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
2023-12-29 19.96 19.96 19.96 19.96 0.0M
2023-12-28 20.00 20.00 20.00 20.00 0.0M
2023-12-27 20.05 20.05 19.96 20.00 0.0M
2023-12-22 20.00 20.00 20.00 20.00 0.0M
2023-12-21 19.98 19.98 19.98 19.98 0.0M
2023-12-20 19.98 20.05 19.98 20.05 0.0M
2023-12-19 20.00 20.00 20.00 20.00 0.0M
2023-12-18 19.98 19.98 19.98 19.98 0.0M
2023-12-15 20.00 20.00 20.00 20.00 0.0M
2023-12-14 19.96 19.96 19.96 19.96 0.0M
2023-12-13 20.00 20.00 20.00 20.00 0.0M
2023-12-12 20.00 20.00 20.00 20.00 0.0M
2023-12-11 19.96 19.96 19.96 19.96 0.0M
2023-12-08 19.88 20.00 19.88 20.00 0.0M
2023-12-07 19.90 20.00 19.90 20.00 0.0M
2023-12-06 20.00 20.00 20.00 20.00 0.0M
2023-12-05 19.88 20.00 19.88 20.00 0.0M
2023-12-04 19.88 19.98 19.88 19.98 0.0M
2023-12-01 19.86 19.98 19.86 19.98 0.0M
2023-11-30 19.84 20.00 19.84 20.00 0.0M
2023-11-29 19.74 19.94 19.74 19.92 0.0M
2023-11-28 19.70 19.70 19.70 19.70 0.0M
2023-11-27 19.70 19.72 19.70 19.72 0.0M
2023-11-24 19.70 19.80 19.70 19.80 0.0M
2023-11-23 19.68 19.80 19.68 19.80 0.0M
2023-11-22 19.68 19.82 19.68 19.82 0.0M
2023-11-21 19.78 19.84 19.78 19.84 0.0M
2023-11-20 19.78 19.78 19.78 19.78 0.0M
2023-11-17 19.80 19.82 19.80 19.82 0.0M
2023-11-16 19.86 19.88 19.86 19.88 0.0M
2023-11-15 19.86 19.98 19.86 19.94 0.0M
2023-11-14 19.94 19.94 19.94 19.94 0.0M
2023-11-13 19.68 19.92 19.68 19.92 0.0M
2023-11-10 19.72 19.72 19.72 19.72 0.0M
2023-11-09 19.66 19.82 19.66 19.82 0.0M
2023-11-08 19.72 19.96 19.72 19.96 0.0M
2023-11-07 19.64 19.96 19.64 19.96 0.0M
2023-11-06 19.90 19.90 19.90 19.90 0.0M
2023-11-03 19.82 19.96 19.82 19.96 0.0M
2023-11-02 19.84 19.92 19.84 19.92 0.0M
2023-11-01 19.80 19.80 19.80 19.80 0.0M
2023-10-31 19.82 19.92 19.82 19.92 0.0M
2023-10-30 19.94 19.94 19.94 19.94 0.0M
2023-10-27 20.00 20.00 19.98 19.98 0.0M
2023-10-26 19.90 19.90 19.90 19.90 0.0M
2023-10-25 19.96 20.00 19.96 20.00 0.0M
2023-10-24 20.00 20.00 20.00 20.00 0.0M
2023-10-23 19.98 19.98 19.98 19.98 0.0M
2023-10-20 19.90 19.98 19.90 19.98 0.0M
2023-10-19 20.00 20.00 20.00 20.00 0.0M
2023-10-18 20.05 20.05 20.05 20.05 0.0M
2023-10-17 20.00 20.15 20.00 20.15 0.0M
2023-10-16 20.00 20.00 20.00 20.00 0.0M
2023-10-13 19.90 19.90 19.90 19.90 0.0M
2023-10-12 20.05 20.05 20.05 20.05 0.0M
2023-10-11 19.92 20.00 19.92 20.00 0.0M
2023-10-10 19.96 20.00 19.96 20.00 0.0M
2023-10-09 19.96 20.00 19.94 20.00 0.0M
2023-10-06 20.00 20.00 20.00 20.00 0.0M
2023-10-05 20.00 20.00 20.00 20.00 0.0M
2023-10-04 20.00 20.05 20.00 20.05 0.0M
2023-10-03 20.05 20.05 20.05 20.05 0.0M
2023-10-02 19.96 19.96 19.96 19.96 0.0M
2023-09-29 20.00 20.00 20.00 20.00 0.0M
2023-09-28 20.00 20.00 20.00 20.00 0.0M
2023-09-27 19.92 20.00 19.92 20.00 0.0M
2023-09-26 19.92 20.00 19.92 20.00 0.0M
2023-09-25 19.94 20.00 19.94 20.00 0.0M
2023-09-22 19.86 20.00 19.86 20.00 0.0M
2023-09-21 20.00 20.05 20.00 20.00 0.0M
2023-09-20 20.00 20.05 20.00 20.05 0.0M
2023-09-19 20.00 20.00 20.00 20.00 0.0M
2023-09-18 19.96 19.96 19.96 19.96 0.0M
2023-09-15 19.90 19.90 19.90 19.90 0.0M
2023-09-14 19.88 19.88 19.88 19.88 0.0M
2023-09-13 19.98 19.98 19.98 19.98 0.0M
2023-09-12 19.82 20.00 19.82 19.96 0.0M
2023-09-11 20.00 20.00 20.00 20.00 0.0M
2023-09-08 19.96 20.00 19.96 20.00 0.0M
2023-09-07 19.96 20.05 19.96 20.05 0.0M
2023-09-06 19.92 20.00 19.92 20.00 0.0M
2023-09-05 19.98 20.00 19.98 20.00 0.0M
2023-09-04 19.98 19.98 19.98 19.98 0.0M
2023-09-01 19.94 20.00 19.94 20.00 0.0M
2023-08-31 19.84 19.98 19.84 19.98 0.0M
2023-08-30 19.94 19.94 19.94 19.94 0.0M
2023-08-29 19.94 19.94 19.94 19.94 0.0M
2023-08-28 19.84 19.96 19.84 19.96 0.0M
2023-08-25 19.84 19.94 19.84 19.94 0.0M
2023-08-24 19.84 19.94 19.84 19.94 0.0M
2023-08-23 19.84 19.94 19.84 19.94 0.0M
2023-08-22 19.84 19.94 19.84 19.94 0.0M
2023-08-21 19.84 19.84 19.84 19.84 0.0M
2023-08-18 19.84 19.94 19.84 19.94 0.0M
2023-08-17 19.52 19.94 19.52 19.94 0.0M
2023-08-16 19.94 19.94 19.94 19.94 0.0M
2023-08-15 19.84 19.94 19.84 19.94 0.0M
2023-08-14 19.84 19.94 19.84 19.94 0.0M
2023-08-11 19.82 19.94 19.82 19.94 0.0M
2023-08-10 19.78 19.96 19.78 19.96 0.0M
2023-08-09 19.88 20.00 19.88 20.00 0.0M
2023-08-08 19.90 19.96 19.90 19.96 0.0M
2023-08-07 19.50 19.50 19.40 19.40 0.0M
2023-08-04 20.05 20.05 20.05 20.05 0.0M
2023-08-03 19.90 20.00 19.90 20.00 0.0M
2023-08-02 19.80 20.00 19.80 20.00 0.0M
2023-08-01 19.90 19.90 19.90 19.90 0.0M
2023-07-31 19.90 19.90 19.90 19.90 0.0M
2023-07-28 19.76 19.76 19.76 19.76 0.0M
2023-07-27 19.90 19.90 19.90 19.90 0.0M
2023-07-26 19.90 19.90 19.90 19.90 0.0M
2023-07-25 20.00 20.00 20.00 20.00 0.0M
2023-07-24 20.00 20.00 20.00 20.00 0.0M
2023-07-21 19.98 20.10 19.96 20.00 0.0M
2023-07-20 19.82 19.96 19.82 19.96 0.0M
2023-07-19 19.88 19.94 19.88 19.94 0.0M
2023-07-18 20.00 20.00 20.00 20.00 0.0M
2023-07-17 19.90 19.94 19.90 19.94 0.0M
2023-07-14 19.88 20.05 19.88 20.05 0.0M
2023-07-13 19.82 19.98 19.82 19.98 0.0M
2023-07-12 19.82 19.92 19.82 19.92 0.0M
2023-07-11 19.92 20.00 19.92 19.98 0.0M
2023-07-10 19.96 20.00 19.96 20.00 0.0M
2023-07-07 19.82 19.92 19.82 19.92 0.0M
2023-07-06 19.88 19.96 19.88 19.92 0.0M
2023-07-05 19.94 19.96 19.94 19.96 0.0M
2023-07-04 19.82 19.98 19.82 19.98 0.0M
2023-07-03 19.92 19.94 19.92 19.94 0.0M
2023-06-30 19.72 19.72 19.70 19.72 0.0M
2023-06-29 19.64 19.68 19.64 19.66 0.0M
2023-06-28 19.50 19.60 19.50 19.60 0.0M
2023-06-27 19.34 19.56 19.34 19.52 0.0M
2023-06-26 19.54 19.54 19.50 19.50 0.0M
2023-06-23 19.50 19.62 19.50 19.56 0.0M
2023-06-22 19.34 19.42 19.34 19.42 0.0M
2023-06-21 19.40 19.44 19.40 19.44 0.0M
2023-06-20 19.34 19.50 19.34 19.50 0.0M
2023-06-19 19.52 19.56 19.48 19.48 0.0M
2023-06-16 19.42 19.42 19.40 19.40 0.0M
2023-06-15 19.52 19.52 19.44 19.44 0.0M
2023-06-14 19.48 19.66 19.48 19.66 0.0M
2023-06-13 19.44 19.50 19.44 19.50 0.0M
2023-06-12 19.42 19.50 19.42 19.50 0.0M
2023-06-09 19.40 19.52 19.40 19.52 0.0M
2023-06-08 19.38 19.48 19.38 19.48 0.0M
2023-06-07 19.30 19.42 19.30 19.42 0.0M
2023-06-06 19.36 19.36 19.36 19.36 0.0M
2023-06-05 19.40 19.52 19.34 19.34 0.0M
2023-06-02 19.40 19.42 19.34 19.34 0.0M
2023-06-01 19.40 19.44 19.40 19.44 0.0M
2023-05-31 19.22 19.54 19.22 19.54 0.0M
2023-05-30 19.48 19.52 19.48 19.52 0.0M
2023-05-29 19.50 19.50 19.44 19.44 0.0M
2023-05-26 19.40 19.40 19.40 19.40 0.0M
2023-05-25 19.58 19.66 19.26 19.26 0.0M
2023-05-24 19.72 19.72 19.72 19.72 0.0M
2023-05-23 19.72 19.80 19.72 19.80 0.0M
2023-05-22 19.76 19.86 19.76 19.86 0.0M
2023-05-19 19.88 19.88 19.88 19.88 0.0M
2023-05-18 19.86 19.92 19.86 19.92 0.0M
2023-05-17 19.90 19.90 19.90 19.90 0.0M
2023-05-16 19.84 19.90 19.84 19.90 0.0M
2023-05-15 19.82 19.82 19.82 19.82 0.0M
2023-05-12 19.88 19.94 19.88 19.94 0.0M
2023-05-11 19.90 20.00 19.90 20.00 0.0M
2023-05-10 20.05 20.05 20.05 20.05 0.0M
2023-05-09 20.15 20.15 20.05 20.05 0.0M
2023-05-08 20.00 20.00 20.00 20.00 0.0M
2023-05-05 20.00 20.00 20.00 20.00 0.0M
2023-05-04 19.96 20.00 19.96 20.00 0.0M
2023-05-03 20.05 20.05 20.05 20.05 0.0M
2023-05-02 19.90 20.20 19.90 20.20 0.0M
2023-04-28 19.96 20.05 19.92 19.92 0.0M
2023-04-27 19.90 19.96 19.90 19.96 0.0M
2023-04-26 19.70 20.00 19.70 20.00 0.0M
2023-04-25 20.15 20.15 20.10 20.10 0.0M
2023-04-24 20.00 20.15 20.00 20.15 0.0M
2023-04-21 20.00 20.55 20.00 20.55 0.0M
2023-04-20 19.80 20.10 19.80 20.00 0.0M
2023-04-19 20.00 20.10 19.80 19.80 0.0M
2023-04-18 19.88 20.10 19.88 20.10 0.0M
2023-04-17 19.86 20.00 19.86 20.00 0.0M
2023-04-14 19.96 20.05 19.82 20.00 0.0M
2023-04-13 19.86 20.00 19.86 20.00 0.0M
2023-04-12 20.05 20.05 19.24 19.74 0.0M
2023-04-11 20.50 20.55 19.88 20.40 0.0M
2023-04-06 21.10 21.10 20.85 20.85 0.0M
2023-04-05 21.25 21.35 21.00 21.00 0.0M
2023-04-04 21.30 21.50 21.30 21.50 0.0M
2023-04-03 21.30 21.35 21.30 21.35 0.0M
2023-03-31 21.62 21.76 21.62 21.62 0.0M
2023-03-30 21.46 21.46 21.32 21.32 0.0M
2023-03-29 21.00 21.58 21.00 21.56 0.0M
2023-03-28 21.76 21.92 21.76 21.92 0.0M
2023-03-27 21.96 21.96 21.88 21.88 0.0M
2023-03-24 21.80 21.92 21.80 21.90 0.0M
2023-03-23 21.70 21.96 21.70 21.96 0.0M
2023-03-22 21.78 21.90 21.78 21.84 0.0M
2023-03-21 21.62 21.62 21.62 21.62 0.0M
2023-03-20 21.64 21.90 21.64 21.90 0.0M
2023-03-17 22.24 22.44 22.24 22.36 0.0M
2023-03-16 22.26 22.46 22.10 22.40 0.0M
2023-03-15 22.46 22.46 22.32 22.32 0.0M
2023-03-14 22.40 22.54 22.40 22.40 0.0M
2023-03-13 22.16 22.64 22.16 22.40 0.0M
2023-03-10 22.42 22.80 21.54 22.68 0.0M
2023-03-09 22.76 22.80 22.74 22.74 0.0M
2023-03-08 22.64 22.72 22.64 22.72 0.0M
2023-03-07 22.86 22.86 22.86 22.86 0.0M
2023-03-06 22.88 22.96 22.88 22.96 0.0M
2023-03-03 23.00 23.00 22.88 22.96 0.0M
2023-03-02 22.90 22.90 22.84 22.84 0.0M
2023-03-01 23.06 23.16 22.86 22.96 0.0M
2023-02-28 23.10 23.14 22.94 23.14 0.0M
2023-02-27 22.74 23.16 22.74 23.16 0.0M
2023-02-24 22.58 23.10 22.58 22.98 0.0M
2023-02-23 22.40 22.52 22.40 22.52 0.0M
2023-02-22 22.30 22.42 22.30 22.40 0.0M
2023-02-21 22.40 22.44 22.40 22.40 0.0M
2023-02-20 22.40 22.48 22.40 22.48 0.0M
2023-02-17 22.20 22.58 22.20 22.58 0.0M
2023-02-16 22.42 22.46 22.42 22.44 0.0M
2023-02-15 22.46 22.56 22.44 22.56 0.0M
2023-02-14 22.38 22.38 22.38 22.38 0.0M
2023-02-13 22.36 22.54 22.36 22.40 0.0M
2023-02-10 22.36 22.52 22.36 22.52 0.0M
2023-02-09 22.32 22.60 22.32 22.58 0.0M
2023-02-08 22.48 22.54 22.48 22.52 0.0M
2023-02-07 22.32 22.52 22.32 22.52 0.0M
2023-02-06 22.00 22.48 22.00 22.48 0.0M
2023-02-03 22.40 22.56 22.40 22.56 0.0M
2023-02-02 22.42 22.54 22.42 22.48 0.0M
2023-02-01 22.42 22.52 22.42 22.52 0.0M
2023-01-31 22.58 22.58 22.42 22.48 0.0M
2023-01-30 22.40 22.48 22.40 22.44 0.0M
2023-01-27 22.42 22.52 22.42 22.52 0.0M
2023-01-26 22.10 22.50 22.00 22.50 0.0M
2023-01-25 22.32 22.42 22.30 22.30 0.0M
2023-01-24 22.40 22.46 22.20 22.46 0.0M
2023-01-23 22.52 22.54 22.44 22.44 0.0M
2023-01-20 22.26 22.48 22.26 22.42 0.0M
2023-01-19 22.52 22.52 22.44 22.44 0.0M
2023-01-18 22.62 22.72 22.42 22.42 0.0M
2023-01-17 22.66 22.98 22.62 22.84 0.0M
2023-01-16 22.56 22.70 22.52 22.62 0.0M
2023-01-13 22.42 22.48 22.42 22.48 0.0M
2023-01-12 22.46 22.52 22.38 22.42 0.0M
2023-01-11 22.52 22.54 22.42 22.46 0.0M
2023-01-10 22.52 22.58 22.34 22.46 0.0M
2023-01-09 22.12 22.38 22.12 22.38 0.0M
2023-01-06 21.86 22.08 21.72 21.86 0.0M
2023-01-05 21.92 21.92 21.88 21.90 0.0M
2023-01-04 21.84 22.20 21.84 22.20 0.0M
2023-01-03 21.68 21.90 21.68 21.78 0.0M
2023-01-02 22.02 22.02 21.86 21.86 0.0M