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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 128.26 128.36 126.06 127.62 0.0M
2022-12-29 126.20 129.40 124.28 128.42 0.0M
2022-12-28 126.60 129.00 125.64 126.14 0.0M
2022-12-27 126.56 127.16 125.42 126.20 0.0M
2022-12-23 125.22 126.70 123.88 125.58 0.0M
2022-12-22 126.88 127.08 124.02 125.74 0.0M
2022-12-21 122.00 129.38 121.54 126.02 0.0M
2022-12-20 120.02 121.14 117.50 119.02 0.0M
2022-12-19 122.28 122.68 119.94 121.30 0.0M
2022-12-16 118.76 122.44 116.70 121.50 0.0M
2022-12-15 122.98 123.74 117.82 119.04 0.0M
2022-12-14 124.02 124.46 121.58 123.82 0.0M
2022-12-13 118.18 126.08 117.34 124.08 0.0M
2022-12-12 119.56 119.56 115.82 118.00 0.0M
2022-12-09 117.68 119.98 117.34 118.46 0.0M
2022-12-08 118.02 118.02 114.74 117.64 0.0M
2022-12-07 118.98 119.08 116.50 118.02 0.0M
2022-12-06 121.60 122.40 118.22 118.48 0.0M
2022-12-05 125.18 126.98 121.62 122.24 0.0M
2022-12-02 125.20 126.32 122.38 124.50 0.0M
2022-12-01 124.24 127.64 123.24 124.90 0.0M
2022-11-30 121.48 123.78 120.80 123.12 0.0M
2022-11-29 121.52 125.48 120.08 121.12 0.0M
2022-11-28 123.02 124.50 120.88 121.40 0.0M
2022-11-25 125.56 126.78 123.12 123.70 0.0M
2022-11-24 124.62 127.52 123.36 126.98 0.0M
2022-11-23 123.78 125.10 121.84 123.96 0.0M
2022-11-22 123.80 125.06 122.10 123.94 0.0M
2022-11-21 129.40 129.40 123.28 124.20 0.0M
2022-11-18 129.78 130.30 125.96 129.22 0.0M
2022-11-17 130.00 130.56 127.88 129.40 0.0M
2022-11-16 130.50 133.12 129.18 129.34 0.0M
2022-11-15 132.46 132.88 127.90 130.80 0.0M
2022-11-14 136.46 137.44 130.56 131.42 0.1M
2022-11-11 128.60 137.10 128.44 136.52 0.1M
2022-11-10 123.42 129.06 119.84 128.50 0.1M
2022-11-09 117.00 125.50 116.00 123.10 0.1M
2022-11-08 116.00 120.78 111.60 120.40 0.1M
2022-11-07 114.22 116.00 108.82 115.96 0.1M
2022-11-04 95.01 124.50 94.55 114.20 0.2M
2022-11-03 96.46 97.00 93.42 94.22 0.1M
2022-11-02 99.49 99.80 96.20 96.20 0.0M
2022-11-01 100.26 101.44 98.00 99.64 0.0M
2022-10-31 100.48 100.48 98.36 99.49 0.0M
2022-10-28 99.00 100.46 96.82 100.46 0.1M
2022-10-27 101.60 103.20 99.16 99.88 0.1M
2022-10-26 100.50 102.48 97.25 101.30 0.1M
2022-10-25 103.34 103.48 94.81 101.00 0.2M
2022-10-24 104.52 104.96 102.12 104.22 0.1M
2022-10-21 107.20 108.98 101.88 104.26 0.2M
2022-10-20 116.08 116.18 108.98 110.40 0.0M
2022-10-19 119.76 119.76 114.76 116.60 0.0M
2022-10-18 119.98 121.18 117.46 119.46 0.0M
2022-10-17 115.66 119.02 112.48 118.40 0.0M
2022-10-14 115.06 116.34 111.94 114.32 0.0M
2022-10-13 111.60 114.86 107.50 114.00 0.0M
2022-10-12 115.68 116.50 111.06 111.84 0.0M
2022-10-11 114.22 116.74 112.72 115.66 0.0M
2022-10-10 115.28 118.02 113.34 115.50 0.0M
2022-10-07 121.28 121.60 115.00 115.00 0.0M
2022-10-06 124.02 125.56 119.34 119.34 0.0M
2022-10-05 125.88 127.16 121.94 123.84 0.0M
2022-10-04 119.98 127.02 119.62 125.06 0.0M
2022-10-03 118.48 119.50 115.00 119.50 0.0M
2022-09-30 122.00 122.00 116.84 117.70 0.0M
2022-09-29 130.50 130.66 122.86 124.02 0.0M
2022-09-28 126.32 132.50 124.42 131.42 0.0M
2022-09-27 129.50 131.54 126.02 127.00 0.0M
2022-09-26 129.98 133.04 128.00 129.00 0.0M
2022-09-23 133.98 134.98 129.44 131.70 0.0M
2022-09-22 134.56 136.12 132.96 134.88 0.0M
2022-09-21 134.50 137.70 133.52 135.50 0.0M
2022-09-20 138.40 138.56 134.24 135.02 0.0M
2022-09-19 135.40 138.36 133.44 138.04 0.0M
2022-09-16 135.00 136.00 132.46 136.00 0.0M
2022-09-15 141.92 142.58 135.36 137.18 0.0M
2022-09-14 142.40 144.54 140.86 142.32 0.0M
2022-09-13 149.50 151.30 142.38 142.38 0.0M
2022-09-12 146.02 151.40 145.68 150.10 0.0M
2022-09-09 142.70 146.60 141.76 146.00 0.0M
2022-09-08 144.08 144.08 138.50 142.00 0.0M
2022-09-07 143.14 144.14 140.06 143.32 0.0M
2022-09-06 143.90 146.64 142.00 144.84 0.0M
2022-09-05 143.70 146.00 142.50 144.82 0.0M
2022-09-02 147.68 149.10 143.42 145.18 0.0M
2022-09-01 147.50 147.54 143.66 147.54 0.0M
2022-08-31 151.80 152.96 147.38 147.38 0.0M
2022-08-30 149.70 154.00 148.30 150.96 0.0M
2022-08-29 150.02 151.56 148.02 149.40 0.0M
2022-08-26 158.98 159.42 150.56 150.70 0.0M
2022-08-25 159.78 160.98 157.00 159.58 0.0M
2022-08-24 155.86 159.78 153.58 158.58 0.0M
2022-08-23 157.66 159.80 155.36 157.02 0.0M
2022-08-22 164.90 164.98 156.62 157.00 0.0M
2022-08-19 167.20 168.04 164.96 164.96 0.0M
2022-08-18 168.92 171.42 166.20 167.96 0.0M
2022-08-17 172.96 176.10 168.50 170.46 0.0M
2022-08-16 173.94 173.96 170.10 173.00 0.0M
2022-08-15 173.38 174.80 171.48 174.18 0.0M
2022-08-12 171.96 173.66 170.18 173.66 0.0M
2022-08-11 174.98 176.00 170.42 172.06 0.0M
2022-08-10 169.20 174.34 164.38 173.68 0.0M
2022-08-09 175.16 175.86 169.00 170.32 0.0M
2022-08-08 173.48 176.12 172.26 175.24 0.0M
2022-08-05 175.78 178.00 170.62 173.20 0.0M
2022-08-04 172.06 178.60 169.00 175.12 0.0M
2022-08-03 167.78 173.50 165.52 173.00 0.0M
2022-08-02 170.22 170.80 165.02 166.52 0.0M
2022-08-01 168.94 173.80 166.74 171.92 0.0M
2022-07-29 166.42 169.24 163.00 169.24 0.0M
2022-07-28 162.18 167.70 160.86 166.98 0.0M
2022-07-27 167.62 167.96 159.42 163.14 0.1M
2022-07-26 174.82 175.26 164.50 165.50 0.0M
2022-07-25 176.00 178.46 174.80 176.00 0.0M
2022-07-22 174.26 179.58 173.58 176.68 0.0M
2022-07-21 175.32 175.78 171.36 174.98 0.0M
2022-07-20 175.92 177.80 171.90 173.06 0.0M
2022-07-19 164.98 176.10 163.82 175.06 0.0M
2022-07-18 162.18 166.64 161.04 163.14 0.0M
2022-07-15 156.48 160.98 153.66 160.00 0.0M
2022-07-14 160.60 163.14 153.60 157.40 0.0M
2022-07-13 160.46 163.94 158.24 161.76 0.0M
2022-07-12 162.40 162.90 158.72 160.40 0.0M
2022-07-11 166.86 166.86 162.18 163.88 0.0M
2022-07-08 169.48 169.98 165.40 167.82 0.0M
2022-07-07 166.02 170.90 164.60 170.90 0.0M
2022-07-06 168.78 168.78 157.48 164.54 0.0M
2022-07-05 168.50 169.94 165.32 168.04 0.0M
2022-07-04 168.08 170.46 166.66 166.92 0.0M
2022-07-01 167.78 169.82 166.00 169.68 0.0M
2022-06-30 168.34 170.76 165.38 168.46 0.0M
2022-06-29 168.40 171.76 167.26 170.74 0.0M
2022-06-28 169.86 172.96 167.78 167.78 0.0M
2022-06-27 171.64 175.50 171.12 171.22 0.0M
2022-06-24 168.98 172.64 165.96 170.74 0.0M
2022-06-23 164.88 168.50 163.76 168.50 0.0M
2022-06-22 164.50 167.00 161.32 163.58 0.0M
2022-06-21 166.74 169.14 165.00 166.38 0.0M
2022-06-20 166.68 168.80 165.00 166.12 0.0M
2022-06-17 163.20 167.62 161.88 167.00 0.0M
2022-06-16 167.28 167.48 160.44 161.66 0.0M
2022-06-15 165.34 169.22 165.34 168.48 0.0M
2022-06-14 170.72 171.48 164.02 165.96 0.0M
2022-06-13 174.40 174.40 169.24 171.66 0.0M
2022-06-10 180.02 180.70 175.62 175.78 0.0M
2022-06-09 185.78 185.78 180.00 180.00 0.0M
2022-06-08 187.52 188.98 184.50 186.90 0.0M
2022-06-07 186.40 187.12 182.66 186.44 0.0M
2022-06-06 189.78 189.90 186.84 189.00 0.0M
2022-06-03 190.00 191.04 186.62 188.42 0.0M
2022-06-02 183.06 189.90 182.54 189.24 0.0M
2022-06-01 186.10 186.86 181.52 184.22 0.0M
2022-05-31 184.70 187.28 183.42 186.38 0.0M
2022-05-30 182.00 187.18 181.02 186.64 0.0M
2022-05-27 177.10 180.98 175.80 180.98 0.0M
2022-05-26 172.98 177.92 172.00 177.84 0.0M
2022-05-25 173.40 173.62 165.86 171.98 0.0M
2022-05-24 174.40 175.22 170.80 173.02 0.0M
2022-05-23 176.18 177.10 172.50 175.88 0.0M
2022-05-20 174.02 175.28 168.36 172.60 0.0M
2022-05-19 175.26 175.30 169.54 173.48 0.0M
2022-05-18 184.58 184.58 174.08 175.06 0.0M
2022-05-17 182.28 186.76 181.00 184.74 0.0M
2022-05-16 181.00 181.74 177.82 181.62 0.0M
2022-05-13 180.00 183.56 175.44 182.94 0.0M
2022-05-12 177.42 181.80 175.00 181.26 0.0M
2022-05-11 174.88 183.78 174.30 177.62 0.0M
2022-05-10 175.38 178.76 173.32 174.76 0.0M
2022-05-09 181.00 181.00 173.12 174.52 0.0M
2022-05-06 185.02 188.30 175.76 180.94 0.0M
2022-05-05 198.18 200.95 187.00 189.12 0.0M
2022-05-04 192.18 197.96 191.16 197.24 0.0M
2022-05-03 193.96 196.36 190.50 192.52 0.0M
2022-05-02 191.50 196.10 189.92 194.04 0.0M
2022-04-29 191.20 195.62 189.62 191.60 0.0M
2022-04-28 185.68 190.70 184.24 190.54 0.0M
2022-04-27 188.58 190.88 182.56 184.38 0.0M
2022-04-26 195.98 196.86 186.10 186.10 0.0M
2022-04-25 197.50 197.80 191.52 196.34 0.0M
2022-04-22 204.15 205.05 198.54 199.52 0.0M
2022-04-21 208.75 209.00 204.15 204.55 0.0M
2022-04-20 204.05 208.65 200.80 206.85 0.0M
2022-04-19 200.00 204.95 197.74 204.05 0.0M
2022-04-14 197.64 201.80 196.54 200.65 0.0M
2022-04-13 200.60 201.60 194.28 197.94 0.0M
2022-04-12 200.05 204.10 197.50 201.60 0.0M
2022-04-11 205.85 206.45 201.20 201.80 0.0M
2022-04-08 205.95 208.10 204.00 205.95 0.0M
2022-04-07 202.40 206.70 201.50 205.00 0.0M
2022-04-06 208.40 210.40 200.10 205.00 0.0M
2022-04-05 213.50 213.90 208.30 209.20 0.0M
2022-04-04 211.50 214.55 207.25 213.75 0.0M
2022-04-01 211.05 212.60 209.45 211.45 0.0M
2022-03-31 216.50 219.05 211.15 211.70 0.0M
2022-03-30 218.85 219.45 213.65 215.95 0.0M
2022-03-29 216.25 219.30 213.50 217.95 0.0M
2022-03-28 214.15 216.35 212.15 215.85 0.0M
2022-03-25 211.45 216.50 210.55 213.00 0.0M
2022-03-24 210.75 213.10 207.95 211.95 0.0M
2022-03-23 219.05 219.75 210.15 211.40 0.0M
2022-03-22 216.40 220.70 216.10 218.75 0.0M
2022-03-21 217.95 219.90 212.25 216.70 0.0M
2022-03-18 215.00 217.55 210.50 216.50 0.0M
2022-03-17 215.70 216.80 210.70 215.45 0.0M
2022-03-16 207.80 217.50 207.80 216.00 0.0M
2022-03-15 205.55 206.40 197.78 206.25 0.0M
2022-03-14 208.90 210.85 204.80 207.25 0.0M
2022-03-11 202.55 210.90 199.28 204.00 0.0M
2022-03-10 211.95 214.15 196.02 201.95 0.1M
2022-03-09 193.96 214.00 191.00 211.00 0.1M
2022-03-08 173.90 196.00 172.02 187.00 0.0M
2022-03-07 181.50 183.04 170.28 176.00 0.1M
2022-03-04 196.52 197.92 185.00 187.80 0.0M
2022-03-03 206.15 208.00 198.28 200.20 0.0M
2022-03-02 204.00 207.80 200.55 206.05 0.0M
2022-03-01 213.35 214.70 201.40 204.60 0.0M
2022-02-28 208.40 215.25 206.55 209.90 0.0M
2022-02-25 214.25 215.95 208.55 214.70 0.0M
2022-02-24 209.00 216.05 200.95 215.25 0.0M
2022-02-23 223.25 224.10 215.70 217.60 0.0M
2022-02-22 219.00 224.95 216.00 223.05 0.0M
2022-02-21 231.05 232.10 213.00 217.60 0.0M
2022-02-18 231.35 233.35 228.05 230.15 0.0M
2022-02-17 232.90 236.00 228.05 228.05 0.0M
2022-02-16 236.00 237.20 233.10 236.45 0.0M
2022-02-15 229.65 237.05 228.55 236.65 0.0M
2022-02-14 230.15 233.75 226.70 230.55 0.0M
2022-02-11 240.05 242.20 231.70 233.80 0.0M
2022-02-10 245.40 248.00 240.45 240.45 0.0M
2022-02-09 241.20 246.00 240.95 245.45 0.0M
2022-02-08 241.75 241.75 235.80 239.95 0.0M
2022-02-07 243.50 243.50 239.50 241.80 0.0M
2022-02-04 243.90 244.75 239.45 242.65 0.0M
2022-02-03 246.10 246.70 241.20 241.60 0.0M
2022-02-02 245.55 248.45 244.25 248.00 0.0M
2022-02-01 243.65 245.70 242.30 243.90 0.0M
2022-01-31 241.45 243.70 238.80 243.65 0.0M
2022-01-28 241.00 241.50 231.65 237.50 0.0M
2022-01-27 239.05 244.45 238.00 240.65 0.0M
2022-01-26 240.40 247.05 239.10 241.20 0.0M
2022-01-25 245.00 245.35 235.90 240.10 0.0M
2022-01-24 251.40 251.40 235.40 246.50 0.0M
2022-01-21 252.75 255.60 248.10 248.95 0.0M
2022-01-20 255.35 259.90 253.20 255.10 0.0M
2022-01-19 253.60 258.10 251.80 256.00 0.0M
2022-01-18 252.05 258.40 248.50 254.60 0.0M
2022-01-17 253.55 256.95 251.80 254.05 0.0M
2022-01-14 255.00 255.00 251.80 254.25 0.0M
2022-01-13 253.95 257.30 251.95 253.65 0.0M
2022-01-12 257.75 257.90 251.50 254.75 0.0M
2022-01-11 249.65 257.80 248.95 257.15 0.0M
2022-01-10 247.20 250.05 243.05 250.05 0.0M
2022-01-07 252.75 252.95 245.65 248.10 0.0M
2022-01-06 256.95 258.15 251.10 252.65 0.0M
2022-01-05 258.50 263.65 257.50 257.50 0.0M
2022-01-04 259.95 262.70 257.90 260.40 0.0M
2022-01-03 253.95 260.00 253.35 258.60 0.0M