Adidas

ADSGn
🏛️ ドイツ →
181.60
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
08:00 185.55 185.55 185.05 185.15 0.4K
08:05 185.05 185.05 185.05 185.05 0.1K
08:15 185.05 185.55 185.05 185.40 0.2K
08:20 185.40 185.40 184.25 184.35 0.0K
08:30 184.40 185.40 184.40 185.40 0.2K
08:40 185.40 185.40 185.00 185.00 0.1K
08:45 185.40 185.40 184.25 185.40 0.1K
08:50 185.40 185.40 184.25 184.25 0.0K
08:55 184.15 185.40 184.15 185.40 0.0K
09:00 185.55 187.00 185.55 186.55 1.4K
09:05 186.00 186.30 185.50 185.60 0.4K
09:10 185.45 185.50 185.45 185.50 0.1K
09:15 185.45 185.50 185.45 185.50 0.1K
09:20 185.85 186.15 185.85 186.15 0.2K
09:25 186.40 186.70 186.40 186.45 1.3K
09:30 186.50 186.75 186.30 186.70 0.4K
09:35 186.95 187.50 186.95 187.20 0.5K
09:40 187.40 187.50 187.25 187.50 0.3K
09:45 187.15 187.15 187.15 187.15 0.0K
09:50 187.35 187.40 187.05 187.05 0.7K
09:55 187.00 187.10 187.00 187.00 0.4K
10:00 186.50 186.50 186.20 186.30 0.1K
10:05 186.65 186.65 186.40 186.55 0.4K
10:10 186.65 186.65 186.40 186.55 0.4K
10:15 186.55 186.55 186.30 186.50 0.4K
10:20 186.70 186.75 186.70 186.75 0.0K
10:25 186.85 186.85 186.55 186.55 0.1K
10:30 186.70 186.85 186.70 186.85 0.0K
10:35 187.00 187.00 186.95 186.95 0.1K
10:40 187.00 187.10 186.85 186.85 0.2K
10:45 186.95 187.05 186.95 187.05 0.1K
10:50 187.05 187.05 186.95 186.95 0.2K
10:55 187.00 187.35 187.00 187.35 0.1K
11:00 187.15 187.25 187.15 187.20 0.3K
11:05 187.10 187.45 187.10 187.40 0.0K
11:10 187.45 187.60 187.30 187.60 0.2K
11:15 187.50 188.10 187.50 188.10 1.2K
11:20 188.10 188.25 188.10 188.25 1.0K
11:25 188.15 188.15 187.55 187.65 0.1K
11:30 187.65 187.65 185.65 185.65 1.0K
11:35 185.80 185.80 180.50 180.65 2.2K
11:40 180.30 180.80 179.00 180.00 2.0K
11:45 180.30 180.40 178.50 178.50 2.5K
11:50 178.00 178.65 176.60 178.65 3.4K
11:55 179.15 180.70 179.15 180.65 1.5K
12:00 181.15 182.65 181.00 182.35 0.5K
12:05 182.70 183.20 182.70 183.10 0.7K
12:10 183.10 183.10 182.20 182.20 0.5K
12:15 182.20 182.20 181.45 181.80 0.3K
12:20 182.15 182.80 182.15 182.80 1.2K
12:25 182.80 183.15 182.80 183.10 0.7K
12:30 182.70 183.25 182.70 183.25 0.0K
12:35 183.35 183.45 183.35 183.45 0.4K
12:40 183.35 183.35 182.90 182.90 1.0K
12:45 182.95 183.10 182.95 183.10 0.1K
12:50 183.20 183.20 183.15 183.15 0.0K
12:55 183.20 183.20 182.85 182.85 0.2K
13:00 183.00 183.00 183.00 183.00 0.0K
13:05 183.10 183.20 183.10 183.20 0.1K
13:10 182.80 182.80 182.80 182.80 0.1K
13:15 182.70 182.90 182.70 182.90 0.2K
13:20 182.50 182.65 182.25 182.55 0.4K
13:25 182.40 182.80 182.40 182.70 0.2K
13:30 182.35 182.50 182.35 182.45 0.0K
13:35 182.55 182.65 181.90 181.90 0.1K
13:40 181.95 181.95 181.85 181.95 0.1K
13:45 182.10 182.10 182.10 182.10 0.0K
13:50 182.10 182.10 182.00 182.10 0.1K
13:55 181.85 181.85 181.55 181.55 0.1K
14:00 181.85 181.85 181.80 181.80 0.1K
14:10 182.20 182.20 182.20 182.20 0.0K
14:15 182.65 182.70 182.65 182.70 0.1K
14:20 182.80 182.80 182.80 182.80 0.0K
14:25 182.75 182.85 182.65 182.85 0.2K
14:30 182.70 182.80 182.50 182.50 0.3K
14:35 182.45 182.45 182.30 182.30 0.0K
14:45 182.30 182.75 182.30 182.75 0.1K
14:50 182.70 182.70 182.70 182.70 0.0K
14:55 182.35 182.55 182.30 182.55 0.2K
15:00 182.50 182.50 182.50 182.50 0.1K
15:05 182.45 182.60 182.45 182.60 0.2K
15:15 182.55 182.55 182.55 182.55 0.0K
15:20 182.25 182.25 182.10 182.10 1.6K
15:25 182.40 182.40 182.35 182.35 0.1K
15:35 182.70 182.70 182.60 182.60 0.0K
15:40 181.90 182.00 181.90 181.90 0.1K
15:50 182.05 182.10 181.90 181.90 0.4K
15:55 181.70 181.70 181.65 181.65 0.1K
16:00 181.50 181.80 181.40 181.80 0.7K
16:05 181.95 181.95 181.95 181.95 0.0K
16:10 182.05 182.05 181.90 181.90 0.0K
16:15 181.50 181.50 181.10 181.10 0.2K
16:20 181.55 181.70 181.55 181.65 0.0K
16:25 181.80 181.80 181.80 181.80 0.0K
16:30 181.55 181.60 181.50 181.60 0.0K
16:35 181.40 181.40 181.25 181.25 0.0K
16:40 181.25 181.35 181.15 181.15 0.0K
16:45 181.30 181.40 181.30 181.40 0.3K
16:50 181.50 181.60 181.50 181.50 0.3K
16:55 181.25 181.30 181.00 181.00 0.4K
17:00 180.95 180.95 180.55 180.55 0.5K
17:05 180.50 180.60 180.35 180.60 0.2K
17:10 180.55 180.55 180.35 180.35 0.2K
17:15 180.25 180.25 179.85 179.90 0.3K
17:20 180.05 180.40 180.00 180.40 0.1K
17:25 180.45 180.45 180.05 180.20 0.7K
17:30 180.95 180.95 180.95 180.95 0.0K
17:35 180.35 180.35 180.05 180.05 0.2K
17:40 180.65 180.65 180.05 180.05 0.0K
17:45 180.35 180.75 180.35 180.75 0.1K
17:55 180.75 180.75 180.70 180.70 0.0K
18:00 180.70 180.70 180.70 180.70 0.1K
18:05 180.65 180.65 180.65 180.65 0.1K
18:10 180.65 180.65 180.50 180.65 0.0K
18:15 180.70 180.70 180.50 180.50 0.3K
18:20 180.65 180.65 180.50 180.50 0.1K
18:25 180.65 180.65 180.55 180.55 0.0K
18:30 180.65 180.65 180.50 180.50 0.0K
18:35 180.70 180.70 180.50 180.50 0.0K
18:40 180.65 180.65 180.65 180.65 0.0K
18:50 180.35 180.35 180.35 180.35 0.0K
18:55 180.75 180.75 180.35 180.55 0.0K
19:00 180.75 180.80 180.70 180.80 0.6K
19:05 180.60 180.60 180.60 180.60 0.0K
19:15 181.25 181.25 181.25 181.25 0.1K
19:20 180.60 181.05 180.60 181.05 0.5K
19:30 181.05 181.05 181.05 181.05 0.2K
19:35 181.05 181.50 181.05 181.05 0.4K
19:40 180.60 180.60 180.60 180.60 0.0K
19:45 181.20 181.20 181.20 181.20 0.0K
19:55 181.10 181.10 181.05 181.05 0.1K
20:00 180.40 180.90 180.35 180.45 0.4K
20:05 180.60 180.60 180.60 180.60 0.0K
20:10 180.60 180.65 180.40 180.40 0.0K
20:15 180.90 180.90 180.90 180.90 0.0K
20:20 180.95 180.95 180.40 180.40 0.0K
20:40 181.20 181.20 180.40 181.15 0.0K
20:45 181.15 181.15 180.55 180.55 0.0K
20:50 181.15 181.15 180.50 180.50 0.0K
20:55 180.45 180.45 180.45 180.45 0.1K
21:00 180.95 180.95 180.95 180.95 0.0K
21:10 181.15 181.15 180.45 180.45 0.0K
21:40 180.95 180.95 180.65 180.65 0.0K
21:45 180.95 180.95 180.95 180.95 0.0K
21:50 180.45 180.45 180.45 180.45 0.0K
22:00 180.45 180.45 180.45 180.45 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 181.65 182.30 180.10 181.60 0.0M
2025-09-26 180.60 182.25 178.55 180.65 0.0M
2025-09-25 185.45 188.25 176.60 180.45 0.0M
2025-09-24 185.35 186.15 182.10 184.30 0.0M
2025-09-23 179.05 186.30 178.75 185.40 0.1M
2025-09-22 180.00 180.45 177.05 179.60 0.0M
2025-09-19 181.75 182.20 178.90 180.15 0.0M
2025-09-18 179.25 182.00 178.80 181.80 0.0M
2025-09-17 176.05 179.05 173.60 178.80 0.0M
2025-09-16 178.55 179.35 174.80 176.10 0.0M
2025-09-15 178.05 179.55 177.00 178.80 0.0M
2025-09-12 178.00 179.55 176.45 177.65 0.0M
2025-09-11 177.55 180.35 177.25 179.15 0.0M
2025-09-10 179.20 179.80 177.15 178.95 0.0M
2025-09-09 181.50 182.75 178.00 179.15 0.0M
2025-09-08 176.50 182.75 175.70 182.15 0.1M
2025-09-05 172.90 176.60 170.65 176.15 0.1M
2025-09-04 171.80 173.95 170.85 173.95 0.0M
2025-09-03 168.55 172.25 167.50 171.50 0.1M
2025-09-02 166.05 166.45 163.25 165.50 0.0M
2025-09-01 167.65 167.85 165.80 166.60 0.0M
2025-08-29 169.65 170.20 166.05 167.40 0.0M
2025-08-28 169.00 170.30 167.95 169.95 0.0M
2025-08-27 168.90 170.15 167.25 169.05 0.0M
2025-08-26 168.80 169.65 167.20 167.95 0.0M
2025-08-25 172.00 174.00 169.00 170.80 0.0M
2025-08-22 168.50 172.00 167.60 171.90 0.0M
2025-08-21 169.80 170.90 167.55 167.55 0.0M
2025-08-20 168.80 170.40 168.00 169.95 0.0M
2025-08-19 166.75 170.00 166.60 169.85 0.0M
2025-08-18 167.45 167.70 165.95 166.40 0.0M
2025-08-15 168.25 168.95 166.00 166.90 0.0M
2025-08-14 168.15 169.30 166.25 168.30 0.0M
2025-08-13 167.75 169.35 166.85 169.35 0.0M
2025-08-12 165.45 167.95 164.30 167.40 0.0M
2025-08-11 169.25 169.40 164.05 164.55 0.0M
2025-08-08 167.75 169.10 166.50 167.60 0.0M
2025-08-07 164.15 168.70 161.00 167.60 0.1M
2025-08-06 166.70 167.95 162.65 163.55 0.0M
2025-08-05 167.95 168.45 165.40 166.80 0.0M
2025-08-04 169.45 169.50 166.30 167.85 0.1M
2025-08-01 168.50 170.25 164.80 167.40 0.1M
2025-07-31 178.50 179.45 167.35 167.40 0.2M
2025-07-30 197.70 198.00 175.05 177.00 0.3M
2025-07-29 197.70 199.70 196.00 199.30 0.0M
2025-07-28 202.30 203.10 195.15 196.80 0.0M
2025-07-25 193.95 199.95 192.50 199.00 0.0M
2025-07-24 202.20 203.80 197.20 198.00 0.0M
2025-07-23 205.40 205.60 198.90 201.70 0.0M
2025-07-22 204.80 205.40 200.30 204.30 0.0M
2025-07-21 205.00 207.10 203.00 205.30 0.0M
2025-07-18 207.30 208.80 204.20 205.40 0.0M
2025-07-17 208.80 210.10 204.50 206.00 0.0M
2025-07-16 207.40 209.80 206.20 208.50 0.0M
2025-07-15 207.70 208.80 206.00 208.10 0.0M
2025-07-14 207.00 208.30 205.00 208.30 0.0M
2025-07-11 212.10 212.10 207.10 208.00 0.0M
2025-07-10 212.10 215.00 211.50 213.00 0.0M
2025-07-09 208.30 213.50 207.10 212.40 0.0M
2025-07-08 208.30 209.90 207.20 209.20 0.0M
2025-07-07 205.10 210.70 204.80 208.50 0.0M
2025-07-04 206.00 207.10 203.70 205.80 0.0M
2025-07-03 207.80 210.10 205.50 207.40 0.0M
2025-07-02 208.10 212.60 205.80 208.00 0.0M
2025-07-01 198.80 208.10 198.80 207.20 0.0M
2025-06-30 199.95 202.00 197.05 199.00 0.0M
2025-06-27 196.50 200.40 196.20 199.20 0.0M
2025-06-26 197.60 198.50 192.25 194.65 0.0M
2025-06-25 199.35 200.30 195.25 197.05 0.0M
2025-06-24 198.75 203.00 194.75 198.80 0.0M
2025-06-23 194.95 198.65 193.65 197.35 0.0M
2025-06-20 195.00 196.45 194.05 195.60 0.0M
2025-06-19 196.05 197.45 192.40 192.50 0.0M
2025-06-18 196.25 198.95 196.25 196.55 0.0M
2025-06-17 200.10 200.70 196.80 196.80 0.0M
2025-06-16 200.00 202.70 199.40 201.80 0.0M
2025-06-13 203.10 205.00 198.30 198.35 0.0M
2025-06-12 208.90 208.90 205.00 205.80 0.0M
2025-06-11 211.80 213.50 209.10 209.30 0.0M
2025-06-10 213.10 215.00 211.80 212.20 0.0M
2025-06-09 211.60 215.50 210.20 213.00 0.0M
2025-06-06 210.00 212.20 208.00 212.20 0.0M
2025-06-05 213.60 215.50 210.80 212.40 0.0M
2025-06-04 216.40 218.50 213.20 214.80 0.0M
2025-06-03 217.90 219.00 212.90 216.00 0.0M
2025-06-02 218.60 219.90 213.80 218.70 0.0M
2025-05-30 221.10 221.70 217.90 220.50 0.0M
2025-05-29 222.30 228.90 218.90 220.90 0.0M
2025-05-28 220.60 221.10 217.80 219.00 0.0M
2025-05-27 218.90 223.00 217.00 219.80 0.0M
2025-05-26 214.00 219.50 214.00 219.00 0.0M
2025-05-23 219.00 220.20 209.40 213.30 0.0M
2025-05-22 218.70 219.70 216.90 218.30 0.0M
2025-05-21 220.90 221.20 217.90 218.40 0.0M
2025-05-20 218.60 223.00 216.20 220.10 0.0M
2025-05-19 219.40 220.00 216.70 218.40 0.0M
2025-05-16 216.60 220.00 216.50 218.50 0.0M
2025-05-15 222.70 222.70 218.30 220.00 0.0M
2025-05-14 223.80 224.40 220.80 223.40 0.0M
2025-05-13 217.20 224.90 216.10 223.60 0.0M
2025-05-12 210.90 219.20 210.90 216.80 0.0M
2025-05-09 210.00 212.10 208.20 209.40 0.0M
2025-05-08 208.00 210.70 206.90 209.40 0.0M
2025-05-07 205.90 208.00 204.60 207.10 0.0M
2025-05-06 206.30 209.80 203.70 205.60 0.0M
2025-05-05 207.20 211.00 206.00 208.20 0.0M
2025-05-02 205.00 210.00 203.50 207.30 0.0M
2025-04-30 211.60 211.90 201.00 203.30 0.0M
2025-04-29 218.20 218.70 209.60 213.00 0.0M
2025-04-28 217.70 219.40 216.20 218.30 0.0M
2025-04-25 216.60 219.50 214.60 217.60 0.0M
2025-04-24 220.30 220.80 212.90 217.80 0.0M
2025-04-23 209.30 219.90 206.80 219.00 0.0M
2025-04-22 197.80 206.40 197.55 205.10 0.0M
2025-04-17 199.45 200.10 196.85 198.60 0.0M
2025-04-16 197.00 199.80 193.85 197.00 0.0M
2025-04-15 201.80 202.60 197.65 198.05 0.0M
2025-04-14 200.40 203.30 198.50 201.00 0.0M
2025-04-11 199.40 202.80 190.80 198.35 0.0M
2025-04-10 204.00 208.90 193.80 197.15 0.0M
2025-04-09 182.60 205.00 182.05 205.00 0.0M
2025-04-08 191.00 194.30 180.75 184.80 0.0M
2025-04-07 190.10 197.90 175.40 188.90 0.0M
2025-04-04 194.95 200.00 182.85 197.20 0.1M
2025-04-03 214.00 214.30 194.00 195.90 0.1M
2025-04-02 222.10 223.00 219.60 220.60 0.0M
2025-04-01 218.80 225.30 217.80 222.00 0.0M
2025-03-31 219.70 219.80 214.20 218.10 0.0M
2025-03-28 220.60 222.40 218.20 221.60 0.0M
2025-03-27 220.10 222.90 217.20 222.40 0.0M
2025-03-26 224.40 225.80 219.50 220.80 0.0M
2025-03-25 220.90 226.00 220.90 224.70 0.0M
2025-03-24 224.00 227.00 221.20 223.10 0.0M
2025-03-21 222.00 224.70 220.00 222.00 0.0M
2025-03-20 225.60 227.20 222.00 223.40 0.0M
2025-03-19 223.00 227.80 222.10 225.70 0.0M
2025-03-18 223.70 226.00 221.50 224.40 0.0M
2025-03-17 222.90 224.80 219.40 224.60 0.0M
2025-03-14 221.10 228.00 219.80 223.70 0.0M
2025-03-13 220.00 225.50 218.70 220.10 0.0M
2025-03-12 223.20 224.00 219.10 222.60 0.0M
2025-03-11 227.90 228.80 218.30 222.00 0.0M
2025-03-10 237.60 239.00 225.10 226.40 0.0M
2025-03-07 238.90 239.60 233.90 239.30 0.0M
2025-03-06 239.90 243.90 234.90 239.70 0.0M
2025-03-05 233.10 242.30 228.20 238.30 0.0M
2025-03-04 246.00 247.50 236.60 241.00 0.0M
2025-03-03 246.80 249.60 243.60 245.80 0.0M
2025-02-28 243.00 246.90 240.10 245.00 0.0M
2025-02-27 245.30 247.70 243.10 243.20 0.0M
2025-02-26 246.30 248.20 245.10 245.40 0.0M
2025-02-25 245.00 247.40 243.10 245.70 0.0M
2025-02-24 247.30 249.70 243.90 244.70 0.0M
2025-02-21 246.70 248.80 243.00 243.80 0.0M
2025-02-20 250.50 251.60 245.40 246.20 0.0M
2025-02-19 255.90 256.20 248.00 249.00 0.0M
2025-02-18 259.40 261.00 253.80 256.10 0.0M
2025-02-17 258.20 260.80 257.10 259.70 0.0M
2025-02-14 261.10 262.90 257.70 259.50 0.0M
2025-02-13 262.00 263.70 259.00 260.00 0.0M
2025-02-12 254.60 261.00 254.60 260.50 0.0M
2025-02-11 256.50 257.80 253.80 255.00 0.0M
2025-02-10 252.90 258.40 252.80 256.60 0.0M
2025-02-07 258.80 259.40 252.70 253.90 0.0M
2025-02-06 252.60 259.80 252.60 259.00 0.0M
2025-02-05 252.10 253.30 250.90 252.20 0.0M
2025-02-04 252.90 254.20 251.50 253.00 0.0M
2025-02-03 248.20 254.40 243.70 252.50 0.0M
2025-01-31 259.90 259.90 252.80 253.00 0.0M
2025-01-30 257.30 260.00 255.90 259.70 0.0M
2025-01-29 255.50 257.40 252.00 257.10 0.0M
2025-01-28 255.90 255.90 252.70 254.00 0.0M
2025-01-27 253.00 256.10 252.00 255.60 0.0M
2025-01-24 259.30 259.90 252.50 254.00 0.0M
2025-01-23 257.20 259.70 254.70 258.50 0.0M
2025-01-22 253.00 262.50 251.50 258.40 0.0M
2025-01-21 242.20 253.00 241.20 253.00 0.0M
2025-01-20 241.10 244.90 241.00 242.80 0.0M
2025-01-17 242.10 243.40 240.30 241.90 0.0M
2025-01-16 241.00 245.50 240.50 241.60 0.0M
2025-01-15 237.80 242.60 236.80 242.10 0.0M
2025-01-14 240.40 240.70 235.80 237.20 0.0M
2025-01-13 243.20 243.80 237.90 238.80 0.0M
2025-01-10 245.10 248.80 243.40 245.40 0.0M
2025-01-09 246.10 246.90 243.00 246.90 0.0M
2025-01-08 242.50 247.00 242.50 244.60 0.0M
2025-01-07 240.80 245.60 240.10 242.50 0.0M
2025-01-06 234.90 241.50 233.90 240.00 0.0M
2025-01-03 235.60 236.90 231.90 232.80 0.0M
2025-01-02 236.70 238.20 233.00 236.60 0.0M