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
2023-12-29 28.86 28.86 28.86 28.86 0.0M
2023-12-28 28.86 28.86 28.86 28.86 0.0M
2023-12-26 28.56 28.56 28.55 28.55 0.0M
2023-12-22 28.12 28.93 28.10 28.93 0.0M
2023-12-20 28.92 28.92 28.12 28.12 0.0M
2023-12-19 29.40 29.40 29.40 29.40 0.0M
2023-12-15 28.22 28.22 28.22 28.22 0.0M
2023-12-14 28.68 28.68 28.68 28.68 0.0M
2023-12-13 28.34 28.57 28.34 28.57 0.0M
2023-12-12 28.88 29.44 28.83 29.44 0.0M
2023-12-11 29.20 29.20 29.20 29.20 0.0M
2023-12-08 29.42 29.42 29.40 29.40 0.0M
2023-12-07 28.84 29.11 28.84 29.11 0.0M
2023-12-06 28.90 28.90 28.90 28.90 0.0M
2023-12-05 28.80 28.80 28.80 28.80 0.0M
2023-12-01 29.50 29.50 29.50 29.50 0.0M
2023-11-30 28.60 28.60 28.60 28.60 0.0M
2023-11-29 29.32 29.32 29.32 29.32 0.0M
2023-11-28 28.25 28.25 28.25 28.25 0.0M
2023-11-22 28.66 28.66 28.66 28.66 0.0M
2023-11-20 28.71 28.71 28.71 28.71 0.0M
2023-11-17 28.05 28.05 28.05 28.05 0.1M
2023-11-16 28.42 28.42 28.42 28.42 0.0M
2023-11-15 29.00 30.00 29.00 29.23 0.0M
2023-11-14 28.54 28.80 28.54 28.80 0.0M
2023-11-13 27.95 28.66 27.95 28.66 0.0M
2023-11-10 29.00 29.00 29.00 29.00 0.0M
2023-11-09 28.59 28.59 28.59 28.59 0.0M
2023-11-08 28.81 28.81 28.81 28.81 0.0M
2023-11-03 30.27 30.27 30.27 30.27 0.0M
2023-10-31 30.60 30.60 30.60 30.60 0.0M
2023-10-26 28.82 28.82 28.82 28.82 0.0M
2023-10-24 28.56 28.56 28.56 28.56 0.0M
2023-10-19 29.00 29.00 29.00 29.00 0.0M
2023-10-17 29.06 29.06 29.06 29.06 0.0M
2023-10-06 29.50 29.50 29.50 29.50 0.0M
2023-10-05 29.94 29.94 29.94 29.94 0.0M
2023-10-04 29.93 29.93 29.93 29.93 0.0M
2023-09-25 31.17 31.17 31.17 31.17 0.0M
2023-09-22 31.03 31.03 30.41 30.41 0.0M
2023-09-20 31.65 31.65 31.65 31.65 0.0M
2023-09-19 31.01 31.01 31.01 31.01 0.0M
2023-09-18 30.55 30.55 30.55 30.55 0.0M
2023-09-14 29.89 29.89 29.89 29.89 0.0M
2023-09-11 30.05 30.05 30.05 30.05 0.0M
2023-08-31 32.11 32.42 32.11 32.42 0.0M
2023-08-29 31.98 31.98 31.98 31.98 0.0M
2023-08-24 32.20 32.38 32.20 32.38 0.0M
2023-08-23 31.70 31.70 31.70 31.70 0.0M
2023-08-21 32.57 32.57 32.57 32.57 0.0M
2023-08-17 32.51 32.51 32.51 32.51 0.0M
2023-08-16 32.31 32.96 32.31 32.96 0.0M
2023-08-15 32.62 32.62 32.62 32.62 0.0M
2023-08-14 33.06 33.44 32.91 32.91 0.0M
2023-08-11 32.77 32.77 32.77 32.77 0.0M
2023-08-10 33.49 34.40 33.47 33.47 0.0M
2023-08-09 34.53 34.53 33.36 33.36 0.0M
2023-08-08 34.15 34.68 34.15 34.68 0.0M
2023-08-07 33.23 33.76 33.23 33.76 0.0M
2023-08-04 33.60 33.80 33.60 33.60 0.0M
2023-08-03 33.39 33.39 33.35 33.35 0.0M
2023-08-01 33.70 34.60 33.70 33.76 0.0M
2023-07-28 34.04 34.04 34.03 34.03 0.0M
2023-07-27 34.25 34.25 34.25 34.25 0.0M
2023-07-26 34.18 34.18 33.63 33.63 0.0M
2023-07-25 33.69 34.21 33.68 34.21 0.0M
2023-07-21 34.27 34.93 34.27 34.57 0.0M
2023-07-20 34.12 34.12 34.12 34.12 0.0M
2023-07-19 33.76 33.76 33.76 33.76 0.0M
2023-07-18 33.66 33.66 33.47 33.47 0.0M
2023-07-17 33.68 33.68 33.68 33.68 0.0M
2023-07-13 33.87 33.87 33.87 33.87 0.0M
2023-07-11 34.03 34.03 34.03 34.03 0.0M
2023-06-30 33.27 33.27 33.27 33.27 0.0M
2023-06-27 33.50 33.50 33.50 33.50 0.0M
2023-06-26 33.03 33.03 33.03 33.03 0.0M
2023-06-22 32.71 32.71 32.44 32.44 0.0M
2023-06-21 32.51 32.51 32.51 32.51 0.0M
2023-06-16 32.79 32.79 32.79 32.79 0.0M
2023-06-15 32.26 32.34 32.26 32.34 0.0M
2023-06-13 31.75 31.85 31.69 31.85 0.0M
2023-06-12 31.65 31.65 31.65 31.65 0.0M
2023-06-09 31.62 31.62 31.62 31.62 0.0M
2023-06-07 31.50 31.50 31.50 31.50 0.0M
2023-06-05 31.35 31.61 31.35 31.55 0.0M
2023-06-02 31.50 31.50 31.50 31.50 0.0M
2023-05-31 31.98 31.98 31.98 31.98 0.0M
2023-05-26 32.52 32.52 32.52 32.52 0.0M
2023-05-15 33.83 33.83 33.83 33.83 0.0M
2023-05-12 33.80 33.80 33.80 33.80 0.0M
2023-05-11 33.55 33.55 33.55 33.55 0.0M
2023-05-09 34.54 34.97 34.54 34.97 0.0M
2023-05-04 34.67 34.67 33.93 34.15 0.0M
2023-05-02 33.41 33.41 33.41 33.41 0.0M
2023-05-01 34.50 34.70 34.23 34.23 0.0M
2023-04-25 34.46 34.46 34.46 34.46 0.0M
2023-04-21 34.86 34.86 34.86 34.86 0.0M
2023-04-19 34.01 34.01 34.01 34.01 0.0M
2023-04-18 33.88 33.88 33.88 33.88 0.0M
2023-04-17 33.35 33.35 33.22 33.22 0.0M
2023-04-14 32.94 32.94 32.94 32.94 0.0M
2023-04-12 35.71 35.71 35.71 35.71 0.0M
2023-04-11 34.99 34.99 34.96 34.96 0.0M
2023-04-10 35.76 35.76 35.76 35.76 0.0M
2023-04-06 35.00 35.00 35.00 35.00 0.0M
2023-04-05 35.00 35.00 35.00 35.00 0.0M
2023-04-04 34.77 34.77 34.77 34.77 0.0M
2023-04-03 34.36 34.36 34.36 34.36 0.0M
2023-03-31 34.07 34.07 34.07 34.07 0.0M
2023-03-30 33.44 33.44 33.44 33.44 0.0M
2023-03-29 33.11 33.11 33.11 33.11 0.0M
2023-03-24 31.96 31.96 31.96 31.96 0.0M
2023-03-16 31.85 31.99 31.85 31.99 0.0M
2023-03-14 31.80 31.80 31.80 31.80 0.0M
2023-03-01 31.55 31.55 31.55 31.55 0.0M
2023-02-27 32.05 32.05 32.00 32.00 0.0M
2023-02-23 31.90 31.90 31.90 31.90 0.0M
2023-02-22 32.00 32.00 31.90 31.90 0.0M
2023-02-21 31.91 31.91 31.91 31.91 0.0M
2023-02-16 30.87 30.87 30.87 30.87 0.0M
2023-02-13 29.37 29.37 29.37 29.37 0.0M
2023-02-10 28.91 28.91 28.91 28.91 0.0M
2023-02-06 28.87 28.87 28.87 28.87 0.0M
2023-02-03 30.53 30.53 30.53 30.53 0.0M
2023-02-01 29.65 29.65 29.65 29.65 0.0M
2023-01-31 29.39 29.39 29.39 29.39 0.0M
2023-01-23 30.21 30.21 30.21 30.21 0.0M
2023-01-20 30.19 30.19 30.03 30.03 0.0M
2023-01-17 30.78 30.78 30.78 30.78 0.0M
2023-01-11 29.95 29.95 29.95 29.95 0.0M
2023-01-09 29.68 29.85 29.68 29.75 0.0M
2023-01-05 28.80 28.80 28.75 28.75 0.0M