Alcoa

AA
🏛️ ドイツ →
28.64
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 31.02 31.02 31.02 31.02 0.0M
2023-12-28 31.07 31.11 31.00 31.11 0.0M
2023-12-27 30.42 30.42 30.42 30.42 0.0M
2023-12-22 28.71 29.44 28.71 29.44 0.0M
2023-12-21 27.85 28.61 27.85 28.57 0.0M
2023-12-20 29.30 29.30 29.28 29.28 0.0M
2023-12-19 27.55 27.55 27.55 27.55 0.0M
2023-12-18 28.28 28.49 28.28 28.49 0.0M
2023-12-15 26.92 27.60 26.92 27.60 0.0M
2023-12-14 23.67 25.16 23.67 25.16 0.0M
2023-12-13 22.10 22.10 22.10 22.10 0.0M
2023-12-12 22.92 22.92 21.99 21.99 0.0M
2023-12-11 22.94 23.43 22.94 23.43 0.0M
2023-12-08 22.91 23.07 22.91 23.07 0.0M
2023-12-07 23.12 23.12 23.12 23.12 0.0M
2023-12-06 23.25 23.89 23.25 23.89 0.0M
2023-12-05 24.36 24.59 24.36 24.59 0.0M
2023-12-04 25.24 25.24 25.09 25.09 0.0M
2023-12-01 24.39 25.68 24.39 25.68 0.0M
2023-11-30 23.95 24.25 23.95 24.25 0.0M
2023-11-29 23.53 23.53 23.53 23.53 0.0M
2023-11-28 23.86 23.86 23.72 23.72 0.0M
2023-11-27 23.82 23.82 23.82 23.82 0.0M
2023-11-24 23.96 23.96 23.96 23.96 0.0M
2023-11-23 23.94 23.95 23.81 23.81 0.0M
2023-11-22 23.98 23.98 23.98 23.98 0.0M
2023-11-21 23.91 23.91 23.88 23.88 0.0M
2023-11-20 23.75 24.33 23.75 24.33 0.0M
2023-11-17 23.78 24.43 23.78 24.41 0.0M
2023-11-16 24.63 24.63 24.63 24.63 0.0M
2023-11-15 23.89 24.71 23.89 24.71 0.0M
2023-11-14 22.76 23.07 22.35 23.07 0.0M
2023-11-13 22.86 22.86 22.86 22.86 0.0M
2023-11-10 22.78 22.78 22.78 22.78 0.0M
2023-11-09 23.56 23.56 23.56 23.56 0.0M
2023-11-08 23.63 23.63 23.63 23.63 0.0M
2023-11-07 23.95 23.95 23.87 23.87 0.0M
2023-11-06 24.49 24.49 24.33 24.33 0.0M
2023-11-03 24.24 24.74 24.24 24.74 0.0M
2023-11-02 23.40 23.97 23.40 23.97 0.0M
2023-11-01 24.06 24.06 24.06 24.06 0.0M
2023-10-31 23.61 23.61 23.61 23.61 0.0M
2023-10-30 22.03 23.26 22.03 23.26 0.0M
2023-10-27 22.15 22.15 22.15 22.15 0.0M
2023-10-26 22.22 22.22 22.22 22.22 0.0M
2023-10-25 21.92 21.92 21.92 21.92 0.0M
2023-10-24 21.77 21.77 21.77 21.77 0.0M
2023-10-23 22.50 22.50 22.50 22.50 0.0M
2023-10-20 22.67 23.08 22.67 23.08 0.0M
2023-10-19 24.91 24.91 23.29 23.29 0.0M
2023-10-18 25.97 26.00 25.97 26.00 0.0M
2023-10-17 25.14 25.14 25.14 25.14 0.0M
2023-10-16 25.01 25.01 25.01 25.01 0.0M
2023-10-13 25.27 25.27 25.27 25.27 0.0M
2023-10-12 26.18 26.18 26.18 26.18 0.0M
2023-10-11 26.30 26.54 26.30 26.54 0.0M
2023-10-10 25.54 25.54 25.54 25.54 0.0M
2023-10-09 25.48 25.48 25.48 25.48 0.0M
2023-10-06 24.87 25.18 24.87 25.18 0.0M
2023-10-05 25.57 26.06 25.57 26.06 0.0M
2023-10-04 26.11 26.11 26.11 26.11 0.0M
2023-10-03 27.32 27.32 27.32 27.32 0.0M
2023-10-02 27.35 27.63 27.35 27.63 0.0M
2023-09-29 26.41 26.41 26.41 26.41 0.0M
2023-09-28 24.75 24.75 24.75 24.75 0.0M
2023-09-27 24.32 24.32 24.32 24.32 0.0M
2023-09-26 24.82 24.82 24.41 24.41 0.0M
2023-09-25 26.42 26.42 25.45 25.45 0.0M
2023-09-22 26.02 26.53 26.02 26.53 0.0M
2023-09-21 27.15 27.15 26.32 26.32 0.0M
2023-09-20 26.24 27.02 26.24 27.02 0.0M
2023-09-19 26.77 26.77 26.77 26.77 0.0M
2023-09-18 27.21 27.21 27.21 27.21 0.0M
2023-09-15 28.19 28.19 28.19 28.19 0.0M
2023-09-14 26.70 26.70 26.70 26.70 0.0M
2023-09-13 25.94 26.71 25.94 26.71 0.0M
2023-09-12 26.34 26.34 26.34 26.34 0.0M
2023-09-11 25.96 25.96 25.96 25.96 0.0M
2023-09-08 26.33 26.33 26.33 26.33 0.0M
2023-09-07 27.85 27.85 27.85 27.85 0.0M
2023-09-06 27.89 27.89 27.89 27.89 0.0M
2023-09-05 28.46 28.83 28.46 28.83 0.0M
2023-09-04 28.50 28.53 28.50 28.53 0.0M
2023-09-01 27.52 27.52 27.52 27.52 0.0M
2023-08-31 26.81 26.81 26.81 26.81 0.0M
2023-08-30 27.01 27.01 27.01 27.01 0.0M
2023-08-29 26.09 26.90 26.09 26.90 0.0M
2023-08-28 25.93 25.93 25.93 25.93 0.0M
2023-08-25 26.44 26.87 26.00 26.00 0.0M
2023-08-24 26.28 26.28 26.28 26.28 0.0M
2023-08-23 26.37 26.37 26.37 26.37 0.0M
2023-08-22 25.67 26.38 25.67 26.38 0.0M
2023-08-21 26.29 26.29 26.29 26.29 0.0M
2023-08-18 26.51 26.51 26.51 26.51 0.0M
2023-08-17 26.73 26.73 26.73 26.73 0.0M
2023-08-16 27.54 28.02 27.54 28.02 0.0M
2023-08-15 28.80 28.80 28.80 28.80 0.0M
2023-08-14 28.90 29.15 28.90 29.15 0.0M
2023-08-11 29.64 29.64 29.64 29.64 0.0M
2023-08-10 30.47 30.47 30.15 30.15 0.0M
2023-08-09 29.94 29.94 29.94 29.94 0.0M
2023-08-08 30.54 30.54 30.54 30.54 0.0M
2023-08-07 30.58 30.58 30.58 30.58 0.0M
2023-08-04 31.26 31.26 31.26 31.26 0.0M
2023-08-03 30.76 30.97 30.76 30.97 0.0M
2023-08-02 31.43 31.43 31.43 31.43 0.0M
2023-08-01 32.64 32.64 32.64 32.64 0.0M
2023-07-31 31.24 31.24 31.24 31.24 0.0M
2023-07-28 30.76 30.76 30.76 30.76 0.0M
2023-07-27 31.07 31.07 31.07 31.07 0.0M
2023-07-26 31.87 31.87 31.87 31.87 0.0M
2023-07-25 30.09 30.09 30.09 30.09 0.0M
2023-07-24 29.56 29.56 29.56 29.56 0.0M
2023-07-21 29.29 29.29 29.29 29.29 0.0M
2023-07-20 30.57 30.73 30.57 30.73 0.0M
2023-07-19 30.94 30.94 30.93 30.93 0.0M
2023-07-18 31.36 31.86 31.18 31.18 0.0M
2023-07-17 30.35 30.35 30.14 30.14 0.0M
2023-07-14 31.50 31.50 31.01 31.01 0.0M
2023-07-13 31.30 31.30 31.30 31.30 0.0M
2023-07-12 31.21 31.21 31.18 31.18 0.0M
2023-07-11 30.71 30.71 30.14 30.32 0.0M
2023-07-10 30.84 30.84 30.84 30.84 0.0M
2023-07-07 29.56 29.56 29.56 29.56 0.0M
2023-07-06 30.64 30.64 30.64 30.64 0.0M
2023-07-05 31.33 31.51 31.33 31.51 0.0M
2023-07-04 31.30 31.30 31.30 31.30 0.0M
2023-07-03 31.41 31.68 31.41 31.68 0.0M
2023-06-30 30.70 30.70 30.70 30.70 0.0M
2023-06-29 30.57 30.57 30.57 30.57 0.0M
2023-06-28 31.15 31.15 31.15 31.15 0.0M
2023-06-27 30.08 30.08 30.08 30.08 0.0M
2023-06-26 29.84 29.84 29.70 29.70 0.0M
2023-06-23 30.14 30.27 30.14 30.27 0.0M
2023-06-22 30.50 30.50 30.50 30.50 0.0M
2023-06-21 31.05 31.05 31.05 31.05 0.0M
2023-06-20 32.15 32.15 32.15 32.15 0.0M
2023-06-19 32.19 32.19 32.19 32.19 0.0M
2023-06-16 32.50 32.52 32.50 32.52 0.0M
2023-06-15 33.08 33.08 33.08 33.08 0.0M
2023-06-14 33.75 33.75 33.70 33.70 0.0M
2023-06-13 32.16 34.30 32.16 34.30 0.0M
2023-06-12 32.47 32.47 32.47 32.47 0.0M
2023-06-09 32.72 32.72 32.72 32.72 0.0M
2023-06-08 32.63 32.75 32.63 32.75 0.0M
2023-06-07 31.99 32.31 31.99 32.31 0.0M
2023-06-06 31.19 31.19 31.19 31.19 0.0M
2023-06-05 32.00 33.15 32.00 32.55 0.0M
2023-06-02 30.07 30.07 30.07 30.07 0.0M
2023-06-01 29.80 30.14 29.80 30.14 0.0M
2023-05-31 30.29 30.44 30.29 30.44 0.0M
2023-05-30 31.26 31.39 30.80 30.80 0.0M
2023-05-29 31.14 31.14 31.14 31.14 0.0M
2023-05-26 31.10 31.47 31.10 31.47 0.0M
2023-05-25 31.68 31.68 31.68 31.68 0.0M
2023-05-24 32.77 32.80 32.13 32.13 0.0M
2023-05-23 33.39 33.39 33.39 33.39 0.0M
2023-05-22 33.00 34.05 33.00 33.84 0.0M
2023-05-19 34.18 34.18 33.47 33.47 0.0M
2023-05-18 33.47 34.14 33.47 34.14 0.0M
2023-05-17 32.96 33.40 32.96 33.40 0.0M
2023-05-16 33.72 33.72 33.72 33.72 0.0M
2023-05-15 32.09 32.09 32.09 32.09 0.0M
2023-05-12 32.20 32.20 32.20 32.20 0.0M
2023-05-11 32.65 32.99 32.40 32.40 0.0M
2023-05-10 33.05 33.05 33.05 33.05 0.0M
2023-05-09 33.19 33.59 33.09 33.59 0.0M
2023-05-08 32.61 33.40 32.61 33.40 0.0M
2023-05-05 30.89 30.89 30.89 30.89 0.0M
2023-05-04 31.19 31.19 31.19 31.19 0.0M
2023-05-03 32.18 32.18 32.18 32.18 0.0M
2023-05-02 34.00 34.00 33.95 33.95 0.0M
2023-04-28 32.59 32.59 32.59 32.59 0.0M
2023-04-27 31.79 31.79 31.79 31.79 0.0M
2023-04-26 32.49 32.49 31.79 31.79 0.0M
2023-04-25 33.95 33.95 32.69 32.69 0.0M
2023-04-24 34.31 35.22 34.31 34.36 0.0M
2023-04-21 36.45 36.45 36.45 36.45 0.0M
2023-04-20 36.38 37.85 36.29 36.65 0.0M
2023-04-19 38.02 38.02 38.02 38.02 0.0M
2023-04-18 36.87 36.87 36.87 36.87 0.0M
2023-04-17 36.47 36.47 36.47 36.47 0.0M
2023-04-14 36.51 36.51 36.51 36.51 0.0M
2023-04-13 35.61 36.66 35.61 36.66 0.0M
2023-04-12 36.81 36.81 36.81 36.81 0.0M
2023-04-11 36.25 36.25 36.25 36.25 0.0M
2023-04-06 35.80 35.80 35.08 35.08 0.0M
2023-04-05 36.48 37.05 36.48 37.05 0.0M
2023-04-04 37.97 37.97 37.97 37.97 0.0M
2023-04-03 39.08 39.29 39.08 39.29 0.0M
2023-03-31 37.89 37.89 37.89 37.89 0.0M
2023-03-30 37.51 37.51 37.51 37.51 0.0M
2023-03-29 37.42 37.77 37.42 37.77 0.0M
2023-03-28 36.95 36.95 36.95 36.95 0.0M
2023-03-27 37.18 37.18 37.18 37.18 0.0M
2023-03-24 37.23 37.23 36.82 36.82 0.0M
2023-03-23 36.80 37.23 36.80 37.23 0.0M
2023-03-22 39.09 39.09 38.31 38.31 0.0M
2023-03-21 37.45 38.00 37.45 38.00 0.0M
2023-03-20 36.23 36.31 36.23 36.31 0.0M
2023-03-17 38.02 38.02 36.77 36.77 0.0M
2023-03-16 37.23 37.23 37.23 37.23 0.0M
2023-03-15 41.34 41.34 38.63 38.63 0.0M
2023-03-14 41.77 41.77 41.77 41.77 0.0M
2023-03-13 43.50 43.50 43.50 43.50 0.0M
2023-03-10 44.49 44.49 41.79 41.79 0.0M
2023-03-09 48.06 48.06 48.06 48.06 0.0M
2023-03-08 47.37 47.37 47.37 47.37 0.0M
2023-03-07 50.07 50.07 49.37 49.37 0.0M
2023-03-06 51.78 51.78 51.78 51.78 0.0M
2023-03-03 49.96 49.96 49.96 49.96 0.0M
2023-03-02 47.60 50.04 47.60 50.04 0.0M
2023-03-01 45.96 49.22 45.96 49.22 0.0M
2023-02-28 45.14 45.28 45.14 45.28 0.0M
2023-02-27 43.86 43.90 43.86 43.90 0.0M
2023-02-24 44.79 44.79 43.58 43.58 0.0M
2023-02-23 46.21 46.21 46.20 46.20 0.0M
2023-02-22 46.40 46.40 45.61 45.61 0.0M
2023-02-21 43.82 45.88 43.82 45.88 0.0M
2023-02-20 43.61 44.09 43.61 44.06 0.0M
2023-02-17 45.17 45.17 45.17 45.17 0.0M
2023-02-16 45.32 45.32 45.32 45.32 0.0M
2023-02-15 45.31 45.31 45.20 45.20 0.0M
2023-02-14 44.42 44.44 44.42 44.44 0.0M
2023-02-13 45.24 45.24 44.74 44.74 0.0M
2023-02-10 46.45 46.45 46.00 46.00 0.0M
2023-02-09 47.18 47.61 47.00 47.00 0.0M
2023-02-08 49.03 49.61 49.03 49.61 0.0M
2023-02-07 48.52 48.91 48.47 48.47 0.0M
2023-02-06 48.49 48.49 48.17 48.17 0.0M
2023-02-03 48.75 49.27 48.75 49.27 0.0M
2023-02-02 49.37 49.44 49.37 49.44 0.0M
2023-02-01 47.65 47.76 47.65 47.76 0.0M
2023-01-31 46.38 46.38 46.38 46.38 0.0M
2023-01-30 48.07 48.07 47.23 47.23 0.0M
2023-01-27 47.36 47.77 47.36 47.77 0.0M
2023-01-26 47.88 47.88 47.88 47.88 0.0M
2023-01-25 48.49 48.49 48.49 48.49 0.0M
2023-01-24 47.26 47.26 47.26 47.26 0.0M
2023-01-23 46.54 47.10 46.41 47.10 0.0M
2023-01-20 45.81 45.81 45.47 45.47 0.0M
2023-01-19 47.00 47.05 46.14 46.19 0.0M
2023-01-18 50.66 51.93 50.66 51.18 0.0M
2023-01-17 50.00 50.50 49.99 50.50 0.0M
2023-01-16 50.12 50.87 50.12 50.87 0.0M
2023-01-13 48.85 49.33 48.85 49.33 0.0M
2023-01-12 48.17 48.57 48.17 48.51 0.0M
2023-01-11 49.05 49.72 48.85 49.72 0.0M
2023-01-10 47.01 48.99 47.01 48.99 0.0M
2023-01-09 43.28 47.06 43.28 47.06 0.0M
2023-01-06 43.17 43.17 43.17 43.17 0.0M
2023-01-05 42.28 43.09 42.28 43.09 0.0M
2023-01-04 42.02 42.02 42.02 42.02 0.0M
2023-01-03 42.70 42.70 42.70 42.70 0.0M
2023-01-02 42.25 42.25 42.25 42.25 0.0M