-07-13 91.38 92.04 91.28 92.04 0.0M
2023-07-12 89.82 91.58 89.82 90.74 0.0M
2023-07-11 88.32 89.90 88.32 89.90 0.0M
2023-07-10 88.78 88.78 87.60 87.60 0.0M
2023-07-07 87.58 87.94 87.58 87.94 0.0M
2023-07-06 85.62 86.06 85.62 86.06 0.0M
2023-07-05 86.22 86.36 86.22 86.36 0.0M
2023-07-04 86.98 87.46 86.98 87.46 0.0M
2023-07-03 87.66 87.66 87.64 87.64 0.0M
2023-06-30 86.40 86.48 86.20 86.20 0.0M
2023-06-29 85.42 85.42 84.80 84.80 0.0M
2023-06-28 82.42 84.38 81.22 84.38 0.0M
2023-06-27 82.60 82.60 82.52 82.52 0.0M
2023-06-26 79.80 81.72 79.80 81.72 0.0M
2023-06-23 79.90 79.96 79.82 79.82 0.0M
2023-06-22 79.32 79.86 79.32 79.86 0.0M
2023-06-21 78.64 78.64 78.64 78.64 0.0M
2023-06-20 80.22 80.22 79.32 79.32 0.0M
2023-06-19 83.00 83.00 82.94 82.94 0.0M
2023-06-16 84.10 84.10 83.90 84.02 0.0M
2023-06-15 84.26 84.26 84.26 84.26 0.0M
2023-06-14 85.00 85.00 84.42 84.42 0.0M
2023-06-13 84.16 84.92 84.16 84.92 0.0M
2023-06-12 83.56 83.98 83.56 83.96 0.0M
2023-06-09 84.48 84.48 83.12 83.12 0.0M
2023-06-08 84.20 84.96 84.20 84.96 0.0M
2023-06-07 83.24 84.00 83.24 84.00 0.0M
2023-06-06 83.88 83.96 83.52 83.52 0.0M
2023-06-05 85.28 85.28 83.18 83.18 0.0M
2023-06-02 83.38 85.52 83.38 85.52 0.0M
2023-06-01 81.62 82.10 81.62 82.10 0.0M
2023-05-31 81.94 81.94 81.60 81.60 0.0M
2023-05-30 84.80 84.80 82.70 82.70 0.0M
2023-05-29 85.78 85.78 85.78 85.78 0.0M
2023-05-26 84.20 85.60 84.20 85.60 0.0M
2023-05-25 86.14 86.14 84.08 84.08 0.0M
2023-05-24 85.90 86.22 85.90 86.22 0.0M
2023-05-23 87.50 87.50 86.50 86.50 0.0M
2023-05-22 87.14 87.14 87.14 87.14 0.0M
2023-05-19 86.92 87.56 86.92 87.24 0.0M
2023-05-18 85.90 85.90 85.90 85.90 0.0M
2023-05-17 83.54 85.56 83.54 85.56 0.0M
2023-05-16 85.02 85.02 85.02 85.02 0.0M
2023-05-15 85.20 85.34 85.20 85.34 0.0M
2023-05-12 87.86 87.86 86.68 86.68 0.0M
2023-05-11 87.66 87.66 87.56 87.56 0.0M
2023-05-10 88.56 88.56 87.62 87.62 0.0M
2023-05-09 87.54 88.70 87.54 88.70 0.0M
2023-05-08 87.30 88.02 87.30 88.02 0.0M
2023-05-05 83.82 87.54 83.82 87.54 0.0M
2023-05-04 87.52 87.52 84.22 84.22 0.0M
2023-05-03 88.82 88.82 88.82 88.82 0.0M
2023-05-02 89.24 89.24 87.68 87.68 0.0M
2023-04-28 87.22 89.30 87.22 89.30 0.0M
2023-04-27 86.54 86.98 86.54 86.98 0.0M
2023-04-26 87.14 87.14 86.52 86.52 0.0M
2023-04-25 87.60 87.60 86.82 86.82 0.0M
2023-04-24 88.32 89.40 88.32 89.40 0.0M
2023-04-21 89.18 89.18 89.18 89.18 0.0M
2023-04-20 89.86 89.86 89.86 89.86 0.0M
2023-04-19 90.00 90.00 89.98 89.98 0.0M
2023-04-18 90.32 90.34 90.32 90.34 0.0M
2023-04-17 88.96 88.96 88.96 88.96 0.0M
2023-04-14 88.76 88.90 88.76 88.90 0.0M
2023-04-13 89.42 89.42 89.02 89.02 0.0M
2023-04-12 89.40 89.40 88.76 88.76 0.0M
2023-04-11 89.50 89.50 89.32 89.32 0.0M
2023-04-06 88.92 88.92 87.34 87.34 0.0M
2023-04-05 89.72 89.72 87.94 87.94 0.0M
2023-04-04 91.10 91.10 89.68 89.68 0.0M
2023-04-03 90.22 90.56 90.22 90.56 0.0M
2023-03-31 90.64 90.64 90.56 90.56 0.0M
2023-03-30 89.68 89.90 89.68 89.90 0.0M
2023-03-29 87.98 89.10 87.98 89.10 0.0M
2023-03-28 88.52 88.52 87.72 87.72 0.0M
2023-03-27 88.06 88.06 87.68 87.68 0.0M
2023-03-24 88.50 88.50 88.50 88.50 0.0M
2023-03-23 89.76 89.78 88.80 88.80 0.0M
2023-03-22 90.78 90.78 89.36 89.36 0.0M
2023-03-21 90.60 91.04 90.60 90.80 0.0M
2023-03-20 86.66 89.10 86.66 89.10 0.0M
2023-03-17 90.58 90.58 88.28 88.28 0.0M
2023-03-16 90.18 90.18 89.96 89.96 0.0M
2023-03-15 92.54 92.54 89.20 89.20 0.0M
2023-03-14 91.70 92.50 91.00 92.50 0.0M
2023-03-13 94.82 94.82 92.16 92.16 0.0M
2023-03-10 94.90 94.90 94.32 94.32 0.0M
2023-03-09 97.10 97.10 95.52 95.52 0.0M
2023-03-08 95.56 97.58 95.56 97.58 0.0M
2023-03-07 97.08 97.08 96.22 96.22 0.0M
2023-03-06 99.10 99.10 97.68 97.68 0.0M
2023-03-03 99.52 99.52 98.42 98.42 0.0M
2023-03-02 95.26 96.04 95.26 96.04 0.0M
2023-03-01 96.54 96.54 96.10 96.10 0.0M
2023-02-28 94.72 95.68 94.72 95.68 0.0M
2023-02-27 95.92 95.92 95.92 95.92 0.0M
2023-02-24 96.90 96.90 95.22 95.22 0.0M
2023-02-23 96.58 96.58 96.58 96.58 0.0M
2023-02-22 94.38 94.38 93.78 93.78 0.0M
2023-02-21 95.44 95.44 94.52 94.52 0.0M
2023-02-20 95.10 95.10 95.10 95.10 0.0M
2023-02-17 92.58 93.78 92.44 93.78 0.0M
2023-02-16 93.42 93.42 92.90 92.90 0.0M
2023-02-15 91.14 92.56 91.14 92.56 0.0M
2023-02-14 91.58 91.66 91.58 91.66 0.0M
2023-02-13 91.70 91.70 91.70 91.70 0.0M
2023-02-10 92.34 92.34 91.72 91.72 0.0M
2023-02-09 94.10 94.10 92.54 92.54 0.0M
2023-02-08 94.98 94.98 93.42 93.42 0.0M
2023-02-07 94.36 94.36 94.36 94.36 0.0M
2023-02-06 96.52 96.52 95.60 95.60 0.0M
2023-02-03 95.44 96.74 95.44 96.74 0.0M
2023-02-02 93.56 95.40 93.56 95.40 0.0M
2023-02-01 92.92 92.92 92.54 92.54 0.0M
2023-01-31 92.02 92.76 92.02 92.76 0.0M
2023-01-30 91.84 91.94 91.84 91.94 0.0M
2023-01-27 92.16 92.50 92.16 92.50 0.0M
2023-01-26 92.72 92.72 91.08 91.86 0.0M
2023-01-25 92.02 92.02 91.86 91.86 0.0M
2023-01-24 91.94 92.02 91.94 92.02 0.0M
2023-01-23 91.52 91.52 91.52 91.52 0.0M
2023-01-20 91.86 92.38 91.86 92.38 0.0M
2023-01-19 92.22 92.22 91.44 91.44 0.0M
2023-01-18 92.56 93.04 92.56 93.04 0.0M
2023-01-17 92.70 92.70 92.64 92.64 0.0M
2023-01-16 92.04 92.04 92.04 92.04 0.0M
2023-01-13 91.52 91.58 91.52 91.58 0.0M
2023-01-12 89.28 89.28 89.10 89.10 0.0M
2023-01-11 88.12 88.12 88.12 88.12 0.0M
2023-01-10 89.74 89.74 88.80 88.80 0.0M
2023-01-09 90.78 91.12 90.78 91.12 0.0M
2023-01-06 88.50 90.26 88.50 90.26 0.0M
2023-01-05 89.40 89.40 88.72 88.72 0.0M
2023-01-04 88.32 88.32 88.32 88.32 0.0M
2023-01-03 88.38 88.38 87.14 87.14 0.0M
2023-01-02 84.62 84.62 84.62 84.62 0.0M