AGCO

AGCO
🏛️ ドイツ →
92.02
最終更新: 2025-10-03
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
2025-10-03 91.16 92.70 91.02 92.02 0.0M
2025-10-02 88.64 91.38 88.64 91.38 0.0M
2025-10-01 90.06 90.58 89.36 89.42 0.0M
2025-09-30 91.22 91.22 91.22 91.22 0.0M
2025-09-29 93.22 93.22 93.22 93.22 0.0M
2025-09-26 91.94 91.94 91.94 91.94 0.0M
2025-09-25 90.72 90.72 90.72 90.72 0.0M
2025-09-24 92.48 92.48 92.48 92.48 0.0M
2025-09-23 92.12 92.12 92.12 92.12 0.0M
2025-09-22 92.66 92.66 92.66 92.66 0.0M
2025-09-19 92.90 92.90 92.90 92.90 0.0M
2025-09-18 92.26 92.26 92.26 92.26 0.0M
2025-09-17 93.00 93.00 93.00 93.00 0.0M
2025-09-16 92.48 93.52 92.48 93.52 0.0M
2025-09-15 92.38 92.38 92.38 92.38 0.0M
2025-09-12 92.42 92.42 92.42 92.42 0.0M
2025-09-11 91.22 92.66 91.22 92.66 0.0M
2025-09-10 91.08 91.08 91.08 91.08 0.0M
2025-09-09 93.08 93.08 93.08 93.08 0.0M
2025-09-08 94.14 94.14 94.14 94.14 0.0M
2025-09-05 93.42 94.44 93.42 94.44 0.0M
2025-09-04 91.86 91.86 91.86 91.86 0.0M
2025-09-03 90.80 92.44 90.80 92.44 0.0M
2025-09-02 91.74 91.74 91.74 91.74 0.0M
2025-09-01 91.50 93.60 91.50 93.60 0.0M
2025-08-29 96.10 96.10 96.10 96.10 0.0M
2025-08-28 97.24 97.24 97.24 97.24 0.0M
2025-08-27 96.04 97.42 96.04 97.42 0.0M
2025-08-26 98.24 98.24 98.24 98.24 0.0M
2025-08-25 98.88 98.88 98.88 98.88 0.0M
2025-08-22 95.78 95.78 95.78 95.78 0.0M
2025-08-21 96.26 96.26 96.26 96.26 0.0M
2025-08-20 96.76 96.76 96.76 96.76 0.0M
2025-08-19 96.28 96.28 96.28 96.28 0.0M
2025-08-18 95.18 95.18 95.18 95.18 0.0M
2025-08-15 95.26 95.26 95.26 95.26 0.0M
2025-08-14 97.72 97.72 97.72 97.72 0.0M
2025-08-13 94.20 94.20 94.20 94.20 0.0M
2025-08-12 94.68 95.08 94.68 95.08 0.0M
2025-08-11 93.34 94.36 93.34 94.36 0.0M
2025-08-08 95.38 95.38 95.38 95.38 0.0M
2025-08-07 96.18 96.18 95.88 95.88 0.0M
2025-08-06 97.78 97.78 97.78 97.78 0.0M
2025-08-05 98.42 98.42 98.42 98.42 0.0M
2025-08-04 97.78 99.06 97.78 99.06 0.0M
2025-08-01 102.20 102.20 97.90 97.90 0.0M
2025-07-31 92.76 105.15 92.76 105.15 0.0M
2025-07-30 92.66 92.66 92.66 92.66 0.0M
2025-07-29 94.48 94.48 94.48 94.48 0.0M
2025-07-28 95.54 95.74 95.54 95.74 0.0M
2025-07-25 93.58 93.62 93.58 93.62 0.0M
2025-07-24 94.28 94.28 94.28 94.28 0.0M
2025-07-23 92.96 95.26 92.96 95.26 0.0M
2025-07-22 90.36 90.36 90.24 90.24 0.0M
2025-07-21 92.76 92.76 92.76 92.76 0.0M
2025-07-18 92.22 92.22 92.20 92.20 0.0M
2025-07-17 91.66 93.12 91.66 93.12 0.0M
2025-07-16 91.14 91.14 91.14 91.14 0.0M
2025-07-15 92.10 92.10 92.10 92.10 0.0M
2025-07-14 93.80 93.80 93.80 93.80 0.0M
2025-07-11 96.38 97.32 96.38 97.32 0.0M
2025-07-10 92.68 92.74 92.60 92.60 0.0M
2025-07-09 92.90 92.90 92.90 92.90 0.0M
2025-07-08 91.80 91.80 91.80 91.80 0.0M
2025-07-07 92.56 92.56 92.56 92.56 0.0M
2025-07-04 92.54 92.82 92.46 92.46 0.0M
2025-07-03 93.10 93.10 93.10 93.10 0.0M
2025-07-02 91.14 91.14 91.14 91.14 0.0M
2025-07-01 86.86 86.86 86.86 86.86 0.0M
2025-06-30 87.30 87.30 87.30 87.30 0.0M
2025-06-27 87.26 87.26 87.26 87.26 0.0M
2025-06-26 85.54 85.54 85.54 85.54 0.0M
2025-06-25 87.32 87.32 87.32 87.32 0.0M
2025-06-24 86.56 86.56 86.56 86.56 0.0M
2025-06-23 88.02 88.22 86.98 86.98 0.0M
2025-06-20 88.12 88.12 88.12 88.12 0.0M
2025-06-19 88.56 88.56 88.56 88.56 0.0M
2025-06-18 88.10 88.10 87.98 87.98 0.0M
2025-06-17 88.24 89.16 88.24 89.16 0.0M
2025-06-16 86.66 87.62 86.66 87.62 0.0M
2025-06-13 85.72 87.40 85.72 87.40 0.0M
2025-06-12 87.94 87.94 87.94 87.94 0.0M
2025-06-11 89.00 89.00 89.00 89.00 0.0M
2025-06-10 89.52 89.52 89.52 89.52 0.0M
2025-06-09 87.64 87.64 87.64 87.64 0.0M
2025-06-06 87.80 87.80 87.80 87.80 0.0M
2025-06-05 86.72 86.94 86.72 86.94 0.0M
2025-06-04 86.86 86.86 86.86 86.86 0.0M
2025-06-03 85.18 85.18 85.18 85.18 0.0M
2025-06-02 85.14 85.14 85.06 85.06 0.0M
2025-05-30 89.10 89.10 89.10 89.10 0.0M
2025-05-29 91.04 91.04 91.04 91.04 0.0M
2025-05-28 88.94 88.94 88.94 88.94 0.0M
2025-05-27 87.00 87.00 87.00 87.00 0.0M
2025-05-26 88.12 88.12 88.12 88.12 0.0M
2025-05-23 89.78 89.78 89.78 89.78 0.0M
2025-05-22 89.26 89.26 89.26 89.26 0.0M
2025-05-21 92.76 92.76 92.76 92.76 0.0M
2025-05-20 94.24 94.24 94.24 94.24 0.0M
2025-05-19 96.98 96.98 95.50 95.50 0.0M
2025-05-16 93.60 93.60 93.60 93.60 0.0M
2025-05-15 92.14 92.14 92.14 92.14 0.0M
2025-05-14 94.06 94.06 92.60 93.70 0.0M
2025-05-13 94.10 94.10 93.86 93.86 0.0M
2025-05-12 88.84 88.84 88.84 88.84 0.0M
2025-05-09 86.64 86.64 86.64 86.64 0.0M
2025-05-08 83.38 84.78 83.38 84.78 0.0M
2025-05-07 82.82 82.84 82.82 82.84 0.0M
2025-05-06 83.88 83.88 83.88 83.88 0.0M
2025-05-05 84.00 84.00 82.84 82.84 0.0M
2025-05-02 81.68 81.68 81.68 81.68 0.0M
2025-04-30 74.32 74.32 74.32 74.32 0.0M
2025-04-29 74.26 75.60 73.90 73.96 0.0M
2025-04-28 72.90 74.96 72.90 74.96 0.0M
2025-04-25 75.58 75.58 75.58 75.58 0.0M
2025-04-24 71.74 71.74 71.74 71.74 0.0M
2025-04-23 72.22 72.22 72.22 72.22 0.0M
2025-04-22 69.00 71.50 69.00 71.50 0.0M
2025-04-17 70.74 70.94 70.74 70.94 0.0M
2025-04-16 73.12 73.80 71.92 71.92 0.0M
2025-04-15 75.00 76.26 75.00 76.26 0.0M
2025-04-14 76.72 76.72 76.72 76.72 0.0M
2025-04-11 74.66 74.66 73.54 73.54 0.0M
2025-04-10 79.00 79.00 73.00 73.00 0.0M
2025-04-09 67.10 67.10 66.30 66.30 0.0M
2025-04-08 71.86 74.54 71.86 73.78 0.0M
2025-04-07 71.00 71.00 69.00 69.00 0.0M
2025-04-04 74.00 74.00 74.00 74.00 0.0M
2025-04-03 82.00 82.00 75.64 75.64 0.0M
2025-04-02 85.38 85.38 85.38 85.38 0.0M
2025-04-01 84.82 84.90 84.82 84.90 0.0M
2025-03-31 85.66 85.66 85.00 85.00 0.0M
2025-03-28 91.28 91.28 91.28 91.28 0.0M
2025-03-27 90.26 90.26 90.26 90.26 0.0M
2025-03-26 87.04 90.04 87.04 90.04 0.0M
2025-03-25 87.64 87.64 87.64 87.64 0.0M
2025-03-24 86.20 86.20 86.20 86.20 0.0M
2025-03-21 86.84 86.84 86.84 86.84 0.0M
2025-03-20 87.44 87.44 87.44 87.44 0.0M
2025-03-19 86.82 86.82 86.82 86.82 0.0M
2025-03-18 86.94 86.94 86.94 86.94 0.0M
2025-03-17 85.80 87.46 85.60 87.46 0.0M
2025-03-14 85.12 85.36 85.12 85.36 0.0M
2025-03-13 86.86 86.86 85.00 85.00 0.0M
2025-03-12 89.62 89.62 89.62 89.62 0.0M
2025-03-11 94.38 94.38 94.38 94.38 0.0M
2025-03-10 93.70 93.70 93.70 93.70 0.0M
2025-03-07 88.80 88.80 88.80 88.80 0.0M
2025-03-06 84.12 84.12 84.12 84.12 0.0M
2025-03-05 83.34 83.34 83.34 83.34 0.0M
2025-03-04 85.96 85.96 81.78 81.78 0.0M
2025-03-03 92.60 92.60 90.48 90.48 0.0M
2025-02-28 93.04 93.04 93.04 93.04 0.0M
2025-02-27 92.06 92.06 92.06 92.06 0.0M
2025-02-26 92.72 94.28 92.72 94.28 0.0M
2025-02-25 91.52 91.52 91.52 91.52 0.0M
2025-02-24 93.74 94.32 93.74 94.32 0.0M
2025-02-21 96.14 96.14 96.14 96.14 0.0M
2025-02-20 97.62 97.62 97.60 97.60 0.0M
2025-02-19 96.34 96.46 95.04 95.04 0.0M
2025-02-18 93.12 96.64 93.12 96.64 0.0M
2025-02-17 92.74 92.74 92.74 92.74 0.0M
2025-02-14 88.98 89.60 88.98 89.60 0.0M
2025-02-13 92.84 93.46 92.74 93.46 0.0M
2025-02-12 92.02 92.02 92.02 92.02 0.0M
2025-02-11 93.56 93.84 93.56 93.84 0.0M
2025-02-10 96.16 96.24 93.98 94.66 0.0M
2025-02-07 93.66 93.66 93.66 93.66 0.0M
2025-02-06 98.80 98.80 98.80 98.80 0.0M
2025-02-05 98.94 98.94 98.70 98.70 0.0M
2025-02-04 96.84 96.84 96.84 96.84 0.0M
2025-02-03 99.16 99.46 99.16 99.46 0.0M
2025-01-31 101.70 101.70 101.70 101.70 0.0M
2025-01-30 99.02 99.02 99.02 99.02 0.0M
2025-01-29 99.74 99.74 99.74 99.74 0.0M
2025-01-28 101.05 101.60 101.05 101.60 0.0M
2025-01-27 100.40 100.40 100.40 100.40 0.0M
2025-01-24 99.68 99.68 99.68 99.68 0.0M
2025-01-23 98.44 98.44 98.44 98.44 0.0M
2025-01-22 98.16 99.68 98.16 99.52 0.0M
2025-01-21 97.34 98.50 97.34 98.50 0.0M
2025-01-20 97.80 98.20 97.80 98.20 0.0M
2025-01-17 96.44 99.14 96.44 99.14 0.0M
2025-01-16 93.90 96.18 93.90 96.18 0.0M
2025-01-15 93.78 93.78 93.78 93.78 0.0M
2025-01-14 93.98 93.98 93.98 93.98 0.0M
2025-01-13 88.02 88.02 87.94 87.94 0.0M
2025-01-10 86.50 87.50 86.50 87.00 0.0M
2025-01-09 86.68 86.78 86.24 86.24 0.0M
2025-01-08 87.92 87.92 87.92 87.92 0.0M
2025-01-07 86.78 86.78 86.78 86.78 0.0M
2025-01-06 88.70 88.70 88.70 88.70 0.0M
2025-01-03 88.30 88.30 88.30 88.30 0.0M
2025-01-02 89.60 89.60 89.60 89.60 0.0M