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
2023-12-29 56.25 56.35 55.95 56.20 0.0M
2023-12-28 56.40 56.40 55.50 56.05 0.0M
2023-12-27 54.60 56.00 54.60 55.75 0.0M
2023-12-22 54.45 55.10 54.25 54.75 0.0M
2023-12-21 54.00 54.50 54.00 54.30 0.0M
2023-12-20 54.45 54.70 53.85 53.85 0.0M
2023-12-19 54.00 54.40 54.00 54.20 0.0M
2023-12-18 53.90 54.25 53.35 53.70 0.0M
2023-12-15 53.80 54.20 53.65 53.95 0.0M
2023-12-14 52.90 53.95 52.90 53.70 0.0M
2023-12-13 52.25 52.50 51.90 52.50 0.0M
2023-12-12 52.05 52.95 51.90 52.40 0.0M
2023-12-11 52.90 52.90 52.00 52.30 0.0M
2023-12-08 51.50 52.65 51.50 52.65 0.0M
2023-12-07 51.00 51.45 50.85 51.00 0.0M
2023-12-06 51.05 51.65 50.60 51.60 0.0M
2023-12-05 50.55 51.05 50.05 50.60 0.0M
2023-12-04 50.70 50.95 50.60 50.95 0.0M
2023-12-01 49.72 50.65 49.68 50.65 0.0M
2023-11-30 49.92 49.96 49.46 49.58 0.0M
2023-11-29 49.36 50.05 49.36 49.98 0.0M
2023-11-28 49.48 49.48 48.92 49.34 0.0M
2023-11-27 48.94 49.48 48.94 49.18 0.0M
2023-11-24 48.40 49.34 48.40 49.08 0.0M
2023-11-23 49.18 49.26 48.12 48.12 0.0M
2023-11-22 48.88 49.30 48.72 48.74 0.0M
2023-11-21 49.60 49.60 48.56 48.64 0.0M
2023-11-20 49.10 49.58 48.68 49.54 0.0M
2023-11-17 49.08 49.16 48.90 49.06 0.0M
2023-11-16 49.24 49.24 48.62 48.68 0.0M
2023-11-15 48.90 49.52 48.90 49.42 0.0M
2023-11-14 48.56 49.18 48.00 48.98 0.0M
2023-11-13 48.50 48.58 48.10 48.10 0.0M
2023-11-10 48.28 48.28 47.30 48.00 0.0M
2023-11-09 47.56 48.40 47.04 48.40 0.0M
2023-11-08 46.72 47.30 46.64 47.26 0.0M
2023-11-07 46.58 47.34 46.20 47.34 0.0M
2023-11-06 48.70 49.20 47.00 47.32 0.0M
2023-11-03 45.52 48.74 45.52 48.20 0.0M
2023-11-02 43.54 47.72 43.54 45.16 0.0M
2023-11-01 43.66 43.66 42.46 42.80 0.0M
2023-10-31 43.02 43.70 42.90 43.70 0.0M
2023-10-30 41.82 43.24 41.82 43.24 0.0M
2023-10-27 42.48 43.06 41.42 41.80 0.0M
2023-10-26 41.84 42.42 41.84 42.40 0.0M
2023-10-25 42.80 42.90 42.00 42.16 0.0M
2023-10-24 42.96 43.28 42.46 43.28 0.0M
2023-10-23 43.66 43.72 41.82 42.88 0.0M
2023-10-20 43.22 43.56 42.88 43.50 0.0M
2023-10-19 44.04 44.16 43.74 43.86 0.0M
2023-10-18 44.82 44.82 44.04 44.04 0.0M
2023-10-17 45.32 45.32 44.50 44.70 0.0M
2023-10-16 46.78 46.84 44.80 46.06 0.0M
2023-10-13 45.70 47.60 45.56 46.00 0.0M
2023-10-12 46.52 46.68 45.80 46.00 0.0M
2023-10-11 45.98 46.36 45.86 46.24 0.0M
2023-10-10 45.68 46.00 45.50 45.70 0.0M
2023-10-09 45.82 45.92 45.02 45.58 0.0M
2023-10-06 46.00 46.02 45.30 46.00 0.0M
2023-10-05 46.48 46.88 46.02 46.54 0.0M
2023-10-04 46.52 46.54 45.90 46.48 0.0M
2023-10-03 47.18 47.18 46.66 46.66 0.0M
2023-10-02 47.98 48.24 47.20 47.20 0.0M
2023-09-29 47.74 49.02 47.74 47.90 0.0M
2023-09-28 47.78 48.00 47.42 47.44 0.0M
2023-09-27 47.08 47.72 47.04 47.04 0.0M
2023-09-26 47.60 47.70 47.14 47.14 0.0M
2023-09-25 48.40 48.40 47.46 47.62 0.0M
2023-09-22 47.78 48.30 47.78 48.30 0.0M
2023-09-21 48.06 48.22 47.10 47.80 0.0M
2023-09-20 47.90 48.50 47.80 48.34 0.0M
2023-09-19 47.64 48.02 47.26 47.72 0.0M
2023-09-18 47.58 48.38 47.58 47.98 0.0M
2023-09-15 48.66 49.70 48.02 48.02 0.0M
2023-09-14 47.70 48.44 47.10 48.42 0.0M
2023-09-13 48.54 48.54 47.26 47.50 0.0M
2023-09-12 49.00 49.00 48.50 48.80 0.0M
2023-09-11 49.26 49.42 49.00 49.34 0.0M
2023-09-08 49.84 49.84 48.70 49.16 0.0M
2023-09-07 50.25 50.35 48.98 49.46 0.0M
2023-09-06 51.10 51.10 49.50 50.00 0.0M
2023-09-05 50.00 51.50 49.52 51.20 0.0M
2023-09-04 49.36 50.05 49.14 50.05 0.0M
2023-09-01 49.32 49.46 48.78 48.78 0.0M
2023-08-31 49.32 49.62 48.54 49.14 0.0M
2023-08-30 48.02 49.58 48.02 49.28 0.0M
2023-08-29 47.22 48.00 46.90 48.00 0.0M
2023-08-28 46.78 47.44 46.62 47.12 0.0M
2023-08-25 45.58 46.62 45.38 46.62 0.0M
2023-08-24 46.08 46.08 45.34 45.56 0.0M
2023-08-23 46.14 46.22 45.70 46.22 0.0M
2023-08-22 45.24 45.92 45.24 45.48 0.0M
2023-08-21 45.88 45.88 45.18 45.18 0.0M
2023-08-18 45.36 45.94 45.00 45.88 0.0M
2023-08-17 45.24 45.72 45.24 45.26 0.0M
2023-08-16 45.56 45.80 45.26 45.58 0.0M
2023-08-15 46.22 46.22 45.36 45.36 0.0M
2023-08-14 45.74 46.10 45.70 46.08 0.0M
2023-08-11 46.60 46.60 45.94 45.94 0.0M
2023-08-10 46.90 46.90 46.44 46.68 0.0M
2023-08-09 46.16 47.14 46.16 47.14 0.0M
2023-08-08 46.20 46.20 45.18 45.84 0.0M
2023-08-07 47.64 47.64 46.26 46.52 0.0M
2023-08-04 47.56 48.04 47.04 47.30 0.0M
2023-08-03 48.00 48.24 47.18 47.56 0.0M
2023-08-02 48.96 48.96 48.02 48.22 0.0M
2023-08-01 48.46 49.10 48.04 49.10 0.0M
2023-07-31 48.20 48.90 47.80 48.66 0.0M
2023-07-28 48.90 48.90 47.50 48.00 0.0M
2023-07-27 49.02 50.05 48.50 49.00 0.0M
2023-07-26 49.30 49.68 47.70 48.74 0.0M
2023-07-25 49.00 49.60 48.94 49.40 0.0M
2023-07-24 49.30 49.30 48.50 49.00 0.0M
2023-07-21 49.30 49.48 49.16 49.48 0.0M
2023-07-20 48.04 49.46 47.82 49.02 0.0M
2023-07-19 48.88 48.88 47.92 48.48 0.0M
2023-07-18 49.12 49.30 48.00 48.44 0.0M
2023-07-17 49.08 49.80 48.62 49.34 0.0M
2023-07-14 48.24 49.22 48.24 49.14 0.0M
2023-07-13 48.08 48.92 47.88 48.16 0.0M
2023-07-12 48.04 48.56 47.44 48.50 0.0M
2023-07-11 47.90 48.26 47.72 48.24 0.0M
2023-07-10 47.72 48.50 47.58 48.30 0.0M
2023-07-07 48.06 48.48 47.36 48.38 0.0M
2023-07-06 49.54 49.54 48.12 48.74 0.0M
2023-07-05 50.80 50.80 50.00 50.45 0.0M
2023-07-04 50.35 51.00 50.20 51.00 0.0M
2023-07-03 51.20 51.20 50.10 50.15 0.0M
2023-06-30 50.25 51.40 50.05 51.40 0.0M
2023-06-29 49.18 49.88 49.00 49.48 0.0M
2023-06-28 49.50 49.72 49.28 49.50 0.0M
2023-06-27 49.00 49.42 48.80 49.42 0.0M
2023-06-26 49.36 49.90 48.78 49.84 0.0M
2023-06-23 50.00 50.00 49.24 49.34 0.0M
2023-06-22 50.85 51.05 50.00 50.15 0.0M
2023-06-21 51.75 52.20 50.10 51.35 0.0M
2023-06-20 51.50 52.00 51.50 51.95 0.0M
2023-06-19 51.60 52.05 51.15 51.45 0.0M
2023-06-16 52.80 52.85 51.70 51.70 0.0M
2023-06-15 53.45 53.60 52.20 53.15 0.0M
2023-06-14 53.00 53.65 53.00 53.55 0.0M
2023-06-13 53.45 54.05 53.40 53.40 0.0M
2023-06-12 53.95 53.95 53.10 53.50 0.0M
2023-06-09 53.30 53.90 53.00 53.90 0.0M
2023-06-08 52.95 53.80 52.95 53.40 0.0M
2023-06-07 53.40 53.40 52.60 52.95 0.0M
2023-06-06 52.70 53.90 52.35 53.90 0.0M
2023-06-05 52.30 52.85 52.00 52.60 0.0M
2023-06-02 50.95 52.50 50.65 52.50 0.0M
2023-06-01 50.90 51.45 50.35 50.95 0.0M
2023-05-31 49.62 50.85 49.62 50.85 0.0M
2023-05-30 49.72 51.15 48.98 50.10 0.0M
2023-05-29 50.95 50.95 49.68 49.72 0.0M
2023-05-26 50.60 50.95 50.20 50.35 0.0M
2023-05-25 52.65 52.90 50.05 50.70 0.0M
2023-05-24 53.45 53.45 52.10 52.50 0.0M
2023-05-23 54.35 54.55 54.00 54.55 0.0M
2023-05-22 55.65 55.65 54.50 55.00 0.0M
2023-05-19 54.75 55.50 54.75 55.45 0.0M
2023-05-18 53.95 54.95 53.95 54.95 0.0M
2023-05-17 53.65 54.40 53.50 53.80 0.0M
2023-05-16 56.35 56.35 53.65 53.65 0.0M
2023-05-15 58.05 58.05 56.05 56.05 0.0M
2023-05-12 57.85 58.05 57.30 57.45 0.0M
2023-05-11 58.90 58.90 57.35 57.60 0.0M
2023-05-10 59.25 59.30 58.30 58.30 0.0M
2023-05-09 59.65 59.65 58.75 58.75 0.0M
2023-05-08 57.60 59.70 57.60 59.70 0.0M
2023-05-05 58.70 58.70 57.30 58.00 0.0M
2023-05-04 58.85 59.65 57.65 58.30 0.0M
2023-05-03 59.05 59.40 58.60 58.65 0.0M
2023-05-02 59.15 59.15 58.00 58.70 0.0M
2023-04-28 60.90 60.90 58.50 59.10 0.0M
2023-04-27 61.50 63.00 59.00 60.25 0.0M
2023-04-26 58.80 61.00 58.75 60.85 0.0M
2023-04-25 59.55 59.55 58.55 58.55 0.0M
2023-04-24 60.25 60.40 59.05 59.20 0.0M
2023-04-21 61.55 61.55 60.60 60.90 0.0M
2023-04-20 61.85 61.85 61.10 61.65 0.0M
2023-04-19 61.85 62.15 61.25 61.95 0.0M
2023-04-18 61.00 62.35 61.00 62.00 0.0M
2023-04-17 59.70 61.00 59.70 61.00 0.0M
2023-04-14 58.90 59.60 58.80 59.10 0.0M
2023-04-13 59.25 59.25 58.05 58.75 0.0M
2023-04-12 60.10 60.30 58.85 59.40 0.0M
2023-04-11 59.75 60.55 59.30 60.35 0.0M
2023-04-06 59.70 60.25 59.10 59.75 0.0M
2023-04-05 61.40 61.40 59.70 60.30 0.0M
2023-04-04 62.75 62.75 61.70 62.25 0.0M
2023-04-03 62.00 62.70 61.45 62.70 0.0M
2023-03-31 63.45 64.45 61.95 63.50 0.0M
2023-03-30 66.25 67.20 65.55 65.75 0.0M
2023-03-29 64.70 65.75 64.55 65.75 0.0M
2023-03-28 64.90 65.00 64.40 64.45 0.0M
2023-03-27 63.10 64.95 63.10 64.95 0.0M
2023-03-24 64.00 64.10 62.20 62.50 0.0M
2023-03-23 61.75 64.65 61.70 63.85 0.0M
2023-03-22 61.70 62.10 61.05 61.10 0.0M
2023-03-21 60.20 61.90 59.90 61.80 0.0M
2023-03-20 59.15 60.95 58.25 60.15 0.0M
2023-03-17 59.55 59.55 58.50 59.35 0.0M
2023-03-16 57.15 59.70 57.15 59.65 0.0M
2023-03-15 59.60 59.70 56.90 57.15 0.0M
2023-03-14 58.55 60.15 58.00 59.95 0.0M
2023-03-13 61.60 62.05 57.45 58.85 0.0M
2023-03-10 60.55 62.05 60.55 61.30 0.0M
2023-03-09 63.95 63.95 61.15 61.40 0.0M
2023-03-08 59.75 63.85 59.70 63.40 0.0M
2023-03-07 58.70 59.40 58.25 59.40 0.0M
2023-03-06 59.40 59.40 58.15 58.65 0.0M
2023-03-03 58.70 59.30 58.70 59.30 0.0M
2023-03-02 58.00 59.00 58.00 58.85 0.0M
2023-03-01 58.55 59.00 58.40 58.40 0.0M
2023-02-28 57.85 58.45 57.85 58.45 0.0M
2023-02-27 57.75 58.35 57.70 58.35 0.0M
2023-02-24 57.30 58.15 57.30 57.55 0.0M
2023-02-23 57.40 57.90 57.30 57.45 0.0M
2023-02-22 56.20 57.95 56.20 57.40 0.0M
2023-02-21 57.10 57.10 56.35 56.80 0.0M
2023-02-20 56.55 57.15 56.55 57.05 0.0M
2023-02-17 57.55 57.55 56.35 56.70 0.0M
2023-02-16 57.10 58.45 56.20 57.25 0.0M
2023-02-15 56.15 56.85 56.15 56.85 0.0M
2023-02-14 55.80 56.60 55.80 55.85 0.0M
2023-02-13 55.45 55.90 55.05 55.05 0.0M
2023-02-10 56.45 56.45 55.25 55.25 0.0M
2023-02-09 56.15 57.00 56.15 56.20 0.0M
2023-02-08 56.10 56.60 55.90 55.90 0.0M
2023-02-07 55.60 55.80 55.00 55.80 0.0M
2023-02-06 55.80 56.55 55.35 55.65 0.0M
2023-02-03 56.15 56.95 55.85 56.35 0.0M
2023-02-02 56.30 56.70 55.80 56.15 0.0M
2023-02-01 55.15 56.35 55.10 56.35 0.0M
2023-01-31 54.75 55.20 54.30 55.20 0.0M
2023-01-30 54.95 55.45 54.80 55.05 0.0M
2023-01-27 54.75 55.60 54.70 55.60 0.0M
2023-01-26 54.00 54.45 53.80 54.10 0.0M
2023-01-25 54.80 54.85 53.75 53.80 0.0M
2023-01-24 54.60 54.65 54.00 54.60 0.0M
2023-01-23 55.75 55.85 54.55 54.80 0.0M
2023-01-20 56.40 56.50 55.10 55.50 0.0M
2023-01-19 56.45 56.45 55.65 56.00 0.0M
2023-01-18 56.10 57.60 56.00 57.15 0.0M
2023-01-17 55.25 56.65 55.25 56.20 0.0M
2023-01-16 55.15 55.35 54.70 55.35 0.0M
2023-01-13 54.40 54.50 54.15 54.50 0.0M
2023-01-12 54.40 54.90 54.40 54.60 0.0M
2023-01-11 55.05 55.20 54.65 54.70 0.0M
2023-01-10 55.10 55.35 54.45 54.95 0.0M
2023-01-09 55.80 56.00 55.40 55.40 0.0M
2023-01-06 55.00 55.75 54.50 55.75 0.0M
2023-01-05 54.00 55.30 53.90 54.80 0.0M
2023-01-04 53.75 54.40 53.75 54.15 0.0M
2023-01-03 53.30 54.40 53.30 53.95 0.0M
2023-01-02 53.65 54.00 53.30 53.60 0.0M