Ahold Delhaize

AD
🏛️ アメリカ →
39.75
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
2022-12-30 28.58 28.60 28.58 28.60 0.0M
2022-12-29 28.98 28.98 28.98 28.98 0.0M
2022-12-28 29.21 29.26 28.65 28.65 0.0M
2022-12-27 29.18 29.50 29.18 29.42 0.0M
2022-12-23 29.50 29.50 29.50 29.50 0.0M
2022-12-21 28.91 28.91 28.91 28.91 0.0M
2022-12-20 28.60 28.60 28.60 28.60 0.0M
2022-12-19 29.07 29.07 29.07 29.07 0.0M
2022-12-16 28.85 28.85 28.85 28.85 0.0M
2022-12-15 29.35 29.35 29.00 29.00 0.0M
2022-12-14 29.55 29.55 29.18 29.18 0.0M
2022-12-09 30.10 30.10 30.10 30.10 0.0M
2022-12-06 29.66 29.66 29.30 29.30 0.0M
2022-12-05 29.43 29.43 29.19 29.19 0.0M
2022-12-02 29.60 29.60 29.25 29.25 0.0M
2022-12-01 28.75 28.76 28.75 28.76 0.0M
2022-11-30 28.83 28.83 28.83 28.83 0.1M
2022-11-29 28.94 28.94 28.94 28.94 0.0M
2022-11-25 29.26 29.26 29.26 29.26 0.0M
2022-11-16 28.01 28.01 28.01 28.01 0.0M
2022-11-15 28.57 28.57 28.57 28.57 0.0M
2022-11-11 27.40 27.40 27.40 27.40 0.0M
2022-11-04 27.97 27.97 27.97 27.97 0.0M
2022-11-02 26.95 26.95 26.95 26.95 0.0M
2022-11-01 28.47 28.47 27.40 27.40 0.0M
2022-10-27 28.79 28.79 28.79 28.79 0.0M
2022-10-17 26.56 26.56 26.56 26.56 0.0M
2022-10-14 26.80 26.80 26.80 26.80 0.0M
2022-10-10 25.73 25.73 24.88 25.60 0.0M
2022-10-05 25.50 25.73 25.50 25.50 0.0M
2022-10-04 26.01 26.01 26.01 26.01 0.0M
2022-09-27 25.70 26.74 25.70 26.74 0.0M
2022-09-22 26.10 26.10 26.10 26.10 0.0M
2022-09-21 27.43 27.43 27.43 27.43 0.0M
2022-09-16 27.71 27.71 27.71 27.71 0.0M
2022-09-14 27.95 27.95 27.95 27.95 0.0M
2022-09-08 27.35 27.35 27.35 27.35 0.0M
2022-09-07 27.15 27.21 27.00 27.00 0.0M
2022-08-29 27.50 27.50 26.64 26.64 0.0M
2022-08-26 28.00 28.00 27.57 27.57 0.0M
2022-08-24 27.05 27.05 27.05 27.05 0.0M
2022-08-22 28.08 28.08 28.08 28.08 0.0M
2022-08-19 28.40 28.40 28.40 28.40 0.0M
2022-08-18 28.51 28.51 28.51 28.51 0.0M
2022-08-16 28.02 28.02 28.02 28.02 0.0M
2022-08-10 28.81 29.70 28.81 29.70 0.0M
2022-08-08 26.80 26.80 26.39 26.39 0.0M
2022-08-04 26.81 26.81 26.81 26.81 0.0M
2022-08-02 27.11 27.12 27.11 27.12 0.0M
2022-07-29 27.10 27.10 27.10 27.10 0.1M
2022-07-27 25.75 25.75 25.75 25.75 0.0M
2022-07-26 25.75 25.75 25.75 25.75 0.0M
2022-07-25 26.17 26.17 26.17 26.17 0.0M
2022-07-22 27.05 27.05 27.05 27.05 0.0M
2022-07-20 26.11 26.85 26.11 26.11 0.0M
2022-07-14 25.45 25.69 25.45 25.69 0.0M
2022-07-13 26.03 26.15 26.03 26.15 0.0M
2022-07-12 26.42 26.55 26.42 26.55 0.0M
2022-07-11 26.44 26.44 26.44 26.44 0.0M
2022-07-08 26.75 26.90 26.75 26.85 0.0M
2022-07-07 26.23 26.23 26.23 26.23 0.0M
2022-07-05 25.98 25.98 25.98 25.98 0.0M
2022-07-01 26.22 26.22 26.22 26.22 0.0M
2022-06-29 25.59 25.71 25.59 25.71 0.0M
2022-06-27 25.76 25.76 25.76 25.76 0.0M
2022-06-24 25.58 25.58 25.58 25.58 0.0M
2022-06-23 25.84 25.84 25.84 25.84 0.0M
2022-06-22 25.45 25.45 25.45 25.45 0.0M
2022-06-21 26.30 26.30 26.30 26.30 0.0M
2022-06-16 26.30 26.30 26.30 26.30 0.0M
2022-06-13 25.70 25.70 25.70 25.70 0.0M
2022-06-09 27.18 27.18 27.18 27.18 0.0M
2022-06-03 27.28 27.28 27.28 27.28 0.0M
2022-06-02 27.49 27.49 27.49 27.49 0.0M
2022-06-01 27.90 27.90 26.86 26.86 0.0M
2022-05-31 27.50 27.75 27.50 27.75 0.0M
2022-05-25 26.81 26.81 26.81 26.81 0.0M
2022-05-24 26.90 26.90 26.90 26.90 0.0M
2022-05-20 26.06 26.58 26.06 26.58 0.0M
2022-05-19 26.62 26.62 25.99 25.99 0.0M
2022-05-18 27.47 27.47 27.47 27.47 0.0M
2022-05-17 28.33 28.33 27.92 27.92 0.0M
2022-05-13 27.90 28.00 27.80 28.00 0.0M
2022-05-11 27.41 27.70 27.41 27.70 0.0M
2022-05-10 29.23 29.23 29.18 29.18 0.0M
2022-05-09 28.27 29.15 28.27 28.60 0.0M
2022-05-06 28.80 28.80 28.80 28.80 0.0M
2022-05-05 29.70 29.70 29.70 29.70 0.0M
2022-05-04 29.41 29.41 29.41 29.41 0.0M
2022-05-03 29.90 29.90 29.90 29.90 0.0M
2022-05-02 29.31 29.31 29.31 29.31 0.0M
2022-04-29 29.60 29.63 29.57 29.63 0.0M
2022-04-28 29.97 29.97 29.68 29.68 0.0M
2022-04-27 29.74 30.02 29.74 30.02 0.0M
2022-04-26 30.40 30.40 30.40 30.40 0.0M
2022-04-21 30.39 30.39 30.39 30.39 0.0M
2022-04-20 30.48 30.77 30.48 30.77 0.0M
2022-04-19 30.70 30.70 30.70 30.70 0.0M
2022-04-18 30.66 30.66 30.66 30.66 0.0M
2022-04-14 30.68 30.68 30.66 30.66 0.0M
2022-04-13 31.62 31.62 30.90 31.26 0.0M
2022-04-11 32.86 34.19 32.86 34.19 0.0M
2022-04-04 32.22 32.22 32.22 32.22 0.0M
2022-03-31 31.51 31.51 31.51 31.51 0.0M
2022-03-30 31.35 31.35 31.35 31.35 0.0M
2022-03-29 31.64 31.64 31.64 31.64 0.0M
2022-03-18 30.17 30.17 30.17 30.17 0.0M
2022-03-15 30.60 30.60 30.60 30.60 0.0M
2022-03-14 31.34 31.34 29.77 29.77 0.0M
2022-03-07 29.30 29.60 29.30 29.60 0.0M
2022-03-03 29.42 29.75 29.25 29.75 0.0M
2022-03-01 30.59 30.59 30.59 30.59 0.0M
2022-02-25 30.00 30.14 30.00 30.14 0.0M
2022-02-22 29.93 29.93 29.26 29.26 0.0M
2022-02-15 32.97 32.97 32.97 32.97 0.0M
2022-02-09 33.26 33.26 33.26 33.26 0.0M
2022-02-04 33.00 33.00 33.00 33.00 0.0M
2022-02-01 32.27 33.01 32.27 33.01 0.0M
2022-01-31 31.69 31.69 31.69 31.69 0.0M
2022-01-28 32.19 32.19 32.19 32.19 0.0M
2022-01-27 32.00 32.00 32.00 32.00 0.0M
2022-01-26 31.83 31.83 31.80 31.80 0.0M
2022-01-25 32.14 32.35 32.14 32.17 0.1M
2022-01-24 32.35 32.35 32.35 32.35 0.0M
2022-01-20 33.33 33.33 33.25 33.25 0.0M
2022-01-19 34.07 34.07 34.02 34.02 0.0M
2022-01-14 34.82 34.82 34.82 34.82 0.0M
2022-01-12 35.55 35.55 35.55 35.55 0.0M
2022-01-10 34.80 34.80 34.80 34.80 0.0M
2022-01-07 34.60 34.60 33.80 34.60 0.0M
2022-01-06 34.65 34.65 34.65 34.65 0.0M
2022-01-05 34.40 34.40 34.40 34.40 0.0M
2022-01-04 34.25 34.25 34.25 34.25 0.0M