Adidas

ADSGn
🏛️ ドイツ →
181.30
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
2021-12-30 254.20 255.35 252.15 253.35 0.0M
2021-12-29 254.70 256.25 253.00 255.30 0.0M
2021-12-28 254.75 255.85 252.65 254.35 0.0M
2021-12-27 252.15 254.20 249.90 253.85 0.0M
2021-12-23 251.15 253.05 248.90 253.05 0.0M
2021-12-22 247.60 250.90 245.80 249.55 0.0M
2021-12-21 249.85 251.15 245.80 247.85 0.0M
2021-12-20 247.95 247.95 243.00 245.60 0.0M
2021-12-17 250.55 253.10 249.20 251.40 0.0M
2021-12-16 255.20 258.15 250.10 250.50 0.0M
2021-12-15 249.05 255.50 248.00 255.50 0.0M
2021-12-14 253.40 255.95 247.85 249.00 0.0M
2021-12-13 256.90 256.90 250.80 252.40 0.0M
2021-12-10 258.25 258.35 253.65 255.75 0.0M
2021-12-09 262.50 263.05 258.15 259.25 0.0M
2021-12-08 266.95 267.90 262.35 263.80 0.0M
2021-12-07 256.15 267.35 256.15 265.50 0.0M
2021-12-06 252.50 257.50 250.85 255.55 0.0M
2021-12-03 257.85 259.75 247.00 250.35 0.0M
2021-12-02 260.05 261.05 254.50 257.10 0.0M
2021-12-01 258.30 263.70 254.45 256.20 0.0M
2021-11-30 251.65 258.60 248.40 254.15 0.0M
2021-11-29 260.00 260.05 253.50 256.35 0.0M
2021-11-26 263.35 263.35 250.55 254.05 0.0M
2021-11-25 270.05 271.70 267.70 269.70 0.0M
2021-11-24 272.35 273.55 266.95 269.80 0.0M
2021-11-23 278.00 278.00 271.40 274.25 0.0M
2021-11-22 282.95 282.95 278.05 278.40 0.0M
2021-11-19 283.10 284.35 278.65 281.10 0.0M
2021-11-18 285.10 285.35 281.75 282.75 0.0M
2021-11-17 285.50 287.60 283.95 285.05 0.0M
2021-11-16 282.05 287.10 282.00 285.55 0.0M
2021-11-15 280.95 284.00 280.20 282.35 0.0M
2021-11-12 281.05 283.75 279.35 280.85 0.0M
2021-11-11 284.25 285.05 279.50 282.35 0.0M
2021-11-10 286.00 288.30 275.70 282.95 0.1M
2021-11-09 293.05 296.80 293.05 294.50 0.0M
2021-11-08 297.45 298.90 293.15 294.40 0.0M
2021-11-05 293.80 300.05 293.05 296.65 0.0M
2021-11-04 293.45 295.90 292.45 294.00 0.0M
2021-11-03 285.75 295.05 285.05 291.95 0.0M
2021-11-02 284.35 286.80 283.15 285.05 0.0M
2021-11-01 283.85 286.20 283.00 283.95 0.0M
2021-10-29 282.95 283.95 279.65 283.55 0.0M
2021-10-28 280.05 284.85 279.40 283.95 0.0M
2021-10-27 280.45 283.35 277.55 279.50 0.0M
2021-10-26 278.40 281.90 277.15 279.45 0.0M
2021-10-25 278.65 279.65 275.25 277.75 0.0M
2021-10-22 277.05 278.85 273.60 278.65 0.0M
2021-10-21 267.95 276.80 266.85 275.95 0.0M
2021-10-20 268.90 270.95 265.70 269.55 0.0M
2021-10-19 272.35 273.10 267.80 270.05 0.0M
2021-10-18 276.40 277.40 269.80 271.90 0.0M
2021-10-15 269.00 276.40 267.85 276.40 0.0M
2021-10-14 265.25 270.00 262.00 267.50 0.0M
2021-10-13 261.00 265.45 259.00 264.95 0.0M
2021-10-12 260.05 261.75 257.70 260.45 0.0M
2021-10-11 263.35 263.80 259.90 261.10 0.0M
2021-10-08 267.20 267.90 261.85 262.10 0.0M
2021-10-07 264.15 269.50 262.80 266.00 0.0M
2021-10-06 263.00 265.00 257.75 264.80 0.0M
2021-10-05 266.00 267.80 262.95 265.05 0.0M
2021-10-04 266.50 267.50 261.90 265.50 0.0M
2021-10-01 269.40 275.30 266.90 272.90 0.0M
2021-09-30 272.45 275.50 271.20 273.00 0.0M
2021-09-29 269.05 272.90 268.30 271.25 0.0M
2021-09-28 278.65 280.05 266.65 268.40 0.0M
2021-09-27 282.95 287.00 277.75 278.55 0.0M
2021-09-24 285.90 286.50 277.80 281.95 0.0M
2021-09-23 287.80 291.05 285.00 290.00 0.0M
2021-09-22 283.05 286.95 281.30 286.00 0.0M
2021-09-21 280.65 285.50 279.80 282.00 0.0M
2021-09-20 280.00 281.35 274.15 280.75 0.0M
2021-09-17 288.20 288.75 281.50 281.50 0.0M
2021-09-16 285.60 287.40 284.30 286.60 0.0M
2021-09-15 293.45 293.55 283.45 286.35 0.0M
2021-09-14 298.35 298.35 292.10 293.80 0.0M
2021-09-13 298.00 301.00 296.55 297.65 0.0M
2021-09-10 298.65 304.00 297.60 298.50 0.0M
2021-09-09 297.00 299.65 294.45 297.45 0.0M
2021-09-08 300.30 301.75 296.05 297.05 0.0M
2021-09-07 299.90 303.35 297.50 301.35 0.0M
2021-09-06 299.75 301.95 299.30 300.70 0.0M
2021-09-03 302.15 302.65 295.80 298.50 0.0M
2021-09-02 301.75 305.05 299.95 301.75 0.0M
2021-09-01 301.95 306.20 300.70 301.15 0.0M
2021-08-31 302.50 304.00 298.00 300.90 0.0M
2021-08-30 304.60 304.85 301.65 303.00 0.0M
2021-08-27 305.35 306.55 302.85 305.30 0.0M
2021-08-26 306.70 307.10 301.55 303.80 0.0M
2021-08-25 307.40 310.05 306.15 307.45 0.0M
2021-08-24 308.35 310.00 302.50 305.25 0.0M
2021-08-23 303.25 307.80 303.25 307.60 0.0M
2021-08-20 303.05 303.65 298.55 302.85 0.0M
2021-08-19 304.75 305.10 297.60 303.20 0.0M
2021-08-18 311.70 312.00 304.75 306.30 0.0M
2021-08-17 312.55 313.60 309.25 310.00 0.0M
2021-08-16 318.45 318.75 311.60 313.90 0.0M
2021-08-13 314.20 321.00 314.00 319.30 0.0M
2021-08-12 306.30 315.75 305.85 314.75 0.0M
2021-08-11 309.10 310.25 305.45 307.85 0.0M
2021-08-10 313.20 314.00 308.10 310.00 0.0M
2021-08-09 311.00 315.05 308.45 313.25 0.0M
2021-08-06 317.95 318.85 310.25 312.35 0.0M
2021-08-05 332.25 332.25 316.05 317.80 0.0M
2021-08-04 322.10 336.70 322.10 335.70 0.0M
2021-08-03 316.75 325.00 316.15 325.00 0.0M
2021-08-02 308.25 318.50 307.50 316.70 0.0M
2021-07-30 306.45 308.40 304.60 306.80 0.0M
2021-07-29 309.55 309.85 307.00 308.70 0.0M
2021-07-28 309.00 310.55 308.50 308.80 0.0M
2021-07-27 311.85 313.10 308.00 309.00 0.0M
2021-07-26 314.20 315.90 311.55 311.55 0.0M
2021-07-23 312.65 317.90 311.55 317.60 0.0M
2021-07-22 310.15 312.60 309.00 312.60 0.0M
2021-07-21 305.00 310.10 305.00 309.75 0.0M
2021-07-20 306.10 309.60 304.05 306.95 0.0M
2021-07-19 309.95 310.45 301.40 304.50 0.0M
2021-07-16 320.05 320.05 309.15 310.60 0.0M
2021-07-15 320.85 324.00 315.05 316.50 0.0M
2021-07-14 321.35 323.20 318.60 320.80 0.0M
2021-07-13 319.80 321.80 319.55 321.60 0.0M
2021-07-12 317.20 322.30 315.00 320.20 0.0M
2021-07-09 313.55 318.75 313.55 318.40 0.0M
2021-07-08 319.80 320.50 309.75 312.80 0.0M
2021-07-07 316.05 321.55 312.55 319.40 0.0M
2021-07-06 315.90 315.90 310.90 311.35 0.0M
2021-07-05 318.00 318.00 313.75 314.95 0.0M
2021-07-02 314.80 318.85 314.55 316.50 0.0M
2021-07-01 315.90 320.35 313.55 314.70 0.0M
2021-06-30 317.30 320.45 312.50 314.70 0.0M
2021-06-29 309.00 319.00 308.75 317.30 0.0M
2021-06-28 310.20 312.50 308.80 309.05 0.0M
2021-06-25 297.20 311.00 297.20 310.00 0.1M
2021-06-24 291.65 293.85 290.70 292.15 0.0M
2021-06-23 290.25 293.25 289.15 290.35 0.0M
2021-06-22 291.45 291.75 287.50 291.65 0.0M
2021-06-21 284.05 291.40 278.10 291.40 0.0M
2021-06-18 292.25 293.85 286.50 288.00 0.0M
2021-06-17 293.00 293.35 290.85 293.35 0.0M
2021-06-16 292.70 293.50 289.85 293.05 0.0M
2021-06-15 294.45 294.70 291.75 292.35 0.0M
2021-06-14 296.80 297.95 292.85 294.30 0.0M
2021-06-11 291.95 296.90 291.10 296.90 0.0M
2021-06-10 293.55 294.55 290.30 294.05 0.0M
2021-06-09 295.85 296.30 292.35 293.95 0.0M
2021-06-08 295.00 298.00 294.50 295.25 0.0M
2021-06-07 296.70 298.65 293.55 297.95 0.0M
2021-06-04 298.20 299.35 295.70 296.95 0.0M
2021-06-03 297.70 299.80 295.60 297.70 0.0M
2021-06-02 298.75 299.10 295.95 298.40 0.0M
2021-06-01 299.05 300.90 296.75 298.55 0.0M
2021-05-31 296.50 302.65 296.20 299.45 0.0M
2021-05-28 298.95 301.45 295.25 300.00 0.0M
2021-05-27 297.75 298.80 293.35 298.75 0.0M
2021-05-26 299.95 300.60 294.70 297.30 0.0M
2021-05-25 303.70 304.45 298.20 299.80 0.0M
2021-05-24 300.30 304.10 300.30 303.25 0.0M
2021-05-21 298.65 301.70 298.00 301.00 0.0M
2021-05-20 295.80 298.65 293.85 297.30 0.0M
2021-05-19 291.55 295.30 289.40 294.15 0.0M
2021-05-18 297.95 301.60 291.60 291.60 0.0M
2021-05-17 287.50 298.20 285.80 296.45 0.0M
2021-05-14 285.85 289.50 285.50 289.30 0.0M
2021-05-13 281.15 286.10 277.35 284.10 0.0M
2021-05-12 283.00 288.95 281.10 285.85 0.0M
2021-05-11 282.50 285.10 280.95 284.95 0.0M
2021-05-10 280.95 288.45 278.85 284.70 0.0M
2021-05-07 264.10 281.45 264.10 278.20 0.1M
2021-05-06 260.45 261.65 254.75 261.20 0.0M
2021-05-05 255.00 260.50 253.90 260.50 0.0M
2021-05-04 260.95 261.65 252.10 254.70 0.0M
2021-05-03 258.95 262.55 257.70 261.80 0.0M
2021-04-30 261.00 262.95 256.75 258.00 0.0M
2021-04-29 260.50 265.00 259.60 262.50 0.0M
2021-04-28 263.75 265.35 258.70 260.60 0.0M
2021-04-27 266.40 266.40 261.75 264.50 0.0M
2021-04-26 267.05 267.75 265.05 266.50 0.0M
2021-04-23 269.05 270.50 264.20 267.65 0.0M
2021-04-22 273.55 273.90 269.00 269.05 0.0M
2021-04-21 270.25 273.95 269.25 273.70 0.0M
2021-04-20 277.95 277.95 267.95 270.90 0.0M
2021-04-19 278.00 282.55 277.05 277.85 0.0M
2021-04-16 277.60 279.00 273.80 278.10 0.0M
2021-04-15 277.90 279.20 273.50 277.50 0.0M
2021-04-14 281.90 282.55 275.15 277.10 0.0M
2021-04-13 282.55 283.35 280.00 281.00 0.0M
2021-04-12 282.00 284.15 281.10 284.10 0.0M
2021-04-09 276.60 282.00 275.75 279.45 0.0M
2021-04-08 271.80 277.45 271.35 276.35 0.0M
2021-04-07 276.45 277.00 270.20 271.85 0.0M
2021-04-06 275.45 277.55 272.40 275.95 0.0M
2021-04-01 267.45 273.65 266.25 272.30 0.0M
2021-03-31 264.10 267.50 264.00 267.10 0.0M
2021-03-30 266.60 266.80 262.50 265.80 0.0M
2021-03-29 263.30 268.70 260.00 265.50 0.0M
2021-03-26 268.00 268.40 259.50 262.90 0.0M
2021-03-25 279.30 279.30 259.80 266.00 0.1M
2021-03-24 280.60 283.10 276.90 280.00 0.0M
2021-03-23 277.90 283.00 274.00 280.30 0.0M
2021-03-22 281.50 282.60 277.70 280.00 0.0M
2021-03-19 285.10 286.00 279.50 281.30 0.0M
2021-03-18 289.90 289.90 284.60 285.10 0.0M
2021-03-17 288.80 289.40 282.20 287.30 0.0M
2021-03-16 294.10 295.20 288.00 288.00 0.0M
2021-03-15 299.60 299.60 292.90 293.30 0.0M
2021-03-12 299.90 301.10 295.90 300.40 0.0M
2021-03-11 293.10 301.00 292.50 298.80 0.0M
2021-03-10 279.50 304.00 277.00 292.50 0.1M
2021-03-09 281.40 287.50 274.70 275.00 0.0M
2021-03-08 273.90 281.90 271.60 280.60 0.0M
2021-03-05 278.80 280.40 271.60 274.10 0.0M
2021-03-04 287.10 288.20 277.10 278.00 0.0M
2021-03-03 291.80 293.00 286.70 288.80 0.0M
2021-03-02 293.50 294.70 289.00 290.50 0.0M
2021-03-01 290.30 295.20 289.10 294.70 0.0M
2021-02-26 288.10 293.10 288.10 290.50 0.0M
2021-02-25 290.20 295.10 289.80 289.90 0.0M
2021-02-24 289.50 294.20 285.70 289.80 0.0M
2021-02-23 292.40 295.00 286.30 291.20 0.0M
2021-02-22 294.90 294.90 288.40 291.20 0.0M
2021-02-19 288.50 297.00 287.60 294.20 0.0M
2021-02-18 291.00 292.70 288.00 288.80 0.0M
2021-02-17 296.00 296.00 290.40 291.00 0.0M
2021-02-16 297.80 297.80 292.40 294.10 0.0M
2021-02-15 293.00 297.60 292.00 295.70 0.0M
2021-02-12 291.70 293.00 287.00 291.80 0.0M
2021-02-11 284.00 293.00 283.40 292.70 0.0M
2021-02-10 284.90 285.00 279.00 279.90 0.0M
2021-02-09 279.00 284.70 278.00 284.50 0.0M
2021-02-08 280.00 281.70 276.80 281.00 0.0M
2021-02-05 274.90 279.60 274.20 278.00 0.0M
2021-02-04 275.80 278.20 273.70 274.80 0.0M
2021-02-03 279.90 280.70 274.30 276.20 0.0M
2021-02-02 273.30 279.60 272.80 279.60 0.0M
2021-02-01 264.40 273.40 263.60 272.00 0.0M
2021-01-29 263.30 265.40 259.80 263.60 0.0M
2021-01-28 267.00 271.20 266.00 266.00 0.0M
2021-01-27 276.10 277.20 263.80 268.00 0.0M
2021-01-26 269.00 279.50 268.60 277.90 0.0M
2021-01-25 279.40 280.50 268.90 272.70 0.0M
2021-01-22 284.20 285.40 277.30 279.90 0.0M
2021-01-21 286.10 288.80 283.40 286.30 0.0M
2021-01-20 287.20 290.10 284.40 286.10 0.0M
2021-01-19 295.50 295.90 286.10 287.80 0.0M
2021-01-18 281.80 294.90 279.50 293.80 0.0M
2021-01-15 285.10 288.20 278.70 283.10 0.0M
2021-01-14 290.00 291.10 288.70 289.60 0.0M
2021-01-13 288.10 289.80 284.50 288.80 0.0M
2021-01-12 292.10 295.20 287.10 288.00 0.0M
2021-01-11 292.10 294.60 290.00 291.20 0.0M
2021-01-08 290.00 296.70 290.00 295.10 0.0M
2021-01-07 293.00 294.50 288.10 289.50 0.0M
2021-01-06 290.40 294.30 287.00 289.70 0.0M
2021-01-05 294.70 295.10 288.30 289.00 0.0M
2021-01-04 298.50 300.00 292.80 295.10 0.0M