Adesso

ADNGk
🏛️ ドイツ →
97.80
最終更新: 2025-10-03
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
2023-12-29 106.20 106.40 106.20 106.40 0.0M
2023-12-28 106.40 107.60 106.40 107.60 0.0M
2023-12-27 105.20 106.00 105.00 106.00 0.0M
2023-12-22 101.20 101.20 101.20 101.20 0.0M
2023-12-21 102.00 102.00 100.20 101.80 0.0M
2023-12-20 98.90 103.80 98.90 103.80 0.0M
2023-12-19 96.20 100.20 96.20 100.20 0.0M
2023-12-18 94.20 95.70 94.20 95.70 0.0M
2023-12-15 94.00 94.00 94.00 94.00 0.0M
2023-12-14 91.10 93.90 91.10 93.90 0.0M
2023-12-13 92.50 92.50 90.20 90.20 0.0M
2023-12-12 95.10 95.10 93.30 93.40 0.0M
2023-12-11 97.10 97.10 96.50 96.50 0.0M
2023-12-08 98.20 98.20 98.20 98.20 0.0M
2023-12-07 99.50 99.50 99.50 99.50 0.0M
2023-12-06 98.50 100.80 98.50 100.40 0.0M
2023-12-05 96.30 96.30 96.30 96.30 0.0M
2023-12-04 99.00 99.00 96.80 96.80 0.0M
2023-12-01 98.10 98.10 98.10 98.10 0.0M
2023-11-30 103.00 104.40 103.00 104.40 0.0M
2023-11-29 98.20 98.20 98.20 98.20 0.0M
2023-11-28 98.20 98.20 98.20 98.20 0.0M
2023-11-27 99.00 99.80 99.00 99.80 0.0M
2023-11-24 100.20 100.20 100.00 100.00 0.0M
2023-11-23 98.90 99.00 98.90 99.00 0.0M
2023-11-22 97.60 97.60 97.60 97.60 0.0M
2023-11-21 100.80 100.80 99.10 99.10 0.0M
2023-11-20 99.50 99.50 99.50 99.50 0.0M
2023-11-17 98.50 101.20 97.30 97.30 0.0M
2023-11-16 99.30 99.30 99.30 99.30 0.0M
2023-11-15 98.50 101.40 98.50 98.90 0.0M
2023-11-14 95.00 95.00 95.00 95.00 0.0M
2023-11-13 93.70 93.70 93.70 93.70 0.0M
2023-11-10 96.70 96.70 95.50 95.50 0.0M
2023-11-09 92.60 98.20 92.60 98.20 0.0M
2023-11-08 91.40 91.40 91.40 91.40 0.0M
2023-11-07 90.20 90.20 90.20 90.20 0.0M
2023-11-06 92.70 92.70 92.70 92.70 0.0M
2023-11-03 93.90 93.90 92.80 92.80 0.0M
2023-11-02 87.50 87.50 87.50 87.50 0.0M
2023-11-01 89.20 89.20 87.30 87.30 0.0M
2023-10-31 88.20 88.30 88.20 88.30 0.0M
2023-10-30 86.20 89.10 86.20 89.00 0.0M
2023-10-27 83.10 86.40 83.10 86.40 0.0M
2023-10-26 85.60 85.60 84.50 84.50 0.0M
2023-10-25 88.60 89.60 88.60 89.60 0.0M
2023-10-24 87.80 88.80 87.80 88.80 0.0M
2023-10-23 88.40 88.40 88.40 88.40 0.0M
2023-10-20 88.20 89.50 88.20 89.50 0.0M
2023-10-19 91.10 91.10 91.10 91.10 0.0M
2023-10-18 92.20 92.20 92.20 92.20 0.0M
2023-10-17 93.00 93.00 92.00 92.00 0.0M
2023-10-16 92.30 93.50 91.80 93.50 0.0M
2023-10-13 94.30 94.30 94.30 94.30 0.0M
2023-10-12 96.80 96.80 95.00 95.00 0.0M
2023-10-11 91.80 94.80 91.80 94.80 0.0M
2023-10-10 95.50 95.50 95.50 95.50 0.0M
2023-10-09 97.60 97.60 97.10 97.10 0.0M
2023-10-06 96.70 99.80 96.70 99.80 0.0M
2023-10-05 101.80 101.80 97.00 97.00 0.0M
2023-10-04 100.60 100.60 98.00 98.00 0.0M
2023-10-03 99.50 101.20 99.20 101.20 0.0M
2023-10-02 102.40 102.40 99.70 101.40 0.0M
2023-09-29 101.00 104.60 101.00 104.60 0.0M
2023-09-28 102.60 102.60 102.60 102.60 0.0M
2023-09-27 104.40 104.40 104.40 104.40 0.0M
2023-09-26 105.00 105.00 105.00 105.00 0.0M
2023-09-25 107.60 107.60 106.60 106.80 0.0M
2023-09-22 106.00 106.00 106.00 106.00 0.0M
2023-09-21 109.60 109.60 108.00 108.00 0.0M
2023-09-20 109.60 109.60 109.60 109.60 0.0M
2023-09-19 109.40 109.40 109.40 109.40 0.0M
2023-09-18 113.00 113.00 113.00 113.00 0.0M
2023-09-15 113.00 115.00 113.00 114.80 0.0M
2023-09-14 112.60 113.80 112.60 113.80 0.0M
2023-09-13 110.20 112.20 110.20 112.20 0.0M
2023-09-12 112.60 112.60 112.60 112.60 0.0M
2023-09-11 112.80 112.80 112.80 112.80 0.0M
2023-09-08 113.40 113.40 113.40 113.40 0.0M
2023-09-07 112.80 112.80 112.80 112.80 0.0M
2023-09-06 113.60 113.60 113.60 113.60 0.0M
2023-09-05 114.80 114.80 114.80 114.80 0.0M
2023-09-04 114.40 114.40 114.40 114.40 0.0M
2023-09-01 115.60 115.60 115.60 115.60 0.0M
2023-08-31 112.00 116.40 112.00 116.40 0.0M
2023-08-30 116.40 116.40 116.40 116.40 0.0M
2023-08-29 112.60 112.60 112.60 112.60 0.0M
2023-08-28 110.20 110.20 110.20 110.20 0.0M
2023-08-25 111.60 111.60 110.80 110.80 0.0M
2023-08-24 110.00 110.00 110.00 110.00 0.0M
2023-08-23 109.20 110.00 109.20 110.00 0.0M
2023-08-22 107.80 107.80 107.80 107.80 0.0M
2023-08-21 107.00 108.60 107.00 108.00 0.0M
2023-08-18 106.40 106.40 106.40 106.40 0.0M
2023-08-17 109.40 109.40 106.40 106.40 0.0M
2023-08-16 104.60 104.60 104.60 104.60 0.0M
2023-08-15 109.40 109.40 105.00 105.00 0.0M
2023-08-14 102.00 111.60 102.00 111.60 0.0M
2023-08-11 103.00 103.00 103.00 103.00 0.0M
2023-08-10 104.40 104.40 104.00 104.00 0.0M
2023-08-09 105.60 105.60 105.60 105.60 0.0M
2023-08-08 108.80 108.80 105.00 105.00 0.0M
2023-08-07 107.40 107.40 107.40 107.40 0.0M
2023-08-04 108.20 108.20 108.20 108.20 0.0M
2023-08-03 110.00 110.00 107.80 107.80 0.0M
2023-08-02 108.20 109.60 108.20 108.20 0.0M
2023-08-01 106.00 111.40 106.00 109.20 0.0M
2023-07-31 103.80 107.20 103.80 107.20 0.0M
2023-07-28 107.00 107.00 106.00 106.00 0.0M
2023-07-27 106.00 108.20 106.00 108.20 0.0M
2023-07-26 106.60 108.00 106.60 108.00 0.0M
2023-07-25 101.40 107.40 101.40 107.40 0.0M
2023-07-24 106.20 106.20 100.40 101.80 0.0M
2023-07-21 110.60 111.00 105.80 111.00 0.0M
2023-07-20 111.20 112.00 111.20 112.00 0.0M
2023-07-19 112.60 112.80 110.60 110.60 0.0M
2023-07-18 112.40 112.40 112.40 112.40 0.0M
2023-07-17 113.60 113.60 113.20 113.20 0.0M
2023-07-14 112.00 112.00 112.00 112.00 0.0M
2023-07-13 112.80 114.00 112.80 114.00 0.0M
2023-07-12 113.20 113.20 113.20 113.20 0.0M
2023-07-11 115.00 115.00 115.00 115.00 0.0M
2023-07-10 114.80 114.80 114.80 114.80 0.0M
2023-07-07 111.80 111.80 111.80 111.80 0.0M
2023-07-06 118.40 118.40 118.40 118.40 0.0M
2023-07-05 121.20 121.20 119.80 119.80 0.0M
2023-07-04 119.80 119.80 119.80 119.80 0.0M
2023-07-03 123.20 123.20 121.80 121.80 0.0M
2023-06-30 120.80 120.80 120.80 120.80 0.0M
2023-06-29 119.20 119.20 119.20 119.20 0.0M
2023-06-28 118.80 118.80 118.80 118.80 0.0M
2023-06-27 121.80 121.80 119.20 119.20 0.0M
2023-06-26 120.80 122.00 120.80 121.20 0.0M
2023-06-23 123.00 123.00 123.00 123.00 0.0M
2023-06-22 121.00 122.80 121.00 122.80 0.0M
2023-06-21 122.60 122.60 122.60 122.60 0.0M
2023-06-20 122.60 122.60 122.60 122.60 0.0M
2023-06-19 125.20 125.20 125.20 125.20 0.0M
2023-06-16 122.80 124.40 122.80 124.40 0.0M
2023-06-15 123.00 123.00 123.00 123.00 0.0M
2023-06-14 120.00 124.40 120.00 124.40 0.0M
2023-06-13 117.60 120.00 117.60 120.00 0.0M
2023-06-12 114.00 116.40 114.00 115.80 0.0M
2023-06-09 116.20 116.20 116.20 116.20 0.0M
2023-06-08 115.20 115.20 115.20 115.20 0.0M
2023-06-07 115.40 115.40 115.40 115.40 0.0M
2023-06-06 117.00 117.00 117.00 117.00 0.0M
2023-06-05 118.00 118.00 118.00 118.00 0.0M
2023-06-02 113.40 119.60 113.40 119.60 0.0M
2023-06-01 112.80 112.80 112.80 112.80 0.0M
2023-05-31 116.80 116.80 115.00 115.00 0.0M
2023-05-30 117.60 117.60 117.60 117.60 0.0M
2023-05-29 123.20 123.20 119.00 119.00 0.0M
2023-05-26 120.40 120.40 120.00 120.00 0.0M
2023-05-25 117.20 117.20 117.20 117.20 0.0M
2023-05-24 122.80 122.80 116.60 116.60 0.0M
2023-05-23 124.20 124.20 124.20 124.20 0.0M
2023-05-22 124.20 124.20 122.80 122.80 0.0M
2023-05-19 121.00 121.00 121.00 121.00 0.0M
2023-05-18 122.20 123.20 122.20 123.20 0.0M
2023-05-17 126.20 126.20 126.20 126.20 0.0M
2023-05-16 127.20 127.20 127.20 127.20 0.0M
2023-05-15 128.40 130.40 127.60 127.60 0.0M
2023-05-12 128.40 128.40 128.40 128.40 0.0M
2023-05-11 128.20 128.20 128.20 128.20 0.0M
2023-05-10 126.00 126.00 126.00 126.00 0.0M
2023-05-09 127.20 128.60 127.20 128.60 0.0M
2023-05-08 131.20 131.20 125.00 128.00 0.0M
2023-05-05 134.20 134.20 134.20 134.20 0.0M
2023-05-04 132.00 132.00 132.00 132.00 0.0M
2023-05-03 133.20 133.20 133.20 133.20 0.0M
2023-05-02 134.80 138.60 134.80 138.60 0.0M
2023-04-28 129.80 133.60 129.80 133.60 0.0M
2023-04-27 129.40 129.60 129.40 129.60 0.0M
2023-04-26 128.80 129.60 128.80 129.40 0.0M
2023-04-25 132.20 132.20 130.00 130.00 0.0M
2023-04-24 133.20 133.20 133.20 133.20 0.0M
2023-04-21 134.00 135.40 134.00 135.40 0.0M
2023-04-20 137.80 137.80 136.00 136.00 0.0M
2023-04-19 143.00 143.00 139.00 139.40 0.0M
2023-04-18 143.60 145.60 143.60 145.60 0.0M
2023-04-17 143.80 143.80 143.80 143.80 0.0M
2023-04-14 140.80 142.00 140.80 142.00 0.0M
2023-04-13 137.40 137.40 137.40 137.40 0.0M
2023-04-12 138.40 139.40 138.40 139.00 0.0M
2023-04-11 139.00 139.80 139.00 139.80 0.0M
2023-04-06 142.80 142.80 141.60 141.60 0.0M
2023-04-05 146.20 146.20 146.20 146.20 0.0M
2023-04-04 149.20 149.20 149.20 149.20 0.0M
2023-04-03 146.20 150.00 146.20 149.80 0.0M
2023-03-31 148.80 148.80 148.80 148.80 0.0M
2023-03-30 150.20 150.20 149.00 149.00 0.0M
2023-03-29 148.00 148.00 148.00 148.00 0.0M
2023-03-28 150.20 150.20 150.20 150.20 0.0M
2023-03-27 149.40 149.40 149.40 149.40 0.0M
2023-03-24 154.20 154.20 154.20 154.20 0.0M
2023-03-23 152.60 153.40 152.60 153.40 0.0M
2023-03-22 153.00 153.40 153.00 153.40 0.0M
2023-03-21 149.80 153.40 149.80 153.40 0.0M
2023-03-20 145.80 145.80 145.80 145.80 0.0M
2023-03-17 150.60 150.60 149.80 149.80 0.0M
2023-03-16 145.20 152.40 145.20 152.40 0.0M
2023-03-15 150.80 150.80 150.80 150.80 0.0M
2023-03-14 146.40 152.40 146.40 152.40 0.0M
2023-03-13 148.60 148.80 145.00 145.00 0.0M
2023-03-10 148.20 150.40 148.20 150.40 0.0M
2023-03-09 151.80 151.80 149.40 149.40 0.0M
2023-03-08 151.40 151.40 151.00 151.00 0.0M
2023-03-07 153.00 153.00 151.00 151.00 0.0M
2023-03-06 152.20 152.20 152.20 152.20 0.0M
2023-03-03 151.20 151.20 151.20 151.20 0.0M
2023-03-02 152.40 152.40 152.40 152.40 0.0M
2023-03-01 151.40 151.40 151.40 151.40 0.0M
2023-02-28 152.80 152.80 152.80 152.80 0.0M
2023-02-27 151.20 155.80 151.20 153.40 0.0M
2023-02-24 151.80 151.80 151.80 151.80 0.0M
2023-02-23 148.00 151.60 148.00 150.40 0.0M
2023-02-22 147.80 147.80 147.80 147.80 0.0M
2023-02-21 150.60 150.60 149.00 149.00 0.0M
2023-02-20 150.60 151.60 150.60 151.20 0.0M
2023-02-17 151.00 151.00 151.00 151.00 0.0M
2023-02-16 151.00 151.00 151.00 151.00 0.0M
2023-02-15 148.00 148.00 148.00 148.00 0.0M
2023-02-14 144.20 150.00 144.20 150.00 0.0M
2023-02-13 142.60 145.80 142.40 145.80 0.0M
2023-02-10 147.00 147.00 147.00 147.00 0.0M
2023-02-09 147.00 147.00 147.00 147.00 0.0M
2023-02-08 146.40 147.20 146.40 147.20 0.0M
2023-02-07 149.20 149.20 149.20 149.20 0.0M
2023-02-06 150.20 150.20 150.20 150.20 0.0M
2023-02-03 150.00 150.00 150.00 150.00 0.0M
2023-02-02 145.20 149.00 145.20 149.00 0.0M
2023-02-01 144.00 144.00 144.00 144.00 0.0M
2023-01-31 141.80 141.80 141.80 141.80 0.0M
2023-01-30 146.40 146.40 144.00 144.00 0.0M
2023-01-27 148.00 148.00 145.20 145.20 0.0M
2023-01-26 147.80 147.80 147.40 147.40 0.0M
2023-01-25 149.00 149.00 149.00 149.00 0.0M
2023-01-24 148.80 148.80 148.80 148.80 0.0M
2023-01-23 149.60 150.20 149.60 150.20 0.0M
2023-01-20 146.20 146.20 146.20 146.20 0.0M
2023-01-19 153.80 153.80 150.00 150.00 0.0M
2023-01-18 156.40 156.40 156.40 156.40 0.0M
2023-01-17 153.60 155.60 153.60 155.60 0.0M
2023-01-16 153.80 153.80 153.80 153.80 0.0M
2023-01-13 149.60 152.40 149.60 152.40 0.0M
2023-01-12 151.40 156.40 151.40 156.40 0.0M
2023-01-11 142.60 149.80 142.60 149.80 0.0M
2023-01-10 143.60 145.40 143.60 145.40 0.0M
2023-01-09 141.20 146.00 141.20 145.20 0.0M
2023-01-06 138.00 139.20 138.00 139.20 0.0M
2023-01-05 139.20 139.20 139.20 139.20 0.0M
2023-01-04 137.00 137.00 137.00 137.00 0.0M
2023-01-03 133.80 133.80 133.80 133.80 0.0M
2023-01-02 131.60 131.60 131.00 131.00 0.0M