Autodesk

ADSK
🏛️ ドイツ →
266.65
最終更新: 2025-10-01
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
2025-10-01 271.50 273.65 266.10 266.65 0.0M
2025-09-30 275.20 275.20 267.90 271.50 0.0M
2025-09-29 277.00 277.80 273.55 273.70 0.0M
2025-09-26 273.55 274.80 273.55 274.80 0.0M
2025-09-25 275.95 276.15 273.30 274.50 0.0M
2025-09-24 274.95 277.30 273.95 276.20 0.0M
2025-09-23 274.35 275.95 272.75 273.95 0.0M
2025-09-22 275.60 276.20 271.00 276.00 0.0M
2025-09-19 273.60 275.80 273.50 273.70 0.0M
2025-09-18 272.35 277.25 271.10 275.40 0.0M
2025-09-17 268.65 271.15 268.10 270.85 0.0M
2025-09-16 272.40 273.85 267.60 268.75 0.0M
2025-09-15 272.80 273.15 270.70 272.60 0.0M
2025-09-12 276.35 277.70 272.40 272.40 0.0M
2025-09-11 277.65 278.95 276.10 276.75 0.0M
2025-09-10 277.60 279.50 276.40 277.05 0.0M
2025-09-09 278.00 279.25 275.70 278.20 0.0M
2025-09-08 278.35 279.70 276.95 277.70 0.0M
2025-09-05 274.65 278.00 273.25 277.80 0.0M
2025-09-04 273.30 274.00 267.75 273.90 0.0M
2025-09-03 273.35 277.95 270.00 271.55 0.0M
2025-09-02 268.05 273.80 267.10 273.25 0.0M
2025-09-01 269.05 270.00 267.25 270.00 0.0M
2025-08-29 270.25 279.05 262.15 268.30 0.0M
2025-08-28 245.55 251.65 245.55 247.90 0.0M
2025-08-27 242.60 245.90 242.60 244.95 0.0M
2025-08-26 244.95 245.80 242.20 242.20 0.0M
2025-08-25 246.65 248.80 244.20 245.40 0.0M
2025-08-22 247.30 248.20 245.55 247.80 0.0M
2025-08-21 247.20 248.50 245.40 246.85 0.0M
2025-08-20 246.70 248.60 245.60 247.40 0.0M
2025-08-19 247.45 251.55 246.90 248.65 0.0M
2025-08-18 244.30 248.25 243.95 248.25 0.0M
2025-08-15 244.05 246.95 241.80 246.95 0.0M
2025-08-14 244.25 244.90 242.60 243.80 0.0M
2025-08-13 241.45 243.50 241.45 242.55 0.0M
2025-08-12 245.35 246.50 240.90 241.70 0.0M
2025-08-11 249.95 250.65 243.80 244.25 0.0M
2025-08-08 251.20 252.50 248.00 250.15 0.0M
2025-08-07 261.50 263.45 248.35 250.95 0.0M
2025-08-06 258.50 261.00 258.15 260.80 0.0M
2025-08-05 263.40 263.40 258.10 258.10 0.0M
2025-08-04 258.35 260.95 257.60 260.00 0.0M
2025-08-01 264.95 266.00 255.15 259.15 0.0M
2025-07-31 272.25 272.25 265.00 266.90 0.0M
2025-07-30 266.35 269.75 265.00 269.10 0.0M
2025-07-29 263.25 266.50 263.25 264.20 0.0M
2025-07-28 260.60 263.25 259.40 263.25 0.0M
2025-07-25 256.20 257.50 256.00 257.50 0.0M
2025-07-24 256.95 256.95 255.90 256.60 0.0M
2025-07-23 254.95 256.95 254.15 256.90 0.0M
2025-07-22 252.00 255.75 250.85 255.55 0.0M
2025-07-21 256.50 257.15 253.00 253.00 0.0M
2025-07-18 252.55 255.10 251.00 255.10 0.0M
2025-07-17 250.30 250.40 247.45 250.40 0.0M
2025-07-16 248.65 250.70 246.00 249.80 0.0M
2025-07-15 251.00 254.00 249.20 249.90 0.0M
2025-07-14 239.95 259.45 238.10 252.70 0.0M
2025-07-11 245.85 246.15 239.00 240.45 0.0M
2025-07-10 255.35 256.10 241.05 244.90 0.0M
2025-07-09 268.40 269.80 260.85 260.85 0.0M
2025-07-08 268.25 272.45 268.25 269.95 0.0M
2025-07-07 266.65 273.80 266.65 269.75 0.0M
2025-07-04 266.85 268.00 266.00 266.00 0.0M
2025-07-03 265.00 270.80 264.45 269.80 0.0M
2025-07-02 265.80 265.80 261.70 263.00 0.0M
2025-07-01 261.55 264.35 261.45 264.00 0.0M
2025-06-30 260.95 262.95 260.45 260.45 0.0M
2025-06-27 261.60 264.95 261.40 261.45 0.0M
2025-06-26 258.75 260.25 256.65 260.15 0.0M
2025-06-25 262.00 262.45 260.00 260.00 0.0M
2025-06-24 261.20 263.00 260.70 262.00 0.0M
2025-06-23 257.25 260.05 256.45 256.45 0.0M
2025-06-20 254.10 258.10 254.10 257.40 0.0M
2025-06-19 255.10 255.10 252.80 252.80 0.0M
2025-06-18 257.85 259.55 256.05 256.05 0.0M
2025-06-17 256.85 260.65 256.85 258.70 0.0M
2025-06-16 252.95 257.85 252.90 257.35 0.0M
2025-06-13 255.20 255.90 253.95 253.95 0.0M
2025-06-12 256.15 257.40 255.75 257.40 0.0M
2025-06-11 260.65 260.65 257.45 259.15 0.0M
2025-06-10 259.45 261.05 258.60 260.00 0.0M
2025-06-09 259.65 261.65 259.45 261.35 0.0M
2025-06-06 262.05 263.25 260.75 262.05 0.0M
2025-06-05 261.85 262.95 259.95 262.20 0.0M
2025-06-04 262.65 264.50 261.40 261.40 0.0M
2025-06-03 257.10 261.75 256.00 261.75 0.0M
2025-06-02 258.05 259.10 256.00 257.95 0.0M
2025-05-30 261.25 262.95 259.15 261.75 0.0M
2025-05-29 267.85 270.75 261.30 261.70 0.0M
2025-05-28 265.10 267.75 264.05 267.15 0.0M
2025-05-27 264.40 265.65 258.80 265.25 0.0M
2025-05-26 262.00 263.75 260.80 263.75 0.0M
2025-05-23 269.80 270.00 258.35 259.75 0.0M
2025-05-22 258.45 262.55 258.45 262.55 0.0M
2025-05-21 259.40 262.05 258.65 259.45 0.0M
2025-05-20 261.40 262.50 261.00 261.00 0.0M
2025-05-19 262.80 264.20 259.45 263.85 0.0M
2025-05-16 264.00 267.70 263.30 267.70 0.0M
2025-05-15 263.00 265.10 261.60 264.05 0.0M
2025-05-14 266.65 267.05 263.20 265.05 0.0M
2025-05-13 261.60 267.00 261.60 265.60 0.0M
2025-05-12 260.65 268.95 260.65 263.95 0.0M
2025-05-09 258.80 261.00 254.40 255.55 0.0M
2025-05-08 252.75 258.80 252.75 257.45 0.0M
2025-05-07 247.35 251.00 246.15 251.00 0.0M
2025-05-06 245.35 247.15 243.80 246.05 0.0M
2025-05-05 245.10 249.95 243.95 249.15 0.0M
2025-05-02 241.15 248.30 240.05 248.15 0.0M
2025-04-30 239.90 239.90 236.25 239.90 0.0M
2025-04-29 239.00 239.00 237.00 237.00 0.0M
2025-04-28 238.25 239.35 237.50 237.95 0.0M
2025-04-25 241.15 241.15 237.20 237.20 0.0M
2025-04-24 231.80 239.95 228.80 239.95 0.0M
2025-04-23 232.90 236.95 231.85 234.80 0.0M
2025-04-22 220.40 227.80 220.40 227.80 0.0M
2025-04-17 232.15 232.15 229.15 231.00 0.0M
2025-04-16 228.05 233.55 227.45 233.55 0.0M
2025-04-15 229.65 235.35 229.00 234.80 0.0M
2025-04-14 230.10 234.05 229.15 230.35 0.0M
2025-04-11 229.90 230.40 222.60 229.65 0.0M
2025-04-10 245.00 245.00 226.25 226.25 0.0M
2025-04-09 212.20 241.50 212.20 241.50 0.0M
2025-04-08 223.35 230.35 217.25 217.25 0.0M
2025-04-07 210.60 224.30 202.50 221.60 0.0M
2025-04-04 229.80 232.75 223.10 226.85 0.0M
2025-04-03 239.00 239.00 228.50 233.25 0.0M
2025-04-02 245.05 245.60 242.20 245.60 0.0M
2025-04-01 240.80 244.70 240.80 243.25 0.0M
2025-03-31 241.00 241.65 236.25 241.65 0.0M
2025-03-28 249.00 250.15 241.00 241.00 0.0M
2025-03-27 251.70 253.45 249.70 253.45 0.0M
2025-03-26 253.10 253.80 251.10 251.60 0.0M
2025-03-25 248.30 253.50 248.20 252.45 0.0M
2025-03-24 249.25 252.25 249.15 249.50 0.0M
2025-03-21 246.55 247.25 243.70 246.80 0.0M
2025-03-20 248.35 250.00 245.20 247.55 0.0M
2025-03-19 239.75 249.95 239.75 246.70 0.0M
2025-03-18 239.00 239.45 236.90 237.90 0.0M
2025-03-17 233.10 240.70 232.05 239.30 0.0M
2025-03-14 229.85 234.30 228.35 234.30 0.0M
2025-03-13 230.20 234.20 225.55 227.40 0.0M
2025-03-12 231.70 234.20 228.50 231.30 0.0M
2025-03-11 229.00 230.65 226.50 229.50 0.0M
2025-03-10 239.50 241.00 227.50 227.50 0.0M
2025-03-07 240.80 241.60 233.10 234.30 0.0M
2025-03-06 246.20 247.65 240.15 240.45 0.0M
2025-03-05 252.65 253.35 244.10 244.10 0.0M
2025-03-04 260.95 260.95 250.95 253.80 0.0M
2025-03-03 263.60 265.75 261.95 261.95 0.0M
2025-02-28 274.50 276.40 258.70 261.25 0.0M
2025-02-27 274.25 280.70 272.30 272.30 0.0M
2025-02-26 271.30 275.25 270.90 272.25 0.0M
2025-02-25 271.50 272.60 266.55 270.15 0.0M
2025-02-24 271.85 274.05 268.75 272.70 0.0M
2025-02-21 276.80 280.00 274.20 274.20 0.0M
2025-02-20 286.65 286.65 277.75 277.75 0.0M
2025-02-19 282.60 287.65 281.65 287.00 0.0M
2025-02-18 290.15 290.15 279.35 282.00 0.0M
2025-02-17 289.95 289.95 288.55 288.55 0.0M
2025-02-14 289.85 290.25 288.45 289.30 0.0M
2025-02-13 285.90 289.45 285.00 289.00 0.0M
2025-02-12 287.70 289.60 284.65 285.45 0.0M
2025-02-11 294.95 294.95 288.30 289.70 0.0M
2025-02-10 292.75 297.60 292.75 297.60 0.0M
2025-02-07 297.15 298.40 292.25 292.25 0.0M
2025-02-06 300.45 300.45 294.75 294.90 0.0M
2025-02-05 294.00 298.05 290.85 298.05 0.0M
2025-02-04 296.40 298.55 294.35 296.35 0.0M
2025-02-03 297.50 300.35 297.05 298.25 0.0M
2025-01-31 299.55 304.85 299.45 303.90 0.0M
2025-01-30 293.40 297.15 292.60 296.45 0.0M
2025-01-29 297.20 299.10 291.15 292.15 0.0M
2025-01-28 286.55 300.45 286.55 297.40 0.0M
2025-01-27 280.55 287.00 276.00 285.15 0.0M
2025-01-24 286.65 288.30 285.65 286.40 0.0M
2025-01-23 289.35 289.35 286.30 288.40 0.0M
2025-01-22 286.35 290.00 285.35 290.00 0.0M
2025-01-21 280.75 284.80 280.75 284.80 0.0M
2025-01-20 283.45 283.45 280.85 282.15 0.0M
2025-01-17 279.85 288.75 277.00 283.95 0.0M
2025-01-16 284.00 284.10 282.85 284.00 0.0M
2025-01-15 279.40 286.20 278.80 283.65 0.0M
2025-01-14 279.80 279.80 278.55 278.65 0.0M
2025-01-13 276.85 278.25 274.00 277.40 0.0M
2025-01-10 286.35 287.70 277.55 277.70 0.0M
2025-01-09 287.70 287.80 286.25 287.80 0.0M
2025-01-08 280.95 288.30 280.95 285.85 0.0M
2025-01-07 281.20 282.15 279.60 280.85 0.0M
2025-01-06 284.85 287.25 280.15 281.60 0.0M
2025-01-03 285.75 287.25 285.20 286.20 0.0M
2025-01-02 285.60 288.60 284.60 284.60 0.0M