Andritz AG

ANDR
🏛️ ドイツ →
60.60
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
2022-12-30 54.30 54.30 54.25 54.25 0.0M
2022-12-29 53.80 54.40 53.80 53.95 0.0M
2022-12-28 54.00 54.15 53.45 53.45 0.0M
2022-12-27 54.50 54.65 54.10 54.10 0.0M
2022-12-23 53.55 54.20 53.15 54.20 0.0M
2022-12-22 54.15 54.25 53.15 53.20 0.0M
2022-12-21 54.30 54.50 53.80 54.10 0.0M
2022-12-20 53.50 54.40 53.50 54.15 0.0M
2022-12-19 53.80 54.50 53.50 53.85 0.0M
2022-12-16 53.10 53.55 52.55 53.05 0.0M
2022-12-15 54.20 54.20 52.50 53.00 0.0M
2022-12-14 54.50 54.75 53.50 54.75 0.0M
2022-12-13 54.20 54.70 53.80 54.20 0.0M
2022-12-12 54.00 54.75 53.85 54.75 0.0M
2022-12-09 53.45 54.00 53.45 53.55 0.0M
2022-12-08 53.15 53.60 53.15 53.60 0.0M
2022-12-07 52.95 53.50 52.70 53.10 0.0M
2022-12-06 53.15 53.75 53.15 53.45 0.0M
2022-12-05 53.65 53.65 52.50 52.50 0.0M
2022-12-02 51.90 53.50 51.90 53.20 0.0M
2022-12-01 51.90 51.90 51.65 51.70 0.0M
2022-11-30 52.90 53.10 51.90 52.20 0.0M
2022-11-29 52.75 52.90 52.55 52.90 0.0M
2022-11-28 52.05 52.50 52.05 52.05 0.0M
2022-11-25 52.45 52.45 52.35 52.45 0.0M
2022-11-24 52.50 52.50 51.85 52.30 0.0M
2022-11-23 53.15 53.40 52.50 52.75 0.0M
2022-11-22 53.20 53.30 52.55 53.30 0.0M
2022-11-21 51.90 53.50 51.90 53.25 0.0M
2022-11-18 51.50 52.50 51.50 52.05 0.0M
2022-11-17 51.65 52.00 51.15 51.25 0.0M
2022-11-16 51.85 51.85 51.20 51.55 0.0M
2022-11-15 51.05 52.30 50.60 51.40 0.0M
2022-11-14 52.30 52.30 50.40 51.25 0.0M
2022-11-11 53.25 53.25 51.55 52.00 0.0M
2022-11-10 52.30 53.50 52.30 52.90 0.0M
2022-11-09 52.30 52.95 52.00 52.70 0.0M
2022-11-08 52.20 52.50 51.00 52.50 0.0M
2022-11-07 51.15 53.25 51.15 52.20 0.0M
2022-11-04 47.74 51.60 47.74 51.10 0.0M
2022-11-03 45.88 47.30 45.42 46.84 0.0M
2022-11-02 46.52 46.94 46.04 46.42 0.0M
2022-11-01 47.40 47.44 46.44 47.44 0.0M
2022-10-31 47.50 47.54 46.66 47.26 0.0M
2022-10-28 48.16 48.16 46.88 46.96 0.0M
2022-10-27 47.30 48.10 46.92 48.10 0.0M
2022-10-26 47.62 48.52 47.62 47.96 0.0M
2022-10-25 46.92 47.92 46.90 47.92 0.0M
2022-10-24 46.04 46.50 45.84 46.50 0.0M
2022-10-21 45.18 45.86 45.18 45.50 0.0M
2022-10-20 45.26 45.56 44.80 45.56 0.0M
2022-10-19 46.14 46.14 45.16 45.16 0.0M
2022-10-18 45.70 45.74 45.70 45.72 0.0M
2022-10-17 45.88 46.00 45.08 45.08 0.0M
2022-10-14 46.80 47.68 45.70 45.70 0.0M
2022-10-13 44.94 46.80 44.94 46.60 0.0M
2022-10-12 45.62 45.62 44.70 44.70 0.0M
2022-10-11 45.44 45.74 45.44 45.74 0.0M
2022-10-10 44.12 45.40 44.12 45.40 0.0M
2022-10-07 45.12 45.12 44.60 44.60 0.0M
2022-10-06 45.04 45.32 45.04 45.32 0.0M
2022-10-05 45.04 45.42 45.04 45.42 0.0M
2022-10-04 45.50 45.50 45.28 45.32 0.0M
2022-10-03 43.40 43.50 42.84 43.10 0.0M
2022-09-30 43.18 43.34 43.04 43.04 0.0M
2022-09-29 43.00 43.02 43.00 43.02 0.0M
2022-09-28 43.06 43.28 43.00 43.26 0.0M
2022-09-27 44.40 44.40 42.82 42.82 0.0M
2022-09-26 44.44 44.56 44.30 44.40 0.0M
2022-09-23 44.26 44.74 43.70 44.74 0.0M
2022-09-22 45.00 45.00 44.50 44.50 0.0M
2022-09-21 44.68 44.88 44.68 44.72 0.0M
2022-09-20 44.78 45.02 44.78 45.02 0.0M
2022-09-19 44.24 44.78 44.04 44.38 0.0M
2022-09-16 44.30 44.48 43.90 44.00 0.0M
2022-09-15 44.74 44.74 44.74 44.74 0.0M
2022-09-14 45.20 45.44 44.58 45.00 0.0M
2022-09-13 46.72 46.72 45.20 45.20 0.0M
2022-09-12 46.26 46.48 46.18 46.48 0.0M
2022-09-09 45.98 46.22 45.98 46.22 0.0M
2022-09-08 45.36 45.36 44.80 44.80 0.0M
2022-09-07 44.22 44.22 44.22 44.22 0.0M
2022-09-06 44.80 44.92 44.58 44.58 0.0M
2022-09-05 44.10 44.92 43.94 44.80 0.0M
2022-09-02 44.68 45.58 44.44 44.44 0.0M
2022-09-01 44.30 44.74 43.66 44.74 0.0M
2022-08-31 46.24 46.34 45.74 45.74 0.0M
2022-08-30 47.00 47.02 45.78 45.78 0.0M
2022-08-29 46.22 46.86 46.22 46.86 0.0M
2022-08-26 47.38 47.72 46.32 46.72 0.0M
2022-08-25 47.80 47.80 47.22 47.68 0.0M
2022-08-24 47.28 47.50 47.00 47.00 0.0M
2022-08-23 46.30 47.10 46.30 47.08 0.0M
2022-08-22 48.08 48.50 46.44 46.90 0.0M
2022-08-19 48.48 49.32 48.42 48.80 0.0M
2022-08-18 49.28 49.28 48.72 48.72 0.0M
2022-08-17 50.30 50.30 49.00 49.00 0.0M
2022-08-16 48.74 50.45 47.94 50.45 0.0M
2022-08-15 48.82 48.90 48.82 48.88 0.0M
2022-08-12 49.00 49.10 48.88 48.88 0.0M
2022-08-11 48.50 48.76 48.38 48.38 0.0M
2022-08-10 47.04 48.36 47.04 48.36 0.0M
2022-08-09 47.00 47.22 46.50 47.22 0.0M
2022-08-08 46.50 46.78 46.50 46.78 0.0M
2022-08-05 46.62 46.62 46.32 46.60 0.0M
2022-08-04 46.06 46.44 46.00 46.28 0.0M
2022-08-03 46.04 46.04 45.70 45.98 0.0M
2022-08-02 45.06 46.02 44.92 46.02 0.0M
2022-08-01 44.80 46.26 44.54 44.94 0.0M
2022-07-29 44.06 45.50 44.02 44.90 0.0M
2022-07-28 41.98 42.88 41.98 42.88 0.0M
2022-07-27 41.24 41.88 41.24 41.88 0.0M
2022-07-26 41.34 41.34 40.88 41.12 0.0M
2022-07-25 41.88 42.34 41.78 41.78 0.0M
2022-07-22 42.52 42.52 42.32 42.32 0.0M
2022-07-21 41.82 42.00 41.82 42.00 0.0M
2022-07-20 42.18 42.18 41.54 41.82 0.0M
2022-07-19 41.12 42.08 41.12 42.08 0.0M
2022-07-18 40.90 41.38 40.90 41.14 0.0M
2022-07-15 40.68 40.74 40.54 40.54 0.0M
2022-07-14 40.18 40.28 39.66 39.66 0.0M
2022-07-13 41.08 41.08 39.92 39.92 0.0M
2022-07-12 39.88 41.46 39.88 41.42 0.0M
2022-07-11 39.70 39.98 39.38 39.98 0.0M
2022-07-08 39.30 39.90 38.94 39.72 0.0M
2022-07-07 39.26 40.20 39.24 39.80 0.0M
2022-07-06 38.64 38.80 38.24 38.30 0.0M
2022-07-05 38.50 38.50 37.76 38.16 0.0M
2022-07-04 39.22 39.22 38.02 38.40 0.0M
2022-07-01 37.86 39.10 37.86 38.90 0.0M
2022-06-30 39.30 39.30 38.00 38.98 0.0M
2022-06-29 40.12 40.38 39.80 40.38 0.0M
2022-06-28 40.94 41.06 40.86 40.86 0.0M
2022-06-27 40.52 41.00 40.28 40.52 0.0M
2022-06-24 40.22 40.86 39.90 40.86 0.0M
2022-06-23 40.20 40.40 39.80 40.40 0.0M
2022-06-22 40.86 41.34 40.86 41.04 0.0M
2022-06-21 42.20 42.26 41.74 41.74 0.0M
2022-06-20 41.84 42.38 41.46 41.50 0.0M
2022-06-17 41.82 41.82 41.82 41.82 0.0M
2022-06-16 42.36 42.36 41.08 41.16 0.0M
2022-06-15 42.86 43.46 42.86 43.24 0.0M
2022-06-14 43.00 43.42 42.64 42.80 0.0M
2022-06-13 43.00 43.00 42.42 42.82 0.0M
2022-06-10 43.82 44.00 43.68 43.68 0.0M
2022-06-09 45.06 45.80 44.50 44.88 0.0M
2022-06-08 44.80 45.76 44.80 45.46 0.0M
2022-06-07 44.10 44.92 44.10 44.92 0.0M
2022-06-06 44.24 44.54 44.24 44.54 0.0M
2022-06-03 45.02 45.02 43.74 43.74 0.0M
2022-06-02 43.86 44.86 43.86 44.44 0.0M
2022-06-01 43.30 43.88 43.24 43.78 0.0M
2022-05-31 43.30 43.30 42.78 43.30 0.0M
2022-05-30 43.50 43.54 43.30 43.30 0.0M
2022-05-27 42.88 43.26 42.88 42.94 0.0M
2022-05-26 42.80 43.00 42.42 42.42 0.0M
2022-05-25 42.18 42.40 42.04 42.40 0.0M
2022-05-24 42.00 42.00 41.94 41.94 0.0M
2022-05-23 42.18 42.28 41.48 41.54 0.0M
2022-05-20 41.58 41.58 41.58 41.58 0.0M
2022-05-19 41.92 42.24 41.50 42.24 0.0M
2022-05-18 41.98 42.44 41.94 42.08 0.0M
2022-05-17 42.00 42.76 42.00 42.76 0.0M
2022-05-16 41.66 41.66 41.10 41.58 0.0M
2022-05-13 40.48 41.42 40.48 41.42 0.0M
2022-05-12 38.06 40.38 38.06 40.02 0.0M
2022-05-11 39.68 39.70 39.12 39.12 0.0M
2022-05-10 39.14 40.04 39.14 39.96 0.0M
2022-05-09 38.46 39.00 38.40 39.00 0.0M
2022-05-06 38.74 38.74 38.40 38.60 0.0M
2022-05-05 39.90 39.90 38.62 38.76 0.0M
2022-05-04 40.04 40.50 39.80 40.40 0.0M
2022-05-03 40.08 40.48 39.72 40.30 0.0M
2022-05-02 39.82 40.08 39.12 39.90 0.0M
2022-04-29 38.84 41.40 38.84 40.20 0.0M
2022-04-28 38.40 38.60 38.14 38.60 0.0M
2022-04-27 37.30 38.28 37.30 38.14 0.0M
2022-04-26 38.72 38.72 37.52 37.60 0.0M
2022-04-25 39.26 39.26 38.00 38.56 0.0M
2022-04-22 39.66 40.06 38.82 38.82 0.0M
2022-04-21 39.50 40.14 39.46 39.64 0.0M
2022-04-20 39.22 39.66 39.10 39.54 0.0M
2022-04-19 38.62 39.06 38.28 39.06 0.0M
2022-04-14 37.62 38.74 37.62 38.74 0.0M
2022-04-13 37.78 37.78 37.00 37.38 0.0M
2022-04-12 36.76 37.54 36.62 37.50 0.0M
2022-04-11 38.16 38.24 37.10 37.50 0.0M
2022-04-08 39.22 39.72 39.12 39.64 0.0M
2022-04-07 39.36 39.64 39.00 39.32 0.0M
2022-04-06 40.60 40.60 38.80 40.04 0.0M
2022-04-05 42.00 42.00 40.02 40.50 0.0M
2022-04-04 41.88 41.98 40.84 41.98 0.0M
2022-04-01 42.12 42.12 41.58 41.62 0.0M
2022-03-31 42.50 42.74 42.00 42.00 0.0M
2022-03-30 42.74 42.74 41.74 42.54 0.0M
2022-03-29 41.44 43.40 41.44 42.98 0.0M
2022-03-28 41.54 41.68 40.76 41.68 0.0M
2022-03-25 41.44 41.44 41.00 41.06 0.0M
2022-03-24 42.84 42.84 41.14 41.32 0.0M
2022-03-23 43.10 43.10 42.10 42.10 0.0M
2022-03-22 43.50 43.58 43.28 43.50 0.0M
2022-03-21 42.36 43.62 42.36 43.62 0.0M
2022-03-18 42.22 42.74 41.80 42.74 0.0M
2022-03-17 42.08 42.52 41.98 42.00 0.0M
2022-03-16 41.98 42.18 41.50 42.04 0.0M
2022-03-15 41.50 41.74 40.50 41.30 0.0M
2022-03-14 41.14 42.02 41.14 41.86 0.0M
2022-03-11 40.70 41.32 40.70 40.88 0.0M
2022-03-10 41.14 41.34 39.30 39.90 0.0M
2022-03-09 40.12 42.30 40.12 41.90 0.0M
2022-03-08 35.64 40.66 35.64 40.10 0.0M
2022-03-07 36.08 37.00 34.10 36.76 0.0M
2022-03-04 37.46 37.46 35.88 36.44 0.0M
2022-03-03 39.08 39.44 37.82 37.90 0.0M
2022-03-02 38.72 39.08 37.70 39.08 0.0M
2022-03-01 40.30 40.38 37.96 38.78 0.0M
2022-02-28 41.10 41.10 38.94 39.90 0.0M
2022-02-25 40.94 41.36 40.66 41.24 0.0M
2022-02-24 41.02 41.80 40.44 41.62 0.0M
2022-02-23 42.58 43.28 42.58 42.60 0.0M
2022-02-22 42.68 43.20 41.24 42.12 0.0M
2022-02-21 45.10 45.10 43.20 43.54 0.0M
2022-02-18 45.90 45.90 44.86 45.04 0.0M
2022-02-17 46.02 46.04 46.02 46.04 0.0M
2022-02-16 47.52 47.52 46.50 47.02 0.0M
2022-02-15 46.00 46.64 45.94 46.64 0.0M
2022-02-14 46.00 46.04 45.28 45.56 0.0M
2022-02-11 47.00 47.22 46.50 46.50 0.0M
2022-02-10 48.40 48.70 47.58 47.58 0.0M
2022-02-09 47.58 48.98 47.58 48.58 0.0M
2022-02-08 46.66 47.92 46.66 47.92 0.0M
2022-02-07 46.96 47.12 46.80 47.12 0.0M
2022-02-04 46.84 46.90 46.60 46.60 0.0M
2022-02-03 48.84 48.84 46.48 46.94 0.0M
2022-02-02 48.00 48.30 48.00 48.30 0.0M
2022-02-01 47.18 47.84 47.18 47.42 0.0M
2022-01-31 46.38 47.46 46.28 47.46 0.0M
2022-01-28 46.48 46.48 45.90 45.90 0.0M
2022-01-27 45.82 46.82 45.82 46.50 0.0M
2022-01-26 46.14 46.66 46.14 46.50 0.0M
2022-01-25 44.98 45.56 44.64 45.20 0.0M
2022-01-24 46.06 46.06 44.10 45.10 0.0M
2022-01-21 47.14 47.24 46.12 46.12 0.0M
2022-01-20 47.28 47.68 47.28 47.30 0.0M
2022-01-19 47.98 48.18 47.98 48.16 0.0M
2022-01-18 48.00 48.10 47.66 48.00 0.0M
2022-01-17 46.22 48.82 46.22 48.44 0.0M
2022-01-14 45.14 45.40 44.96 45.40 0.0M
2022-01-13 45.90 46.04 45.08 45.08 0.0M
2022-01-12 47.40 48.00 46.18 46.48 0.0M
2022-01-11 46.04 47.14 46.04 46.54 0.0M
2022-01-10 45.72 45.76 44.32 44.40 0.0M
2022-01-07 46.00 46.00 46.00 46.00 0.0M
2022-01-06 46.36 46.66 46.04 46.66 0.0M
2022-01-05 46.68 46.68 46.12 46.42 0.0M
2022-01-04 45.98 46.68 45.98 46.68 0.0M
2022-01-03 45.66 45.96 45.36 45.96 0.0M