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
2022-12-30 172.90 172.90 172.90 172.90 0.0M
2022-12-29 171.80 173.40 171.80 173.40 0.0M
2022-12-28 172.90 172.90 172.90 172.90 0.0M
2022-12-27 172.80 173.60 172.70 172.70 0.0M
2022-12-23 172.90 172.90 170.70 170.70 0.0M
2022-12-22 175.20 175.20 172.00 172.00 0.0M
2022-12-21 173.10 173.10 173.10 173.10 0.0M
2022-12-20 172.10 175.00 170.50 175.00 0.0M
2022-12-19 175.40 175.40 173.90 173.90 0.0M
2022-12-16 175.80 175.80 174.20 174.20 0.0M
2022-12-15 180.50 180.50 178.80 178.80 0.0M
2022-12-13 184.10 184.10 184.00 184.00 0.0M
2022-12-12 177.40 183.50 177.30 183.50 0.0M
2022-12-08 178.70 178.70 178.30 178.70 0.0M
2022-12-07 182.90 183.10 182.90 182.90 0.0M
2022-12-06 181.20 181.60 181.20 181.50 0.0M
2022-12-05 180.00 181.10 179.60 181.10 0.0M
2022-12-02 189.20 189.20 180.30 180.30 0.0M
2022-12-01 188.60 189.50 188.60 189.50 0.0M
2022-11-30 182.30 184.30 182.30 183.40 0.0M
2022-11-29 185.10 185.10 181.80 181.80 0.0M
2022-11-28 187.50 187.50 184.50 184.50 0.0M
2022-11-25 187.10 187.50 187.10 187.50 0.0M
2022-11-24 184.50 186.80 184.50 186.70 0.0M
2022-11-23 182.20 182.30 181.00 181.00 0.0M
2022-11-22 179.60 181.40 179.60 180.50 0.0M
2022-11-21 179.30 179.80 177.20 179.80 0.0M
2022-11-18 186.20 187.00 179.60 179.80 0.0M
2022-11-17 187.50 187.70 187.00 187.00 0.0M
2022-11-16 188.20 188.20 188.20 188.20 0.0M
2022-11-15 188.40 188.50 187.80 187.80 0.0M
2022-11-14 186.60 186.60 186.60 186.60 0.0M
2022-11-11 188.00 188.00 187.00 187.00 0.0M
2022-11-10 182.10 190.80 182.00 188.40 0.0M
2022-11-08 183.70 183.70 179.40 179.40 0.0M
2022-11-07 183.60 184.70 181.50 184.00 0.0M
2022-11-04 182.90 182.90 181.80 182.40 0.0M
2022-11-03 183.30 183.30 182.30 182.30 0.0M
2022-11-02 184.30 184.30 183.30 184.00 0.0M
2022-11-01 183.40 184.40 183.40 184.40 0.0M
2022-10-31 184.50 184.80 181.60 181.60 0.0M
2022-10-28 182.60 185.80 182.60 184.80 0.0M
2022-10-27 184.50 184.50 184.00 184.00 0.0M
2022-10-26 177.10 179.50 177.10 179.50 0.0M
2022-10-25 171.50 175.20 171.50 175.20 0.0M
2022-10-24 167.00 172.00 167.00 172.00 0.0M
2022-10-21 166.70 167.10 164.20 166.50 0.0M
2022-10-20 167.10 168.00 167.10 167.60 0.0M
2022-10-19 170.00 170.00 167.10 167.10 0.0M
2022-10-18 169.50 170.00 167.10 169.90 0.0M
2022-10-14 167.10 168.20 167.10 168.20 0.0M
2022-10-13 165.00 165.90 164.60 165.90 0.0M
2022-10-12 170.60 170.60 167.00 167.40 0.0M
2022-10-11 174.30 174.30 170.90 170.90 0.0M
2022-10-10 177.40 177.40 173.60 174.60 0.0M
2022-10-07 180.30 180.30 179.00 179.00 0.0M
2022-10-06 181.60 182.50 181.60 182.30 0.0M
2022-10-05 180.90 180.90 180.90 180.90 0.0M
2022-10-04 185.90 185.90 180.10 180.80 0.0M
2022-10-03 181.80 183.10 181.20 183.10 0.0M
2022-09-30 175.60 180.00 175.40 178.40 0.0M
2022-09-29 183.10 183.10 175.70 176.40 0.0M
2022-09-28 179.80 185.00 178.70 185.00 0.0M
2022-09-27 184.00 187.10 182.70 182.70 0.0M
2022-09-26 185.30 186.00 184.40 184.40 0.0M
2022-09-23 191.00 191.00 183.00 187.30 0.0M
2022-09-22 194.60 194.60 193.50 193.50 0.0M
2022-09-21 192.00 197.50 192.00 197.50 0.0M
2022-09-20 200.60 200.60 191.50 192.40 0.0M
2022-09-16 202.60 204.40 202.60 203.00 0.0M
2022-09-15 203.80 203.80 203.40 203.40 0.0M
2022-09-14 201.80 205.20 201.80 204.40 0.0M
2022-09-13 201.60 202.40 201.20 201.40 0.0M
2022-09-12 201.20 203.20 199.50 200.80 0.0M
2022-09-09 201.60 201.60 199.20 199.50 0.0M
2022-09-08 200.40 201.60 195.70 201.60 0.0M
2022-09-07 192.10 203.00 192.10 199.10 0.0M
2022-09-06 193.70 194.50 193.00 193.10 0.0M
2022-09-05 189.10 192.70 189.10 192.70 0.0M
2022-09-02 190.70 194.20 189.30 189.30 0.0M
2022-09-01 191.70 196.00 191.70 196.00 0.0M
2022-08-31 197.80 197.90 193.50 193.50 0.0M
2022-08-30 202.60 203.80 197.10 197.90 0.0M
2022-08-29 205.20 206.00 201.00 202.00 0.0M
2022-08-26 210.20 210.20 208.60 208.80 0.0M
2022-08-25 209.00 210.60 207.60 209.20 0.0M
2022-08-24 205.20 208.60 205.20 208.60 0.0M
2022-08-23 210.40 210.40 205.80 206.20 0.0M
2022-08-22 206.20 210.20 205.80 210.20 0.0M
2022-08-19 207.60 207.60 206.00 207.20 0.0M
2022-08-18 208.00 208.40 204.80 205.60 0.0M
2022-08-17 207.40 209.60 206.20 209.00 0.0M
2022-08-16 204.60 207.40 204.60 206.60 0.0M
2022-08-15 201.80 204.60 200.40 204.40 0.0M
2022-08-12 201.00 201.60 199.70 199.70 0.0M
2022-08-11 203.20 203.20 201.00 201.00 0.0M
2022-08-10 204.00 204.00 201.00 201.00 0.0M
2022-08-09 200.40 203.20 199.90 203.20 0.0M
2022-08-08 199.30 201.40 199.30 201.40 0.0M
2022-08-05 196.00 197.40 196.00 197.40 0.0M
2022-08-04 195.80 196.70 192.70 194.20 0.0M
2022-08-03 200.80 200.80 195.10 196.10 0.0M
2022-08-02 198.90 200.60 198.60 200.40 0.0M
2022-08-01 200.80 200.80 193.50 196.70 0.0M
2022-07-29 194.30 202.00 194.30 201.20 0.0M
2022-07-28 191.20 194.60 188.10 194.60 0.0M
2022-07-27 192.60 192.60 191.40 192.60 0.0M
2022-07-26 188.50 190.30 188.50 190.00 0.0M
2022-07-25 183.70 188.50 183.30 186.60 0.0M
2022-07-22 183.40 184.60 183.40 184.60 0.0M
2022-07-21 181.40 181.80 179.70 181.70 0.0M
2022-07-20 180.00 181.70 179.30 179.80 0.0M
2022-07-19 181.40 185.20 181.40 183.50 0.0M
2022-07-18 183.90 183.90 181.30 181.30 0.0M
2022-07-15 177.90 181.70 177.00 181.70 0.0M
2022-07-14 189.30 189.30 176.00 176.00 0.0M
2022-07-13 190.70 190.80 186.30 186.60 0.0M
2022-07-12 191.20 195.00 190.10 190.10 0.0M
2022-07-11 186.80 193.00 186.30 193.00 0.0M
2022-07-08 190.20 190.20 187.60 189.10 0.0M
2022-07-07 181.90 185.60 181.90 185.60 0.0M
2022-07-06 175.20 180.00 175.20 180.00 0.0M
2022-07-05 174.60 174.60 173.90 174.40 0.0M
2022-07-04 181.70 181.70 179.10 181.60 0.0M
2022-07-01 172.80 180.00 172.80 180.00 0.0M
2022-06-30 174.70 175.50 174.70 175.50 0.0M
2022-06-29 175.60 177.90 175.60 176.50 0.0M
2022-06-28 177.50 177.50 175.00 175.30 0.0M
2022-06-27 178.70 178.70 175.80 176.30 0.0M
2022-06-24 174.50 178.20 174.50 178.20 0.0M
2022-06-23 172.40 172.40 172.40 172.40 0.0M
2022-06-22 171.60 171.60 168.40 170.80 0.0M
2022-06-21 176.50 176.50 172.80 174.00 0.0M
2022-06-20 177.80 179.20 176.80 179.00 0.0M
2022-06-17 174.80 176.60 174.80 176.60 0.0M
2022-06-16 180.30 180.30 177.00 177.00 0.0M
2022-06-15 177.70 179.70 177.70 179.60 0.0M
2022-06-14 183.60 183.60 179.30 179.70 0.0M
2022-06-13 182.70 182.70 181.00 182.10 0.0M
2022-06-10 186.60 186.60 183.10 184.70 0.0M
2022-06-09 187.90 187.90 186.40 186.40 0.0M
2022-06-08 190.80 190.80 186.80 187.30 0.0M
2022-06-07 188.30 188.30 188.30 188.30 0.0M
2022-06-06 187.50 189.90 187.50 189.60 0.0M
2022-06-03 188.30 188.30 186.80 186.80 0.0M
2022-06-02 187.60 187.60 186.40 187.60 0.0M
2022-06-01 186.60 187.60 186.40 186.40 0.0M
2022-05-31 181.00 181.00 178.20 178.20 0.0M
2022-05-30 185.20 185.80 181.10 181.10 0.0M
2022-05-27 187.50 187.50 186.80 186.80 0.0M
2022-05-26 188.70 188.70 188.70 188.70 0.0M
2022-05-25 190.00 190.00 190.00 190.00 0.0M
2022-05-24 182.40 188.60 182.40 187.80 0.0M
2022-05-23 184.90 185.40 183.70 183.70 0.0M
2022-05-20 184.30 184.30 183.10 183.50 0.0M
2022-05-19 178.60 182.00 178.60 181.30 0.0M
2022-05-18 180.50 180.50 180.40 180.40 0.0M
2022-05-17 182.80 182.80 180.00 181.50 0.0M
2022-05-16 179.40 183.60 179.40 182.80 0.0M
2022-05-13 178.50 180.50 177.60 178.70 0.0M
2022-05-12 176.00 178.60 175.00 175.70 0.0M
2022-05-11 176.50 181.00 176.50 181.00 0.0M
2022-05-10 175.60 177.00 175.10 176.80 0.0M
2022-05-09 179.10 179.10 174.90 174.90 0.0M
2022-05-06 179.90 179.90 179.90 179.90 0.0M
2022-05-05 185.20 185.20 179.40 179.40 0.0M
2022-05-04 185.80 186.40 185.80 186.40 0.0M
2022-05-03 183.90 186.00 183.90 185.80 0.0M
2022-05-02 184.50 184.70 182.70 182.70 0.0M
2022-04-29 190.00 190.00 188.00 188.00 0.0M
2022-04-28 192.50 192.50 191.90 192.50 0.0M
2022-04-27 189.30 189.60 189.30 189.60 0.0M
2022-04-26 191.90 191.90 188.10 189.00 0.0M
2022-04-25 184.80 191.00 184.00 191.00 0.0M
2022-04-22 188.70 190.90 186.70 187.90 0.0M
2022-04-21 192.00 192.40 189.70 189.70 0.0M
2022-04-20 194.00 196.80 193.30 195.80 0.0M
2022-04-19 193.00 196.40 193.00 196.40 0.0M
2022-04-14 192.60 193.80 192.60 193.80 0.0M
2022-04-13 192.10 192.10 191.10 191.10 0.0M
2022-04-12 189.20 192.30 188.80 191.80 0.0M
2022-04-11 191.30 191.60 190.20 190.20 0.0M
2022-04-08 188.10 192.20 187.70 192.20 0.0M
2022-04-07 188.00 188.60 186.40 187.90 0.0M
2022-04-06 182.70 185.70 182.40 185.70 0.0M
2022-04-05 176.00 183.50 176.00 183.50 0.0M
2022-04-04 178.30 179.00 177.30 178.00 0.0M
2022-04-01 173.30 176.40 173.30 176.00 0.0M
2022-03-31 170.00 173.20 170.00 172.90 0.0M
2022-03-30 169.00 171.00 169.00 171.00 0.0M
2022-03-29 172.20 172.20 168.60 168.60 0.0M
2022-03-28 166.60 171.10 166.60 170.10 0.0M
2022-03-25 166.10 167.00 165.60 166.80 0.0M
2022-03-24 161.80 163.40 161.80 163.30 0.0M
2022-03-23 166.00 167.00 160.70 160.70 0.0M
2022-03-22 162.80 165.70 162.80 165.70 0.0M
2022-03-21 162.70 165.80 159.80 164.00 0.0M
2022-03-18 163.30 164.50 163.30 164.50 0.0M
2022-03-17 162.60 164.40 162.60 163.00 0.0M
2022-03-16 161.70 161.70 158.20 158.20 0.0M
2022-03-15 156.30 161.60 155.90 161.60 0.0M
2022-03-14 160.80 163.90 158.90 158.90 0.0M
2022-03-11 159.50 162.70 159.50 162.50 0.0M
2022-03-10 155.10 157.80 155.10 157.80 0.0M
2022-03-09 152.60 156.00 152.60 156.00 0.0M
2022-03-08 152.70 153.30 152.20 152.20 0.0M
2022-03-07 138.90 138.90 136.40 137.60 0.0M
2022-03-04 142.80 142.80 139.60 139.60 0.0M
2022-03-03 146.50 146.50 146.50 146.50 0.0M
2022-03-02 148.40 148.40 146.00 146.50 0.0M
2022-03-01 150.60 151.00 150.00 151.00 0.0M
2022-02-28 149.00 153.90 148.50 153.90 0.0M
2022-02-25 142.10 148.80 141.40 147.40 0.0M
2022-02-24 129.90 140.60 128.80 140.60 0.0M
2022-02-23 134.10 134.10 133.80 133.80 0.0M
2022-02-22 134.60 137.00 134.60 137.00 0.0M
2022-02-21 139.30 140.40 138.00 138.20 0.0M
2022-02-18 142.00 142.00 140.50 140.60 0.0M
2022-02-17 143.60 144.00 143.60 144.00 0.0M
2022-02-16 143.60 143.60 139.50 141.50 0.0M
2022-02-15 139.80 139.80 139.80 139.80 0.0M
2022-02-14 142.90 142.90 139.00 139.00 0.0M
2022-02-11 142.00 145.50 142.00 145.50 0.0M
2022-02-10 144.00 145.20 144.00 145.20 0.0M
2022-02-09 149.10 150.40 149.10 150.40 0.0M
2022-02-08 148.60 148.60 144.70 145.30 0.0M
2022-02-07 148.90 149.40 148.30 149.40 0.0M
2022-02-03 151.80 153.20 150.70 150.70 0.0M
2022-02-02 151.40 151.40 151.40 151.40 0.0M
2022-02-01 154.70 155.60 147.90 150.90 0.0M
2022-01-31 155.40 155.40 154.40 154.40 0.0M
2022-01-28 152.60 153.10 152.00 153.10 0.0M
2022-01-27 155.20 155.20 153.00 153.00 0.0M
2022-01-26 151.40 153.30 151.40 153.30 0.0M
2022-01-25 149.00 150.50 148.90 149.40 0.0M
2022-01-24 151.00 152.30 146.80 148.80 0.0M
2022-01-21 153.90 153.90 151.00 151.00 0.0M
2022-01-19 151.80 152.90 151.70 152.60 0.0M
2022-01-18 155.40 155.40 152.10 152.90 0.0M
2022-01-17 157.20 157.40 155.30 155.30 0.0M
2022-01-14 159.40 159.40 156.20 156.20 0.0M
2022-01-13 158.00 158.00 158.00 158.00 0.0M
2022-01-12 160.50 160.50 156.50 158.70 0.0M
2022-01-11 164.80 165.30 159.70 161.20 0.0M
2022-01-10 164.50 164.50 162.90 163.10 0.0M
2022-01-07 165.30 165.30 164.40 164.40 0.0M
2022-01-06 165.80 165.80 164.20 165.00 0.0M
2022-01-05 169.40 170.00 166.40 167.50 0.0M
2022-01-04 171.60 172.40 170.30 172.40 0.0M
2022-01-03 169.30 171.90 169.20 171.40 0.0M