ADP

ADP
🏛️ ドイツ →
249.40
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
2025-09-29 249.40 249.40 249.40 249.40 0.0M
2025-09-26 246.75 246.75 246.75 246.75 0.0M
2025-09-25 247.60 247.60 247.60 247.60 0.0M
2025-09-24 244.75 244.75 244.75 244.75 0.0M
2025-09-23 248.25 249.45 248.25 248.25 0.0M
2025-09-22 249.00 249.00 249.00 249.00 0.0M
2025-09-19 246.50 246.50 246.50 246.50 0.0M
2025-09-18 244.50 245.00 244.50 244.65 0.0M
2025-09-17 242.90 242.90 242.90 242.90 0.0M
2025-09-16 246.55 246.55 246.30 246.30 0.0M
2025-09-15 249.60 249.60 249.60 249.60 0.0M
2025-09-12 251.75 251.75 251.75 251.75 0.0M
2025-09-11 249.70 250.55 249.55 250.00 0.0M
2025-09-10 254.05 254.05 254.05 254.05 0.0M
2025-09-09 252.80 254.50 252.80 254.50 0.0M
2025-09-08 252.10 253.55 249.85 251.95 0.0M
2025-09-05 257.30 257.30 257.30 257.30 0.0M
2025-09-04 252.40 257.15 252.35 257.15 0.0M
2025-09-03 257.00 257.00 257.00 257.00 0.0M
2025-09-02 259.40 259.75 259.40 259.75 0.0M
2025-09-01 258.70 259.95 258.70 258.95 0.0M
2025-08-29 259.80 259.80 259.80 259.80 0.0M
2025-08-28 259.70 259.80 259.70 259.80 0.0M
2025-08-27 260.70 262.10 260.70 262.10 0.0M
2025-08-26 260.55 261.35 260.00 260.00 0.0M
2025-08-25 262.40 262.55 260.70 260.70 0.0M
2025-08-22 262.50 262.50 262.20 262.20 0.0M
2025-08-21 264.70 264.95 264.15 264.15 0.0M
2025-08-20 261.20 261.60 261.20 261.60 0.0M
2025-08-19 258.90 258.90 258.90 258.90 0.0M
2025-08-18 257.70 257.70 257.70 257.70 0.0M
2025-08-15 258.10 258.10 258.10 258.10 0.0M
2025-08-14 259.55 259.55 259.55 259.55 0.0M
2025-08-13 256.35 256.35 256.35 256.35 0.0M
2025-08-12 260.75 260.75 260.75 260.75 0.0M
2025-08-11 262.50 264.40 262.50 264.10 0.0M
2025-08-08 259.75 262.05 259.75 262.05 0.0M
2025-08-07 258.25 261.60 258.25 261.60 0.0M
2025-08-06 258.70 259.05 257.55 259.05 0.0M
2025-08-05 262.25 262.25 260.65 260.65 0.0M
2025-08-04 261.65 261.65 261.20 261.65 0.0M
2025-08-01 268.75 269.50 268.75 268.85 0.0M
2025-07-31 268.90 275.15 268.90 271.00 0.0M
2025-07-30 267.45 272.80 262.90 272.80 0.0M
2025-07-29 265.15 265.15 265.15 265.15 0.0M
2025-07-28 262.80 264.80 262.80 264.80 0.0M
2025-07-25 260.55 262.00 260.55 261.95 0.0M
2025-07-24 258.70 258.70 258.70 258.70 0.0M
2025-07-23 258.00 258.00 257.75 257.75 0.0M
2025-07-22 256.40 261.00 256.40 261.00 0.0M
2025-07-21 259.45 259.55 258.00 258.00 0.0M
2025-07-18 259.95 259.95 259.95 259.95 0.0M
2025-07-17 258.40 260.80 258.40 260.80 0.0M
2025-07-16 256.65 257.00 256.50 257.00 0.0M
2025-07-15 259.00 259.00 259.00 259.00 0.0M
2025-07-14 257.05 257.05 257.05 257.05 0.0M
2025-07-11 260.50 261.05 260.00 260.00 0.0M
2025-07-10 261.60 262.85 261.60 262.85 0.0M
2025-07-09 261.00 263.35 261.00 262.45 0.0M
2025-07-08 262.70 264.05 262.10 264.05 0.0M
2025-07-07 264.50 264.50 264.45 264.45 0.0M
2025-07-04 262.00 262.00 261.20 261.20 0.0M
2025-07-03 258.05 263.40 258.05 263.40 0.0M
2025-07-02 263.00 263.00 263.00 263.00 0.0M
2025-07-01 260.60 261.30 260.60 261.30 0.0M
2025-06-30 259.00 259.80 259.00 259.80 0.0M
2025-06-27 258.75 261.30 258.75 260.00 0.0M
2025-06-26 255.15 255.90 255.15 255.90 0.0M
2025-06-25 267.45 267.45 256.35 256.35 0.0M
2025-06-24 267.90 268.75 267.90 268.10 0.0M
2025-06-23 265.35 267.55 265.35 267.55 0.0M
2025-06-20 265.35 265.35 265.35 265.35 0.0M
2025-06-19 266.70 266.70 265.95 265.95 0.0M
2025-06-18 266.60 266.60 266.60 266.60 0.0M
2025-06-17 265.55 266.00 265.55 266.00 0.0M
2025-06-16 265.20 265.20 265.20 265.20 0.0M
2025-06-13 264.75 264.75 264.75 264.75 0.0M
2025-06-12 270.30 270.30 264.45 264.45 0.0M
2025-06-11 274.45 275.50 274.45 275.15 0.0M
2025-06-10 278.85 278.85 274.95 274.95 0.0M
2025-06-09 286.70 286.70 279.55 279.55 0.0M
2025-06-06 284.75 288.70 284.75 288.70 0.0M
2025-06-05 285.10 285.10 283.70 283.70 0.0M
2025-06-04 286.50 286.50 284.40 284.40 0.0M
2025-06-03 284.35 286.00 284.35 286.00 0.0M
2025-06-02 286.00 286.00 285.00 285.00 0.0M
2025-05-30 285.00 285.00 285.00 285.00 0.0M
2025-05-29 288.60 288.60 288.60 288.60 0.0M
2025-05-28 287.05 288.35 287.05 288.35 0.0M
2025-05-27 282.10 285.55 282.10 285.55 0.0M
2025-05-26 281.70 282.35 281.70 282.35 0.0M
2025-05-23 283.15 283.15 283.15 283.15 0.0M
2025-05-22 283.90 284.45 283.90 284.45 0.0M
2025-05-21 283.25 283.25 283.25 283.25 0.0M
2025-05-20 287.30 287.30 287.30 287.30 0.0M
2025-05-19 284.00 284.00 284.00 284.00 0.0M
2025-05-16 280.75 280.75 280.75 280.75 0.0M
2025-05-15 275.45 281.55 275.45 281.55 0.0M
2025-05-14 275.00 275.00 275.00 275.00 0.0M
2025-05-13 277.65 279.10 277.65 279.10 0.0M
2025-05-12 277.10 280.40 277.10 280.40 0.0M
2025-05-09 272.70 273.60 272.70 273.60 0.0M
2025-05-08 270.10 275.55 270.10 275.15 0.0M
2025-05-07 266.40 268.00 266.40 267.80 0.0M
2025-05-06 267.45 267.45 267.45 267.45 0.0M
2025-05-05 266.35 266.35 266.35 266.35 0.0M
2025-05-02 263.75 263.75 263.75 263.75 0.0M
2025-04-30 259.00 260.45 259.00 260.45 0.0M
2025-04-29 257.20 258.55 257.20 258.55 0.0M
2025-04-28 255.85 258.05 255.85 258.05 0.0M
2025-04-25 259.60 260.25 259.60 260.25 0.0M
2025-04-24 257.95 257.95 257.95 257.95 0.0M
2025-04-23 258.70 262.20 258.70 259.95 0.0M
2025-04-22 246.85 246.85 246.85 246.85 0.0M
2025-04-17 258.95 259.60 258.95 259.60 0.0M
2025-04-16 257.80 263.15 257.80 263.15 0.0M
2025-04-15 264.75 264.75 264.75 264.75 0.0M
2025-04-14 266.95 266.95 266.95 266.95 0.0M
2025-04-11 259.75 259.85 259.75 259.85 0.0M
2025-04-10 266.90 269.45 263.95 266.20 0.0M
2025-04-09 248.60 250.55 248.60 250.55 0.0M
2025-04-08 256.65 257.00 256.65 257.00 0.0M
2025-04-07 251.25 251.50 249.50 249.50 0.0M
2025-04-04 274.75 278.55 262.10 262.10 0.0M
2025-04-03 275.80 278.25 275.80 275.80 0.0M
2025-04-02 283.30 283.30 283.30 283.30 0.0M
2025-04-01 281.95 281.95 281.95 281.95 0.0M
2025-03-31 274.65 281.30 274.65 281.30 0.0M
2025-03-28 283.40 283.40 280.55 280.55 0.0M
2025-03-27 280.45 281.05 280.45 281.05 0.0M
2025-03-26 277.20 282.40 277.20 282.40 0.0M
2025-03-25 276.50 277.40 276.50 276.70 0.0M
2025-03-24 274.10 277.30 274.10 277.30 0.0M
2025-03-21 274.40 274.55 271.25 271.25 0.0M
2025-03-20 274.25 275.65 274.25 275.65 0.0M
2025-03-19 270.70 271.30 270.70 271.30 0.0M
2025-03-18 271.05 271.05 269.15 269.15 0.0M
2025-03-17 266.50 269.45 266.50 269.45 0.0M
2025-03-14 267.35 267.95 267.00 267.55 0.0M
2025-03-13 268.85 269.15 268.85 269.15 0.0M
2025-03-12 268.20 270.15 267.45 269.25 0.0M
2025-03-11 278.55 278.55 267.70 267.70 0.0M
2025-03-10 282.95 283.75 281.50 281.50 0.0M
2025-03-07 278.75 282.50 278.75 282.50 0.0M
2025-03-06 286.25 286.25 280.05 280.05 0.0M
2025-03-05 294.50 294.50 294.00 294.00 0.0M
2025-03-04 303.35 303.35 301.65 301.65 0.0M
2025-03-03 302.75 302.75 302.75 302.75 0.0M
2025-02-28 298.80 301.30 298.80 301.30 0.0M
2025-02-27 297.30 297.30 297.30 297.30 0.0M
2025-02-26 298.55 298.85 298.55 298.85 0.0M
2025-02-25 297.35 298.20 297.35 298.20 0.0M
2025-02-24 296.90 296.90 296.90 296.90 0.0M
2025-02-21 296.60 299.05 295.00 295.00 0.0M
2025-02-20 298.95 300.65 298.95 300.65 0.0M
2025-02-19 295.70 300.00 295.70 300.00 0.0M
2025-02-18 294.95 297.30 294.95 297.30 0.0M
2025-02-17 297.40 297.40 295.60 295.60 0.0M
2025-02-14 296.10 296.10 296.10 296.10 0.0M
2025-02-13 293.50 295.85 293.50 295.85 0.0M
2025-02-12 294.45 295.55 294.05 295.55 0.0M
2025-02-11 296.75 297.80 295.90 295.90 0.0M
2025-02-10 298.40 298.40 298.00 298.00 0.0M
2025-02-07 297.05 300.30 297.05 298.45 0.0M
2025-02-06 296.40 297.70 296.40 297.70 0.0M
2025-02-05 291.55 291.55 291.55 291.55 0.0M
2025-02-04 297.40 297.40 293.30 293.30 0.0M
2025-02-03 290.45 290.45 290.45 290.45 0.0M
2025-01-31 292.15 292.15 292.15 292.15 0.0M
2025-01-30 288.75 290.00 288.75 290.00 0.0M
2025-01-29 286.00 297.30 286.00 291.55 0.0M
2025-01-28 288.55 288.55 287.10 287.15 0.0M
2025-01-27 278.00 278.70 278.00 278.70 0.0M
2025-01-24 281.60 283.75 281.60 283.75 0.0M
2025-01-23 283.50 283.50 283.50 283.50 0.0M
2025-01-22 286.60 286.60 286.60 286.60 0.0M
2025-01-21 284.80 287.95 284.80 287.95 0.0M
2025-01-20 286.75 286.75 285.35 285.35 0.0M
2025-01-17 287.55 292.30 287.55 292.30 0.0M
2025-01-16 284.95 287.05 284.95 287.05 0.0M
2025-01-15 283.15 285.40 283.15 284.25 0.0M
2025-01-14 282.75 284.50 281.90 281.90 0.0M
2025-01-13 278.45 282.00 278.45 282.00 0.0M
2025-01-10 282.55 282.55 282.55 282.55 0.0M
2025-01-09 283.15 283.15 283.15 283.15 0.0M
2025-01-08 278.35 281.35 278.35 281.35 0.0M
2025-01-07 274.85 274.85 274.85 274.85 0.0M
2025-01-06 282.85 282.85 281.95 281.95 0.0M
2025-01-03 281.90 283.40 281.90 283.40 0.0M
2025-01-02 283.25 283.25 283.25 283.25 0.0M