Adtran Networks SE

ADVG
🏛️ ドイツ →
21.40
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
2021-12-30 13.84 13.94 13.84 13.94 0.0M
2021-12-29 13.58 13.88 13.58 13.88 0.0M
2021-12-28 13.74 13.76 13.74 13.74 0.0M
2021-12-27 13.26 13.54 13.22 13.50 0.0M
2021-12-23 13.18 13.30 13.18 13.30 0.0M
2021-12-22 13.06 13.08 13.06 13.08 0.0M
2021-12-21 12.96 13.24 12.96 13.24 0.0M
2021-12-20 12.74 13.10 12.72 13.04 0.0M
2021-12-17 13.06 13.40 13.06 13.40 0.0M
2021-12-16 12.98 13.36 12.98 13.08 0.0M
2021-12-15 12.78 13.00 12.78 13.00 0.0M
2021-12-14 12.96 12.96 12.70 12.88 0.0M
2021-12-13 13.08 13.08 12.98 12.98 0.0M
2021-12-10 13.14 13.14 13.14 13.14 0.0M
2021-12-09 13.02 13.26 13.00 13.00 0.0M
2021-12-08 13.00 13.08 13.00 13.00 0.0M
2021-12-07 12.84 12.98 12.80 12.86 0.0M
2021-12-06 12.68 12.76 12.66 12.76 0.0M
2021-12-03 12.92 12.92 12.80 12.86 0.0M
2021-12-02 12.84 12.90 12.82 12.82 0.0M
2021-12-01 12.74 13.10 12.74 12.92 0.0M
2021-11-30 12.86 13.04 12.82 12.82 0.0M
2021-11-29 12.76 12.94 12.74 12.90 0.0M
2021-11-26 12.82 13.00 12.80 12.86 0.0M
2021-11-25 12.78 13.10 12.78 13.02 0.0M
2021-11-24 12.66 12.88 12.66 12.78 0.0M
2021-11-23 12.70 12.88 12.64 12.88 0.0M
2021-11-22 12.72 13.00 12.72 13.00 0.0M
2021-11-19 12.88 12.92 12.68 12.72 0.0M
2021-11-18 12.96 13.00 12.80 12.90 0.0M
2021-11-17 12.96 13.00 12.74 13.00 0.0M
2021-11-16 13.00 13.10 12.72 12.92 0.0M
2021-11-15 13.04 13.24 12.80 13.16 0.0M
2021-11-12 12.76 13.10 12.68 13.06 0.0M
2021-11-11 12.72 12.74 12.62 12.74 0.0M
2021-11-10 12.62 12.78 12.62 12.70 0.0M
2021-11-09 12.50 12.90 12.50 12.78 0.0M
2021-11-08 12.88 12.90 12.78 12.80 0.0M
2021-11-05 12.38 12.98 12.34 12.90 0.0M
2021-11-04 12.10 12.50 12.10 12.40 0.0M
2021-11-03 11.80 11.92 11.80 11.84 0.0M
2021-11-02 11.54 11.90 11.44 11.90 0.0M
2021-11-01 11.44 11.62 11.42 11.62 0.0M
2021-10-29 11.34 11.38 11.24 11.36 0.0M
2021-10-28 11.30 11.42 11.10 11.42 0.0M
2021-10-27 11.58 11.58 11.30 11.30 0.0M
2021-10-26 11.40 11.58 11.34 11.58 0.0M
2021-10-25 11.72 11.72 11.22 11.46 0.0M
2021-10-22 11.78 11.82 11.74 11.82 0.0M
2021-10-21 12.02 12.04 11.68 11.68 0.0M
2021-10-20 11.96 12.24 11.90 11.90 0.0M
2021-10-19 12.30 12.30 12.00 12.00 0.0M
2021-10-18 12.18 12.38 12.18 12.34 0.0M
2021-10-15 12.16 12.20 12.04 12.16 0.0M
2021-10-14 12.08 12.12 11.84 12.12 0.0M
2021-10-13 11.70 12.26 11.70 12.22 0.0M
2021-10-12 11.58 11.76 11.58 11.76 0.0M
2021-10-11 11.54 11.94 11.54 11.94 0.0M
2021-10-08 12.12 12.12 11.84 11.84 0.0M
2021-10-07 11.92 12.18 11.86 12.14 0.0M
2021-10-06 11.90 11.94 11.78 11.82 0.0M
2021-10-05 11.84 12.08 11.80 12.08 0.0M
2021-10-04 12.08 12.08 11.86 11.86 0.0M
2021-10-01 12.28 12.28 12.02 12.04 0.0M
2021-09-30 11.90 12.40 11.90 12.40 0.0M
2021-09-29 12.08 12.24 11.82 11.92 0.0M
2021-09-28 12.32 12.32 11.96 12.04 0.0M
2021-09-27 12.60 12.60 12.50 12.50 0.0M
2021-09-24 13.00 13.00 12.60 12.60 0.0M
2021-09-23 12.42 12.70 12.42 12.70 0.0M
2021-09-22 12.34 12.50 12.22 12.50 0.0M
2021-09-21 12.22 12.54 12.22 12.22 0.0M
2021-09-20 12.28 12.34 11.88 12.12 0.0M
2021-09-17 12.68 12.78 12.44 12.56 0.0M
2021-09-16 12.92 12.92 12.60 12.68 0.0M
2021-09-15 13.16 13.18 12.72 12.92 0.0M
2021-09-14 13.48 13.54 13.22 13.30 0.0M
2021-09-13 13.58 13.68 13.46 13.46 0.0M
2021-09-10 13.54 13.70 13.54 13.58 0.0M
2021-09-09 13.20 13.54 13.14 13.54 0.0M
2021-09-08 13.44 13.72 13.44 13.50 0.0M
2021-09-07 13.80 13.88 13.54 13.54 0.0M
2021-09-06 13.80 13.90 13.80 13.82 0.0M
2021-09-03 13.86 14.08 13.86 13.96 0.0M
2021-09-02 13.64 13.90 13.64 13.86 0.0M
2021-09-01 14.06 14.20 13.60 13.78 0.0M
2021-08-31 14.00 14.36 13.94 14.02 0.0M
2021-08-30 13.00 15.12 12.82 14.00 0.0M
2021-08-27 12.78 12.82 12.72 12.80 0.0M
2021-08-26 12.88 12.88 12.66 12.78 0.0M
2021-08-25 12.68 12.88 12.68 12.88 0.0M
2021-08-24 12.72 12.76 12.68 12.68 0.0M
2021-08-23 12.92 12.92 12.72 12.74 0.0M
2021-08-20 13.10 13.10 12.84 12.84 0.0M
2021-08-19 12.90 13.10 12.80 13.10 0.0M
2021-08-18 12.70 13.02 12.70 13.02 0.0M
2021-08-17 12.80 12.80 12.50 12.66 0.0M
2021-08-16 13.12 13.22 13.06 13.22 0.0M
2021-08-13 13.12 13.22 13.04 13.12 0.0M
2021-08-12 13.14 13.16 13.00 13.00 0.0M
2021-08-11 12.92 13.36 12.92 13.20 0.0M
2021-08-10 12.92 13.06 12.90 12.96 0.0M
2021-08-09 12.54 12.94 12.52 12.94 0.0M
2021-08-06 12.82 12.82 12.82 12.82 0.0M
2021-08-05 12.92 13.04 12.88 12.92 0.0M
2021-08-04 13.00 13.00 12.84 12.84 0.0M
2021-08-03 12.56 12.70 12.38 12.60 0.0M
2021-08-02 12.52 12.56 12.52 12.56 0.0M
2021-07-30 12.84 12.84 12.50 12.54 0.0M
2021-07-29 13.20 13.20 12.60 12.80 0.0M
2021-07-28 13.26 13.38 12.94 13.00 0.0M
2021-07-27 13.40 13.40 13.14 13.14 0.0M
2021-07-26 12.90 13.98 12.84 13.50 0.0M
2021-07-23 12.90 13.06 12.76 12.82 0.0M
2021-07-22 13.24 13.24 12.74 12.94 0.0M
2021-07-21 12.10 13.10 12.10 13.10 0.0M
2021-07-20 12.32 12.32 11.84 12.08 0.0M
2021-07-19 13.20 13.20 11.84 12.30 0.0M
2021-07-16 12.62 13.32 12.62 13.18 0.0M
2021-07-15 12.48 12.62 12.48 12.62 0.0M
2021-07-14 12.82 12.82 12.44 12.50 0.0M
2021-07-13 12.50 12.80 12.50 12.64 0.0M
2021-07-12 12.46 12.66 12.46 12.52 0.0M
2021-07-09 12.42 12.48 12.36 12.42 0.0M
2021-07-08 12.38 12.44 12.20 12.44 0.0M
2021-07-07 12.38 12.68 12.38 12.42 0.0M
2021-07-06 12.86 12.86 12.28 12.28 0.0M
2021-07-05 12.40 12.72 12.14 12.72 0.0M
2021-07-02 11.86 12.40 11.84 12.40 0.0M
2021-07-01 11.76 11.92 11.74 11.86 0.0M
2021-06-30 11.86 11.92 11.66 11.76 0.0M
2021-06-29 11.78 11.78 11.66 11.66 0.0M
2021-06-28 11.50 11.78 11.40 11.74 0.0M
2021-06-25 11.30 11.32 11.16 11.30 0.0M
2021-06-24 11.08 11.16 10.98 11.14 0.0M
2021-06-23 11.46 11.46 11.06 11.10 0.0M
2021-06-22 11.26 11.30 11.06 11.30 0.0M
2021-06-21 11.00 11.38 10.80 11.32 0.0M
2021-06-18 11.30 11.36 11.04 11.12 0.0M
2021-06-17 11.26 11.26 11.10 11.10 0.0M
2021-06-16 11.42 11.42 11.34 11.34 0.0M
2021-06-15 11.72 11.78 11.56 11.56 0.0M
2021-06-14 11.74 11.80 11.68 11.68 0.0M
2021-06-11 11.52 11.62 11.42 11.60 0.0M
2021-06-10 11.36 11.60 11.30 11.56 0.0M
2021-06-09 11.16 11.42 11.14 11.32 0.0M
2021-06-08 11.24 11.24 11.16 11.16 0.0M
2021-06-07 11.44 11.48 11.16 11.26 0.0M
2021-06-04 11.22 11.28 11.14 11.28 0.0M
2021-06-03 11.26 11.40 11.12 11.18 0.0M
2021-06-02 11.12 11.34 11.12 11.26 0.0M
2021-06-01 11.12 11.24 11.10 11.12 0.0M
2021-05-31 10.86 11.18 10.84 11.08 0.0M
2021-05-28 10.44 10.90 10.44 10.90 0.0M
2021-05-27 10.66 11.12 10.38 10.42 0.0M
2021-05-26 10.54 10.62 10.54 10.62 0.0M
2021-05-25 10.66 10.66 10.62 10.62 0.0M
2021-05-21 10.98 10.98 10.58 10.58 0.0M
2021-05-20 10.80 11.00 10.80 11.00 0.0M
2021-05-19 10.70 10.70 10.46 10.68 0.0M
2021-05-18 10.52 10.70 10.52 10.70 0.0M
2021-05-17 10.12 10.58 10.12 10.46 0.0M
2021-05-14 9.97 9.97 9.86 9.96 0.0M
2021-05-13 9.99 9.99 9.66 9.94 0.0M
2021-05-12 9.98 9.99 9.98 9.99 0.0M
2021-05-11 9.75 9.79 9.57 9.63 0.0M
2021-05-10 10.14 10.18 10.14 10.18 0.0M
2021-05-07 9.96 10.22 9.90 10.18 0.0M
2021-05-06 9.97 10.02 9.96 9.96 0.0M
2021-05-05 9.98 10.12 9.96 9.97 0.0M
2021-05-04 10.54 10.54 9.91 9.91 0.0M
2021-05-03 10.36 10.60 10.36 10.50 0.0M
2021-04-30 10.48 10.58 10.48 10.52 0.0M
2021-04-29 10.62 10.74 10.48 10.52 0.0M
2021-04-28 10.14 10.62 10.14 10.62 0.0M
2021-04-27 10.10 10.28 10.10 10.12 0.0M
2021-04-26 9.61 10.06 9.61 10.02 0.0M
2021-04-23 9.83 9.83 9.57 9.64 0.0M
2021-04-22 9.95 10.18 9.79 9.84 0.0M
2021-04-21 9.60 10.10 9.54 9.95 0.0M
2021-04-20 9.65 9.65 9.46 9.53 0.0M
2021-04-19 9.84 9.84 9.58 9.70 0.0M
2021-04-16 10.02 10.02 9.84 9.84 0.0M
2021-04-15 9.87 9.89 9.81 9.82 0.0M
2021-04-14 9.81 10.00 9.81 10.00 0.0M
2021-04-13 10.20 10.20 9.88 9.90 0.0M
2021-04-12 10.24 10.28 10.18 10.24 0.0M
2021-04-09 10.26 10.30 10.12 10.20 0.0M
2021-04-08 10.06 10.26 10.06 10.26 0.0M
2021-04-07 10.32 10.32 10.06 10.06 0.0M
2021-04-06 10.30 10.42 10.16 10.30 0.0M
2021-04-01 10.02 10.28 10.02 10.10 0.0M
2021-03-31 9.90 10.12 9.81 10.02 0.0M
2021-03-30 9.83 9.83 9.63 9.63 0.0M
2021-03-29 9.61 9.90 9.61 9.82 0.0M
2021-03-26 9.08 9.61 9.08 9.61 0.0M
2021-03-25 9.08 9.08 9.08 9.08 0.0M
2021-03-24 9.31 9.31 9.11 9.21 0.0M
2021-03-23 9.12 9.30 9.10 9.22 0.0M
2021-03-22 8.96 9.19 8.92 9.19 0.0M
2021-03-19 9.20 9.20 9.01 9.12 0.0M
2021-03-18 9.23 9.25 9.20 9.20 0.0M
2021-03-17 9.45 9.45 9.16 9.23 0.0M
2021-03-16 9.60 9.60 9.44 9.44 0.0M
2021-03-15 9.47 9.56 9.46 9.56 0.0M
2021-03-12 9.49 9.54 9.46 9.52 0.0M
2021-03-11 9.40 9.78 9.40 9.49 0.0M
2021-03-10 9.44 9.51 9.42 9.44 0.0M
2021-03-09 9.20 9.49 9.20 9.45 0.0M
2021-03-08 9.27 9.27 9.16 9.20 0.0M
2021-03-05 9.40 9.40 9.21 9.30 0.0M
2021-03-04 9.72 9.72 9.30 9.40 0.0M
2021-03-03 10.06 10.06 9.74 9.82 0.0M
2021-03-02 9.60 10.14 9.60 9.97 0.0M
2021-03-01 9.15 9.52 9.15 9.52 0.0M
2021-02-26 9.07 9.41 9.03 9.15 0.0M
2021-02-25 9.30 10.00 8.87 9.07 0.0M
2021-02-24 8.98 9.10 8.98 9.06 0.0M
2021-02-23 9.06 9.06 8.76 8.93 0.0M
2021-02-22 9.08 9.08 8.90 9.08 0.0M
2021-02-19 9.06 9.20 9.06 9.13 0.0M
2021-02-18 9.35 9.39 9.11 9.11 0.0M
2021-02-17 9.25 9.35 9.25 9.35 0.0M
2021-02-16 9.45 9.48 9.36 9.36 0.0M
2021-02-15 9.49 9.50 9.39 9.50 0.0M
2021-02-12 9.35 9.49 9.35 9.40 0.0M
2021-02-11 9.30 9.44 9.30 9.44 0.0M
2021-02-10 9.16 9.43 9.16 9.30 0.0M
2021-02-09 9.17 9.28 9.06 9.28 0.0M
2021-02-08 9.24 9.24 9.10 9.10 0.0M
2021-02-05 9.12 9.24 9.12 9.24 0.0M
2021-02-04 9.19 9.21 9.12 9.12 0.0M
2021-02-03 9.10 9.19 9.07 9.19 0.0M
2021-02-02 8.94 9.01 8.94 9.01 0.0M
2021-02-01 9.15 9.15 8.88 8.88 0.0M
2021-01-29 8.93 9.15 8.93 9.15 0.0M
2021-01-28 9.01 9.18 8.87 8.93 0.0M
2021-01-27 9.00 9.02 8.72 9.01 0.0M
2021-01-26 8.80 9.08 8.80 9.00 0.0M
2021-01-25 9.30 9.44 8.88 8.88 0.0M
2021-01-22 9.48 9.48 9.01 9.13 0.0M
2021-01-21 8.80 9.54 8.80 9.43 0.0M
2021-01-20 8.55 8.74 8.49 8.72 0.0M
2021-01-19 8.58 8.58 8.31 8.47 0.0M
2021-01-18 8.30 8.47 8.22 8.47 0.0M
2021-01-15 8.87 8.87 8.36 8.49 0.0M
2021-01-14 8.57 8.98 8.51 8.91 0.0M
2021-01-13 8.25 8.48 8.25 8.43 0.0M
2021-01-12 8.13 8.14 8.10 8.14 0.0M
2021-01-11 7.77 8.38 7.77 8.08 0.0M
2021-01-08 7.26 7.82 7.26 7.76 0.0M
2021-01-07 7.00 7.11 7.00 7.08 0.0M
2021-01-06 7.06 7.06 6.98 6.99 0.0M
2021-01-05 7.16 7.16 7.05 7.05 0.0M
2021-01-04 7.00 7.16 7.00 7.16 0.0M