Acciona

ANA
🏛️ ドイツ →
170.60
最終更新: 2025-09-30
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
2021-12-30 169.50 169.50 167.70 168.00 0.0M
2021-12-29 168.00 168.00 167.50 167.80 0.0M
2021-12-28 166.70 168.50 166.70 168.50 0.0M
2021-12-27 167.80 167.80 165.50 167.40 0.0M
2021-12-23 164.30 166.50 164.30 166.50 0.0M
2021-12-22 162.50 165.10 162.50 165.10 0.0M
2021-12-21 161.00 161.20 161.00 161.10 0.0M
2021-12-20 157.10 160.10 154.90 160.10 0.0M
2021-12-17 158.80 159.00 157.50 159.00 0.0M
2021-12-16 160.10 161.80 160.10 161.80 0.0M
2021-12-15 158.20 158.20 158.20 158.20 0.0M
2021-12-13 159.50 159.50 158.20 158.50 0.0M
2021-12-10 160.00 160.00 159.10 159.20 0.0M
2021-12-09 159.90 160.00 159.90 160.00 0.0M
2021-12-08 161.80 161.80 161.80 161.80 0.0M
2021-12-07 159.60 161.70 159.60 161.70 0.0M
2021-12-06 157.10 159.10 156.70 159.10 0.0M
2021-12-03 154.50 154.50 154.50 154.50 0.0M
2021-12-02 156.90 156.90 156.40 156.40 0.0M
2021-12-01 158.60 159.30 158.60 159.30 0.0M
2021-11-30 158.40 158.40 157.10 157.90 0.0M
2021-11-29 160.00 160.10 158.90 160.10 0.0M
2021-11-26 160.10 160.70 158.50 158.50 0.0M
2021-11-25 161.20 161.20 161.20 161.20 0.0M
2021-11-24 160.30 161.00 160.30 161.00 0.0M
2021-11-23 159.60 161.10 157.40 159.70 0.0M
2021-11-22 159.10 159.60 158.70 158.70 0.0M
2021-11-19 158.80 158.80 158.10 158.10 0.0M
2021-11-18 161.40 161.40 157.80 158.30 0.0M
2021-11-17 161.60 162.80 161.20 161.20 0.0M
2021-11-16 161.10 162.10 161.10 162.10 0.0M
2021-11-15 159.00 160.80 159.00 160.80 0.0M
2021-11-12 159.00 159.70 159.00 159.70 0.0M
2021-11-11 159.20 159.20 159.20 159.20 0.0M
2021-11-09 158.00 159.60 157.00 158.40 0.0M
2021-11-08 156.80 158.60 156.80 158.20 0.0M
2021-11-05 158.30 158.90 156.80 156.80 0.0M
2021-11-04 163.00 163.00 159.20 159.20 0.0M
2021-11-03 167.00 167.00 158.50 158.60 0.0M
2021-11-02 167.00 167.80 166.60 167.10 0.0M
2021-11-01 167.10 168.60 166.80 166.80 0.0M
2021-10-29 167.20 167.20 165.40 166.20 0.0M
2021-10-28 166.50 166.70 166.50 166.70 0.0M
2021-10-27 164.30 165.00 163.50 164.90 0.0M
2021-10-26 162.00 162.80 161.30 162.20 0.0M
2021-10-25 160.80 161.90 160.00 161.90 0.0M
2021-10-22 159.10 162.00 159.10 160.70 0.0M
2021-10-21 156.90 157.10 156.90 157.10 0.0M
2021-10-20 151.80 154.00 151.80 154.00 0.0M
2021-10-19 149.40 151.10 149.40 151.10 0.0M
2021-10-18 151.60 151.70 147.50 147.70 0.0M
2021-10-15 150.00 151.10 150.00 151.10 0.0M
2021-10-14 149.10 149.10 149.10 149.10 0.0M
2021-10-13 144.60 148.10 144.60 148.10 0.0M
2021-10-12 143.90 144.80 143.90 144.80 0.0M
2021-10-11 142.20 142.90 142.20 142.90 0.0M
2021-10-08 143.90 144.20 143.90 144.20 0.0M
2021-10-07 143.30 143.30 143.30 143.30 0.0M
2021-10-06 139.00 139.00 138.30 138.30 0.0M
2021-10-05 141.40 141.40 140.60 141.40 0.0M
2021-10-04 142.90 142.90 142.00 142.00 0.0M
2021-10-01 142.70 142.70 142.70 142.70 0.0M
2021-09-30 144.90 144.90 143.80 144.30 0.0M
2021-09-29 145.80 146.60 144.80 145.30 0.0M
2021-09-28 147.00 147.00 144.00 144.00 0.0M
2021-09-27 148.50 148.50 145.50 148.50 0.0M
2021-09-24 146.60 147.60 146.60 147.60 0.0M
2021-09-22 144.80 144.90 144.80 144.90 0.0M
2021-09-21 144.10 144.10 144.10 144.10 0.0M
2021-09-20 143.20 143.20 139.80 139.80 0.0M
2021-09-17 144.00 144.30 144.00 144.30 0.0M
2021-09-16 146.90 146.90 138.30 140.30 0.0M
2021-09-15 148.20 148.20 147.00 147.00 0.0M
2021-09-14 148.60 148.90 148.00 148.00 0.0M
2021-09-13 146.20 147.60 143.30 146.20 0.0M
2021-09-10 143.80 143.80 143.10 143.70 0.0M
2021-09-09 141.90 142.80 141.70 142.80 0.0M
2021-09-08 138.80 139.70 138.80 139.70 0.0M
2021-09-07 140.00 140.00 139.80 139.80 0.0M
2021-09-06 141.40 141.70 140.50 140.60 0.0M
2021-09-03 141.70 142.90 141.10 141.30 0.0M
2021-09-02 140.80 142.70 140.80 141.90 0.0M
2021-08-31 138.30 138.40 137.60 137.60 0.0M
2021-08-30 137.60 138.40 137.60 138.10 0.0M
2021-08-27 136.90 137.20 136.90 137.20 0.0M
2021-08-26 137.00 137.00 136.60 136.60 0.0M
2021-08-25 141.00 141.00 139.70 141.00 0.0M
2021-08-24 140.70 141.30 140.70 141.30 0.0M
2021-08-23 139.60 141.10 139.40 141.10 0.0M
2021-08-20 139.70 139.70 138.60 138.60 0.0M
2021-08-19 139.50 139.90 139.50 139.90 0.0M
2021-08-18 138.60 141.10 137.70 140.00 0.0M
2021-08-17 137.90 138.20 137.80 138.20 0.0M
2021-08-16 137.70 138.00 137.70 138.00 0.0M
2021-08-13 138.00 138.10 137.90 137.90 0.0M
2021-08-12 136.30 136.30 136.30 136.30 0.0M
2021-08-11 135.00 136.00 135.00 136.00 0.0M
2021-08-10 134.20 135.60 134.20 135.50 0.0M
2021-08-09 130.30 134.20 130.30 133.00 0.0M
2021-08-06 131.40 131.40 130.50 130.50 0.0M
2021-08-05 132.30 132.30 132.30 132.30 0.0M
2021-08-04 128.70 130.20 128.70 130.20 0.0M
2021-08-03 129.00 129.00 127.20 128.00 0.0M
2021-08-02 129.70 129.80 128.90 129.00 0.0M
2021-07-30 128.60 130.30 128.60 129.30 0.0M
2021-07-29 133.40 133.40 133.40 133.40 0.0M
2021-07-28 132.20 132.40 132.20 132.40 0.0M
2021-07-27 131.70 131.70 131.70 131.70 0.0M
2021-07-26 130.90 131.60 130.90 131.60 0.0M
2021-07-23 129.00 131.70 129.00 131.50 0.0M
2021-07-22 129.00 129.00 129.00 129.00 0.0M
2021-07-21 129.10 129.10 129.10 129.10 0.0M
2021-07-20 125.40 125.40 125.40 125.40 0.0M
2021-07-19 125.70 125.70 124.50 124.70 0.0M
2021-07-16 125.90 125.90 125.90 125.90 0.0M
2021-07-15 125.70 125.80 125.60 125.60 0.0M
2021-07-14 127.10 127.50 127.10 127.50 0.0M
2021-07-13 128.30 128.70 128.20 128.20 0.0M
2021-07-12 128.30 128.30 128.00 128.30 0.0M
2021-07-09 125.40 125.40 125.40 125.40 0.0M
2021-07-08 125.30 125.30 123.90 124.20 0.0M
2021-07-07 124.20 127.50 124.20 127.50 0.0M
2021-07-06 122.90 125.00 122.50 125.00 0.0M
2021-07-05 126.50 126.50 123.80 124.40 0.0M
2021-07-02 129.50 131.10 128.40 129.40 0.0M
2021-07-01 126.60 129.40 126.60 129.40 0.0M
2021-06-30 126.50 126.90 126.50 126.90 0.0M
2021-06-29 126.00 126.00 126.00 126.00 0.0M
2021-06-28 128.20 128.20 128.00 128.00 0.0M
2021-06-25 127.60 127.60 126.80 126.80 0.0M
2021-06-24 124.80 127.40 124.80 127.40 0.0M
2021-06-23 125.90 125.90 125.90 125.90 0.0M
2021-06-22 127.80 127.80 126.20 126.20 0.0M
2021-06-21 128.70 129.00 127.30 127.30 0.0M
2021-06-18 138.40 138.90 129.70 129.70 0.0M
2021-06-17 136.40 137.20 136.30 137.20 0.0M
2021-06-16 138.80 139.40 138.70 138.70 0.0M
2021-06-15 136.80 136.80 135.90 136.20 0.0M
2021-06-14 134.20 136.00 134.20 136.00 0.0M
2021-06-11 130.60 130.60 130.00 130.00 0.0M
2021-06-09 140.20 140.20 140.20 140.20 0.0M
2021-06-07 134.60 138.00 134.60 137.10 0.0M
2021-06-04 132.80 132.80 132.80 132.80 0.0M
2021-06-02 136.80 136.80 134.70 134.70 0.0M
2021-06-01 138.00 138.80 137.30 137.30 0.0M
2021-05-31 142.30 142.30 138.70 138.70 0.0M
2021-05-28 143.40 143.40 142.50 142.50 0.0M
2021-05-27 142.10 142.10 142.10 142.10 0.0M
2021-05-26 140.30 141.90 140.20 141.90 0.0M
2021-05-24 139.30 139.30 139.30 139.30 0.0M
2021-05-21 137.60 139.30 137.60 138.90 0.0M
2021-05-20 136.70 137.40 136.00 137.40 0.0M
2021-05-19 134.60 136.20 134.60 136.00 0.0M
2021-05-18 136.20 136.90 136.00 136.90 0.0M
2021-05-17 135.70 135.70 135.70 135.70 0.0M
2021-05-14 135.80 135.80 135.40 135.40 0.0M
2021-05-13 129.60 131.50 129.60 131.50 0.0M
2021-05-11 137.70 137.70 133.80 133.80 0.0M
2021-05-10 139.80 139.80 138.20 139.20 0.0M
2021-05-07 139.10 140.00 137.80 139.40 0.0M
2021-05-06 135.00 135.00 134.70 134.70 0.0M
2021-05-05 136.80 137.60 135.80 137.60 0.0M
2021-05-04 142.80 142.80 138.20 138.20 0.0M
2021-05-03 145.20 145.20 144.00 144.00 0.0M
2021-04-30 144.70 145.10 144.70 145.10 0.0M
2021-04-29 144.50 144.50 144.00 144.00 0.0M
2021-04-28 145.20 145.20 144.60 144.60 0.0M
2021-04-27 144.30 146.00 144.30 146.00 0.0M
2021-04-26 144.50 144.50 144.30 144.50 0.0M
2021-04-23 142.20 143.80 142.20 143.20 0.0M
2021-04-22 140.50 142.70 140.50 142.70 0.0M
2021-04-21 139.90 140.50 139.00 139.90 0.0M
2021-04-20 139.30 139.30 139.30 139.30 0.0M
2021-04-19 141.00 141.00 139.50 140.30 0.0M
2021-04-15 139.00 139.70 139.00 139.00 0.0M
2021-04-14 138.50 138.70 138.50 138.70 0.0M
2021-04-13 141.10 141.10 139.30 140.70 0.0M
2021-04-12 141.10 141.20 141.10 141.20 0.0M
2021-04-09 139.60 139.80 139.60 139.80 0.0M
2021-04-08 139.50 140.50 139.50 140.50 0.0M
2021-04-07 135.80 138.90 135.80 137.20 0.0M
2021-04-06 144.20 144.20 135.60 135.60 0.0M
2021-04-01 142.00 143.40 142.00 143.40 0.0M
2021-03-31 142.80 142.80 142.30 142.30 0.0M
2021-03-30 140.30 141.20 140.30 140.70 0.0M
2021-03-29 140.80 141.20 139.00 141.20 0.0M
2021-03-26 139.70 140.30 139.70 140.30 0.0M
2021-03-25 140.10 140.10 138.50 138.50 0.0M
2021-03-23 137.50 137.50 136.70 136.70 0.0M
2021-03-22 134.20 134.20 133.80 133.80 0.0M
2021-03-19 134.20 134.60 134.20 134.60 0.0M
2021-03-18 133.30 134.50 133.30 133.40 0.0M
2021-03-16 136.70 136.70 136.10 136.10 0.0M
2021-03-15 131.20 138.20 131.20 137.20 0.0M
2021-03-12 130.80 130.80 130.80 130.80 0.0M
2021-03-11 130.00 132.60 130.00 132.60 0.0M
2021-03-10 129.90 129.90 129.90 129.90 0.0M
2021-03-09 125.60 130.70 125.60 129.50 0.0M
2021-03-08 124.10 124.80 124.10 124.80 0.0M
2021-03-05 124.40 126.90 124.40 126.20 0.0M
2021-03-04 126.10 126.40 124.40 124.40 0.0M
2021-03-03 132.00 132.00 127.30 127.30 0.0M
2021-03-02 133.80 133.80 133.80 133.80 0.0M
2021-03-01 134.70 135.00 134.70 135.00 0.0M
2021-02-26 134.50 134.50 132.90 132.90 0.0M
2021-02-25 134.90 134.90 133.50 133.50 0.0M
2021-02-24 133.50 136.80 133.50 134.50 0.0M
2021-02-23 134.70 134.70 128.00 133.50 0.0M
2021-02-22 142.70 142.80 136.00 136.60 0.0M
2021-02-19 141.00 145.60 138.80 144.50 0.0M
2021-02-18 132.50 141.00 132.50 141.00 0.0M
2021-02-17 125.70 125.70 125.70 125.70 0.0M
2021-02-16 124.10 125.70 124.10 125.70 0.0M
2021-02-15 123.90 124.00 123.40 124.00 0.0M
2021-02-12 122.50 122.50 122.50 122.50 0.0M
2021-02-11 125.80 125.80 124.60 124.60 0.0M
2021-02-10 125.60 125.60 123.90 124.50 0.0M
2021-02-09 128.60 128.60 125.60 125.60 0.0M
2021-02-08 130.50 130.50 129.90 129.90 0.0M
2021-02-05 127.10 129.20 127.10 129.20 0.0M
2021-02-04 127.00 127.00 127.00 127.00 0.0M
2021-02-03 126.00 127.90 126.00 127.20 0.0M
2021-02-02 126.30 126.50 126.30 126.50 0.0M
2021-02-01 125.80 125.80 124.80 125.30 0.0M
2021-01-29 125.30 125.30 123.00 123.00 0.0M
2021-01-28 121.40 126.90 118.60 126.90 0.0M
2021-01-27 130.50 130.50 121.00 123.10 0.0M
2021-01-26 131.30 132.70 131.30 132.40 0.0M
2021-01-25 129.00 130.10 129.00 129.00 0.0M
2021-01-22 128.10 128.10 128.10 128.10 0.0M
2021-01-21 128.60 129.10 128.60 129.10 0.0M
2021-01-20 129.10 129.10 129.10 129.10 0.0M
2021-01-19 127.00 129.00 126.70 129.00 0.0M
2021-01-18 125.90 126.50 125.90 126.50 0.0M
2021-01-15 126.40 126.60 126.40 126.60 0.0M
2021-01-14 127.20 127.40 126.50 127.00 0.0M
2021-01-13 125.50 126.50 122.40 126.50 0.0M
2021-01-12 126.60 126.60 125.10 125.10 0.0M
2021-01-11 127.00 127.00 124.40 124.40 0.0M
2021-01-08 126.80 128.20 126.40 128.00 0.0M
2021-01-07 119.80 125.80 119.80 125.80 0.0M
2021-01-06 118.00 119.20 117.80 119.20 0.0M
2021-01-05 116.60 117.90 116.20 116.20 0.0M
2021-01-04 117.60 117.90 116.60 117.80 0.0M