Alstom

ALSO
🏛️ ドイツ →
21.99
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 11.72 11.72 11.42 11.50 0.0M
2023-12-28 11.61 11.61 11.39 11.58 0.0M
2023-12-27 11.39 11.63 11.39 11.52 0.0M
2023-12-22 11.52 11.52 11.32 11.37 0.0M
2023-12-21 11.42 11.60 11.38 11.53 0.0M
2023-12-20 11.54 11.76 11.36 11.36 0.0M
2023-12-19 11.37 11.63 11.28 11.50 0.0M
2023-12-18 11.39 11.61 11.21 11.33 0.0M
2023-12-15 10.94 11.37 10.90 11.28 0.0M
2023-12-14 10.26 11.02 10.22 10.92 0.1M
2023-12-13 10.53 10.54 10.08 10.23 0.1M
2023-12-12 10.75 10.75 10.43 10.53 0.0M
2023-12-11 11.02 11.13 10.67 10.74 0.0M
2023-12-08 10.74 11.14 10.52 10.98 0.0M
2023-12-07 10.92 11.05 10.75 10.97 0.0M
2023-12-06 10.69 11.06 10.39 10.88 0.1M
2023-12-05 11.12 11.12 10.43 10.67 0.1M
2023-12-04 11.12 11.22 10.73 11.08 0.0M
2023-12-01 10.81 11.15 10.77 11.14 0.0M
2023-11-30 10.93 10.96 10.47 10.75 0.1M
2023-11-29 11.39 11.39 10.82 10.89 0.0M
2023-11-28 11.62 11.62 11.19 11.39 0.0M
2023-11-27 11.67 11.74 11.51 11.58 0.0M
2023-11-24 11.64 11.67 11.48 11.65 0.0M
2023-11-23 11.77 11.77 11.58 11.65 0.0M
2023-11-22 11.77 12.06 11.70 11.77 0.0M
2023-11-21 11.79 12.05 11.74 11.77 0.1M
2023-11-20 11.71 12.01 11.62 11.93 0.1M
2023-11-17 12.01 12.02 11.47 11.60 0.1M
2023-11-16 11.41 12.13 11.31 12.01 0.2M
2023-11-15 13.10 13.10 10.43 11.39 0.5M
2023-11-14 12.78 13.45 12.64 13.36 0.1M
2023-11-13 12.43 12.91 12.39 12.82 0.0M
2023-11-10 13.20 13.22 12.18 12.50 0.0M
2023-11-09 13.11 13.15 12.84 13.14 0.0M
2023-11-08 12.81 13.06 12.72 13.05 0.0M
2023-11-07 12.99 13.10 12.61 12.86 0.0M
2023-11-06 13.49 13.72 12.94 13.00 0.0M
2023-11-03 12.53 13.39 12.53 13.17 0.1M
2023-11-02 12.15 12.64 12.15 12.47 0.0M
2023-11-01 12.04 12.14 11.98 12.10 0.0M
2023-10-31 11.72 12.10 11.72 12.03 0.0M
2023-10-30 11.44 11.81 11.41 11.69 0.0M
2023-10-27 11.21 11.41 11.13 11.26 0.0M
2023-10-26 11.15 11.31 10.86 11.14 0.0M
2023-10-25 11.60 11.61 11.16 11.16 0.0M
2023-10-24 11.47 11.74 11.40 11.56 0.0M
2023-10-23 11.58 11.68 11.19 11.42 0.1M
2023-10-20 11.67 11.67 11.41 11.47 0.1M
2023-10-19 11.53 11.85 11.39 11.65 0.0M
2023-10-18 11.72 11.79 11.49 11.52 0.0M
2023-10-17 12.15 12.15 11.64 11.72 0.1M
2023-10-16 12.19 12.23 11.69 12.10 0.1M
2023-10-13 12.55 12.75 11.96 12.12 0.1M
2023-10-12 12.84 12.98 12.39 12.54 0.1M
2023-10-11 13.06 13.10 12.63 12.76 0.1M
2023-10-10 12.54 13.16 12.50 13.00 0.1M
2023-10-09 12.64 12.68 12.21 12.52 0.1M
2023-10-06 12.92 13.11 11.85 12.60 0.3M
2023-10-05 16.79 16.79 12.19 12.83 0.5M
2023-10-04 20.37 20.39 16.50 16.98 0.2M
2023-10-03 20.75 20.79 20.48 20.54 0.0M
2023-10-02 21.31 21.46 20.75 20.88 0.0M
2023-09-29 21.47 21.64 21.28 21.31 0.0M
2023-09-28 21.39 21.39 21.14 21.32 0.0M
2023-09-27 21.15 21.43 21.15 21.29 0.0M
2023-09-26 21.16 21.27 20.90 21.07 0.0M
2023-09-25 21.86 21.99 21.30 21.46 0.0M
2023-09-22 22.17 22.17 21.86 22.01 0.0M
2023-09-21 22.28 22.30 22.14 22.16 0.0M
2023-09-20 22.76 22.76 22.76 22.76 0.0M
2023-09-19 22.36 22.70 22.36 22.70 0.0M
2023-09-18 22.70 22.70 22.39 22.39 0.0M
2023-09-15 23.12 23.13 22.63 22.67 0.0M
2023-09-14 21.93 23.01 21.77 23.01 0.0M
2023-09-13 22.22 22.32 21.56 21.74 0.0M
2023-09-12 22.76 22.84 22.51 22.63 0.0M
2023-09-11 22.79 22.93 22.79 22.93 0.0M
2023-09-08 22.66 22.68 22.11 22.40 0.0M
2023-09-07 23.29 23.29 22.63 22.71 0.0M
2023-09-06 23.07 23.50 23.07 23.49 0.0M
2023-09-05 23.19 23.45 23.16 23.30 0.0M
2023-09-04 23.85 23.85 23.48 23.59 0.0M
2023-09-01 23.96 23.96 23.71 23.75 0.0M
2023-08-31 24.05 24.30 24.05 24.13 0.0M
2023-08-30 24.35 24.35 23.98 24.05 0.0M
2023-08-29 24.27 24.36 24.27 24.36 0.0M
2023-08-28 24.13 24.13 24.00 24.10 0.0M
2023-08-25 24.06 24.10 24.06 24.10 0.0M
2023-08-24 24.49 24.64 24.06 24.08 0.0M
2023-08-23 23.98 24.34 23.98 24.34 0.0M
2023-08-22 23.67 23.97 23.67 23.88 0.0M
2023-08-21 23.55 23.59 23.33 23.59 0.0M
2023-08-18 23.53 23.53 23.22 23.41 0.0M
2023-08-17 23.95 23.95 23.72 23.73 0.0M
2023-08-16 24.22 24.22 23.96 23.96 0.0M
2023-08-15 24.47 24.48 24.29 24.41 0.0M
2023-08-14 24.52 24.60 24.36 24.47 0.0M
2023-08-11 24.47 24.54 24.24 24.54 0.0M
2023-08-10 24.88 24.92 24.60 24.76 0.0M
2023-08-09 24.70 25.19 24.70 24.87 0.0M
2023-08-08 24.62 24.62 24.29 24.51 0.0M
2023-08-07 25.08 25.26 24.82 24.84 0.0M
2023-08-04 25.22 25.31 24.98 25.27 0.0M
2023-08-03 24.99 25.09 24.96 24.97 0.0M
2023-08-02 25.32 25.51 25.10 25.29 0.0M
2023-08-01 26.20 26.27 25.78 25.90 0.0M
2023-07-31 26.09 26.41 25.96 26.27 0.0M
2023-07-28 26.45 26.50 26.00 26.20 0.0M
2023-07-27 25.55 26.77 25.53 26.52 0.0M
2023-07-26 25.37 25.47 25.19 25.42 0.0M
2023-07-25 25.85 26.50 25.21 25.28 0.0M
2023-07-24 25.70 26.19 25.70 25.95 0.0M
2023-07-21 25.75 25.85 25.73 25.77 0.0M
2023-07-20 25.53 25.77 25.53 25.62 0.0M
2023-07-19 25.68 25.77 25.53 25.58 0.0M
2023-07-18 25.06 25.55 25.06 25.51 0.0M
2023-07-17 25.46 25.46 25.18 25.24 0.0M
2023-07-14 25.60 25.65 25.44 25.45 0.0M
2023-07-13 25.08 25.50 25.08 25.30 0.0M
2023-07-12 24.52 25.15 24.43 25.14 0.0M
2023-07-11 24.26 24.52 24.26 24.47 0.0M
2023-07-10 23.84 24.21 23.84 24.21 0.0M
2023-07-07 23.62 23.98 23.39 23.98 0.0M
2023-07-06 24.34 24.38 23.26 23.56 0.0M
2023-07-05 24.63 24.74 24.41 24.48 0.0M
2023-07-04 25.46 25.46 24.41 24.79 0.0M
2023-07-03 25.87 25.99 25.61 25.62 0.0M
2023-06-30 25.63 25.83 25.63 25.78 0.0M
2023-06-29 25.98 26.19 25.83 25.83 0.0M
2023-06-28 25.59 26.13 25.59 25.97 0.0M
2023-06-27 25.33 25.65 25.23 25.65 0.0M
2023-06-26 25.32 25.63 25.16 25.51 0.0M
2023-06-23 25.11 25.39 24.93 25.39 0.0M
2023-06-22 24.54 25.15 24.54 25.15 0.0M
2023-06-21 24.37 24.60 24.33 24.56 0.0M
2023-06-20 24.35 24.50 24.35 24.48 0.0M
2023-06-19 24.77 24.77 24.43 24.53 0.0M
2023-06-16 24.99 25.11 24.80 24.83 0.0M
2023-06-15 25.44 25.46 24.62 24.95 0.0M
2023-06-14 26.12 26.12 25.35 25.35 0.0M
2023-06-13 26.12 26.14 25.93 26.14 0.0M
2023-06-12 26.11 26.15 25.83 25.87 0.0M
2023-06-09 26.40 26.47 26.07 26.08 0.0M
2023-06-08 25.94 26.41 25.94 26.32 0.0M
2023-06-07 25.46 25.64 25.28 25.62 0.0M
2023-06-06 25.46 25.46 25.13 25.46 0.0M
2023-06-05 25.32 25.76 25.32 25.33 0.0M
2023-06-02 24.80 25.59 24.80 25.39 0.0M
2023-06-01 24.39 24.67 24.39 24.64 0.0M
2023-05-31 24.54 24.55 24.13 24.35 0.0M
2023-05-30 24.97 25.16 24.67 24.67 0.0M
2023-05-29 25.20 25.20 24.84 24.97 0.0M
2023-05-26 25.15 25.15 24.79 25.02 0.0M
2023-05-25 24.93 25.35 24.70 25.05 0.0M
2023-05-24 25.14 25.26 24.71 24.96 0.0M
2023-05-23 25.82 25.91 25.21 25.22 0.0M
2023-05-22 25.78 26.05 25.61 25.88 0.0M
2023-05-19 25.46 25.99 25.35 25.85 0.0M
2023-05-18 25.52 25.54 25.13 25.49 0.0M
2023-05-17 24.85 25.52 24.85 25.45 0.0M
2023-05-16 24.21 24.92 24.21 24.88 0.0M
2023-05-15 23.16 24.46 23.16 24.30 0.0M
2023-05-12 22.62 23.31 22.62 23.07 0.0M
2023-05-11 21.84 22.63 21.82 22.57 0.0M
2023-05-10 22.45 22.45 20.95 21.76 0.0M
2023-05-09 22.43 22.43 22.00 22.19 0.0M
2023-05-08 21.87 22.63 21.87 22.58 0.0M
2023-05-05 21.48 21.88 21.45 21.86 0.0M
2023-05-04 21.31 21.45 21.31 21.45 0.0M
2023-05-03 21.43 21.60 21.32 21.32 0.0M
2023-05-02 21.68 21.68 21.40 21.40 0.0M
2023-04-28 21.10 21.58 20.98 21.47 0.0M
2023-04-27 20.70 21.19 20.70 21.06 0.0M
2023-04-26 20.77 21.11 20.75 20.84 0.0M
2023-04-25 20.45 20.96 20.32 20.73 0.0M
2023-04-24 20.44 20.68 20.41 20.54 0.0M
2023-04-21 20.53 20.56 20.24 20.32 0.0M
2023-04-20 21.00 21.00 20.35 20.63 0.0M
2023-04-19 21.17 21.19 20.79 21.17 0.0M
2023-04-18 20.85 21.24 20.76 21.23 0.0M
2023-04-17 20.93 21.03 20.34 20.86 0.0M
2023-04-14 21.31 21.31 19.59 20.71 0.0M
2023-04-13 22.60 22.60 21.35 21.51 0.0M
2023-04-12 22.38 22.64 22.37 22.61 0.0M
2023-04-11 22.30 22.64 22.28 22.47 0.0M
2023-04-06 21.94 22.26 21.88 22.20 0.0M
2023-04-05 22.47 22.47 21.80 21.97 0.0M
2023-04-04 23.72 23.72 22.34 22.44 0.0M
2023-04-03 23.45 23.76 23.45 23.76 0.0M
2023-03-31 23.68 23.68 23.49 23.54 0.0M
2023-03-30 23.66 23.81 23.57 23.62 0.0M
2023-03-29 23.06 23.33 23.06 23.15 0.0M
2023-03-28 22.96 22.96 22.79 22.90 0.0M
2023-03-27 22.63 22.91 22.53 22.69 0.0M
2023-03-24 22.82 22.84 22.21 22.55 0.0M
2023-03-23 23.15 23.42 22.87 23.18 0.0M
2023-03-22 23.30 23.34 23.07 23.07 0.0M
2023-03-21 22.63 23.38 22.63 23.38 0.0M
2023-03-20 22.35 22.66 21.50 22.53 0.0M
2023-03-17 22.65 23.17 22.33 22.55 0.0M
2023-03-16 22.24 22.64 21.58 22.64 0.0M
2023-03-15 24.49 24.49 21.88 22.16 0.0M
2023-03-14 24.26 24.63 24.12 24.46 0.0M
2023-03-13 25.97 25.97 24.23 24.27 0.0M
2023-03-10 25.67 26.04 25.53 25.53 0.0M
2023-03-09 26.08 26.61 25.56 25.81 0.0M
2023-03-08 26.19 26.27 26.10 26.26 0.0M
2023-03-07 26.50 26.56 26.22 26.27 0.0M
2023-03-06 26.57 26.74 26.48 26.56 0.0M
2023-03-03 26.05 26.59 26.04 26.55 0.0M
2023-03-02 25.91 26.10 25.91 25.97 0.0M
2023-03-01 26.30 26.32 26.12 26.12 0.0M
2023-02-28 25.85 26.28 25.69 26.25 0.0M
2023-02-27 25.65 26.17 25.65 25.85 0.0M
2023-02-24 25.45 26.41 25.45 25.94 0.0M
2023-02-23 25.48 25.58 25.36 25.36 0.0M
2023-02-22 25.39 25.47 25.23 25.36 0.0M
2023-02-21 25.79 25.79 25.42 25.51 0.0M
2023-02-20 25.81 25.99 25.74 25.77 0.0M
2023-02-17 25.76 25.92 25.74 25.90 0.0M
2023-02-16 25.99 26.16 25.94 25.95 0.0M
2023-02-15 25.39 25.80 25.36 25.76 0.0M
2023-02-14 25.41 25.64 25.31 25.49 0.0M
2023-02-13 25.40 25.45 25.29 25.45 0.0M
2023-02-10 25.48 25.56 25.08 25.43 0.0M
2023-02-09 25.81 26.02 25.50 25.50 0.0M
2023-02-08 25.81 25.96 25.37 25.67 0.0M
2023-02-07 25.73 25.83 25.53 25.83 0.0M
2023-02-06 26.20 26.34 25.69 25.78 0.0M
2023-02-03 26.46 26.57 26.15 26.35 0.0M
2023-02-02 25.95 26.74 25.94 26.52 0.0M
2023-02-01 25.70 25.96 25.46 25.94 0.0M
2023-01-31 25.99 26.01 25.63 25.70 0.0M
2023-01-30 26.13 26.25 26.03 26.06 0.0M
2023-01-27 25.61 26.32 25.61 26.16 0.0M
2023-01-26 25.06 25.70 24.89 25.60 0.0M
2023-01-25 25.32 25.85 24.77 25.11 0.0M
2023-01-24 25.20 25.35 24.86 25.28 0.0M
2023-01-23 24.39 25.04 24.33 24.97 0.0M
2023-01-20 24.16 24.51 24.10 24.27 0.0M
2023-01-19 24.72 24.75 24.00 24.22 0.0M
2023-01-18 24.48 24.92 24.35 24.76 0.0M
2023-01-17 24.52 24.55 23.86 24.45 0.0M
2023-01-16 24.43 24.59 24.18 24.59 0.0M
2023-01-13 23.94 24.43 23.94 24.36 0.0M
2023-01-12 23.72 23.99 23.67 23.93 0.0M
2023-01-11 23.41 24.14 23.41 23.63 0.0M
2023-01-10 23.24 23.46 22.84 23.46 0.0M
2023-01-09 23.71 23.71 23.12 23.15 0.0M
2023-01-06 23.40 23.58 23.26 23.50 0.0M
2023-01-05 23.57 23.58 23.30 23.34 0.0M
2023-01-04 22.19 23.39 22.19 23.34 0.0M
2023-01-03 21.97 22.47 21.83 21.83 0.0M
2023-01-02 21.61 22.25 21.61 22.09 0.0M