Adesso

ADNGk
🏛️ ドイツ →
97.80
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
2025-09-29 97.70 99.00 97.60 97.80 0.0M
2025-09-26 99.40 100.60 97.50 97.60 0.0M
2025-09-25 102.80 102.80 99.30 99.40 0.0M
2025-09-24 101.20 103.00 100.20 102.60 0.0M
2025-09-23 100.60 101.80 100.00 100.00 0.0M
2025-09-22 99.10 101.20 99.10 100.80 0.0M
2025-09-19 101.20 102.40 98.90 100.00 0.0M
2025-09-18 100.60 104.00 100.60 101.20 0.0M
2025-09-17 98.00 99.80 98.00 99.40 0.0M
2025-09-16 99.60 101.00 97.90 97.90 0.0M
2025-09-15 96.30 99.60 96.30 99.60 0.0M
2025-09-12 96.90 97.50 95.50 97.40 0.0M
2025-09-11 96.50 97.00 94.60 96.90 0.0M
2025-09-10 93.00 97.70 92.90 95.90 0.0M
2025-09-09 91.50 93.00 91.10 92.20 0.0M
2025-09-08 89.10 91.50 89.10 91.50 0.0M
2025-09-05 87.70 89.40 87.70 89.10 0.0M
2025-09-04 87.30 88.00 86.20 86.80 0.0M
2025-09-03 85.80 86.80 85.30 86.20 0.0M
2025-09-02 86.30 87.20 84.20 85.80 0.0M
2025-09-01 86.60 88.20 86.00 87.20 0.0M
2025-08-29 85.90 92.00 85.90 86.90 0.0M
2025-08-28 83.30 85.20 83.30 85.20 0.0M
2025-08-27 83.30 83.50 81.30 83.00 0.0M
2025-08-26 84.30 84.50 82.70 83.30 0.0M
2025-08-25 85.60 85.60 83.30 85.30 0.0M
2025-08-22 84.10 85.30 82.70 84.50 0.0M
2025-08-21 83.40 84.30 82.50 84.10 0.0M
2025-08-20 80.90 85.50 79.00 82.40 0.0M
2025-08-19 81.70 82.00 79.70 79.80 0.0M
2025-08-18 83.00 85.60 81.00 83.00 0.0M
2025-08-15 86.40 86.40 81.50 82.90 0.0M
2025-08-14 74.10 87.40 74.10 86.40 0.0M
2025-08-13 73.10 74.10 72.00 72.60 0.0M
2025-08-12 77.90 78.00 72.40 73.90 0.0M
2025-08-11 79.70 79.70 77.80 78.20 0.0M
2025-08-08 79.50 79.80 78.50 79.70 0.0M
2025-08-07 79.10 80.40 78.20 80.40 0.0M
2025-08-06 80.70 81.80 78.60 79.00 0.0M
2025-08-05 77.40 80.70 77.40 80.70 0.0M
2025-08-04 77.60 78.40 76.50 76.50 0.0M
2025-08-01 81.00 81.00 76.80 77.00 0.0M
2025-07-31 82.90 83.00 80.40 81.00 0.0M
2025-07-30 83.80 84.60 82.30 82.90 0.0M
2025-07-29 86.60 87.10 83.10 83.20 0.0M
2025-07-28 87.70 88.20 86.00 86.90 0.0M
2025-07-25 87.40 88.00 86.80 86.80 0.0M
2025-07-24 88.10 88.20 87.40 87.40 0.0M
2025-07-23 88.30 90.90 87.50 88.30 0.0M
2025-07-22 89.00 89.00 86.30 88.30 0.0M
2025-07-21 91.50 92.60 89.00 90.00 0.0M
2025-07-18 90.70 92.20 89.70 91.60 0.0M
2025-07-17 89.40 92.20 89.40 91.00 0.0M
2025-07-16 87.80 89.50 87.40 89.00 0.0M
2025-07-15 85.30 88.70 84.20 87.20 0.0M
2025-07-14 85.90 85.90 84.00 84.10 0.0M
2025-07-11 86.10 87.30 84.70 85.90 0.0M
2025-07-10 87.30 88.20 86.10 87.10 0.0M
2025-07-09 85.00 88.10 83.80 86.30 0.0M
2025-07-08 82.30 84.90 82.30 84.80 0.0M
2025-07-07 85.40 85.50 82.20 82.30 0.0M
2025-07-04 88.90 89.80 84.10 85.40 0.0M
2025-07-03 89.50 90.70 88.40 90.00 0.0M
2025-07-02 89.10 90.70 88.30 90.70 0.0M
2025-07-01 89.40 89.40 88.10 89.00 0.0M
2025-06-30 87.80 89.30 87.30 88.60 0.0M
2025-06-27 86.20 89.00 86.20 87.80 0.0M
2025-06-26 86.60 86.90 85.20 86.90 0.0M
2025-06-25 86.90 86.90 85.40 86.10 0.0M
2025-06-24 83.20 86.80 83.20 86.80 0.0M
2025-06-23 83.00 83.50 80.50 82.40 0.0M
2025-06-20 86.70 86.70 82.70 84.00 0.0M
2025-06-19 86.40 87.40 86.20 86.60 0.0M
2025-06-18 87.00 87.50 86.40 87.10 0.0M
2025-06-17 87.50 87.50 86.40 86.50 0.0M
2025-06-16 87.50 88.30 87.00 88.00 0.0M
2025-06-13 87.20 88.20 86.50 88.20 0.0M
2025-06-12 89.50 90.20 87.60 88.80 0.0M
2025-06-11 89.80 90.60 89.00 89.10 0.0M
2025-06-10 89.90 90.80 89.10 89.90 0.0M
2025-06-09 89.50 91.40 89.50 90.00 0.0M
2025-06-06 91.90 95.00 89.50 91.00 0.0M
2025-06-05 91.80 93.80 90.70 91.90 0.0M
2025-06-04 88.10 92.20 88.10 92.20 0.0M
2025-06-03 88.20 90.00 88.10 89.10 0.0M
2025-06-02 88.40 88.90 87.00 88.20 0.0M
2025-05-30 88.00 88.70 87.00 88.70 0.0M
2025-05-29 89.70 90.30 87.00 88.30 0.0M
2025-05-28 88.00 89.70 88.00 88.50 0.0M
2025-05-27 88.70 89.20 87.70 87.70 0.0M
2025-05-26 90.40 90.40 88.20 88.70 0.0M
2025-05-23 89.40 90.80 88.00 89.50 0.0M
2025-05-22 90.20 90.50 88.80 90.20 0.0M
2025-05-21 93.90 94.40 90.30 90.50 0.0M
2025-05-20 92.30 94.80 91.30 94.60 0.0M
2025-05-19 94.90 95.50 92.60 93.30 0.0M
2025-05-16 94.00 95.70 93.80 95.60 0.0M
2025-05-15 95.00 95.90 92.20 95.00 0.0M
2025-05-14 97.20 97.50 92.80 95.70 0.0M
2025-05-13 107.60 107.60 96.60 97.80 0.0M
2025-05-12 104.20 107.60 99.10 107.60 0.0M
2025-05-09 100.80 104.20 100.80 103.00 0.0M
2025-05-08 98.60 101.60 98.60 99.90 0.0M
2025-05-07 101.40 103.20 98.60 99.80 0.0M
2025-05-06 101.60 102.00 98.10 102.00 0.0M
2025-05-05 103.60 103.60 101.40 101.60 0.0M
2025-05-02 97.40 103.60 97.40 103.60 0.0M
2025-04-30 99.50 100.60 96.70 98.20 0.0M
2025-04-29 98.20 98.80 97.10 97.80 0.0M
2025-04-28 99.10 99.70 97.90 98.20 0.0M
2025-04-25 99.20 100.80 97.60 97.60 0.0M
2025-04-24 100.00 101.80 96.90 100.40 0.0M
2025-04-23 97.20 102.80 97.20 100.00 0.0M
2025-04-22 94.40 97.50 93.60 96.00 0.0M
2025-04-17 93.10 95.40 92.30 93.60 0.0M
2025-04-16 95.00 95.00 93.10 93.70 0.0M
2025-04-15 94.20 96.10 94.20 96.10 0.0M
2025-04-14 89.50 93.90 89.50 93.50 0.0M
2025-04-11 91.10 92.00 87.80 88.70 0.0M
2025-04-10 92.70 97.30 89.50 90.50 0.0M
2025-04-09 88.50 92.50 86.10 92.50 0.0M
2025-04-08 87.00 93.00 87.00 89.10 0.0M
2025-04-07 90.20 90.70 80.10 88.50 0.0M
2025-04-04 94.00 95.60 88.20 90.60 0.0M
2025-04-03 93.50 95.60 89.80 94.50 0.0M
2025-04-02 95.00 95.80 93.70 95.10 0.0M
2025-04-01 98.40 98.40 94.50 94.80 0.0M
2025-03-31 101.40 101.40 96.80 97.70 0.0M
2025-03-28 103.80 103.80 100.60 101.40 0.0M
2025-03-27 97.30 104.40 96.70 103.40 0.0M
2025-03-26 99.90 99.90 96.00 97.00 0.0M
2025-03-25 98.00 100.00 97.20 99.90 0.0M
2025-03-24 98.20 100.40 97.10 98.70 0.0M
2025-03-21 99.40 100.60 97.70 99.40 0.0M
2025-03-20 103.00 104.80 99.10 100.60 0.0M
2025-03-19 101.60 109.80 98.10 102.60 0.0M
2025-03-18 91.60 103.00 91.10 100.60 0.0M
2025-03-17 87.30 91.90 86.70 91.60 0.0M
2025-03-14 82.90 87.30 82.30 87.30 0.0M
2025-03-13 84.90 84.90 82.30 82.30 0.0M
2025-03-12 85.50 86.50 83.70 84.20 0.0M
2025-03-11 87.90 88.40 84.90 84.90 0.0M
2025-03-10 88.60 89.90 85.70 87.40 0.0M
2025-03-07 91.30 91.80 87.70 89.60 0.0M
2025-03-06 87.80 91.60 87.80 91.50 0.0M
2025-03-05 81.70 88.40 81.60 88.40 0.0M
2025-03-04 84.70 84.70 80.50 82.50 0.0M
2025-03-03 83.00 87.50 83.00 85.70 0.0M
2025-02-28 85.00 85.40 83.10 83.10 0.0M
2025-02-27 86.90 87.00 83.80 85.40 0.0M
2025-02-26 87.50 88.80 86.50 87.30 0.0M
2025-02-25 88.20 89.60 86.90 87.50 0.0M
2025-02-24 91.00 92.90 88.20 88.60 0.0M
2025-02-21 91.10 92.90 89.50 90.00 0.0M
2025-02-20 91.90 93.90 90.50 90.50 0.0M
2025-02-19 93.80 94.40 91.30 92.10 0.0M
2025-02-18 96.10 96.20 92.80 94.20 0.0M
2025-02-17 92.50 96.00 92.50 95.80 0.0M
2025-02-14 94.40 95.20 92.10 93.70 0.0M
2025-02-13 94.40 95.10 93.80 93.80 0.0M
2025-02-12 94.70 96.60 93.50 94.50 0.0M
2025-02-11 94.10 94.70 92.90 94.70 0.0M
2025-02-10 94.80 97.20 93.80 94.80 0.0M
2025-02-07 95.20 97.60 93.10 93.10 0.0M
2025-02-06 95.40 98.00 94.30 96.40 0.0M
2025-02-05 95.60 97.40 95.00 95.20 0.0M
2025-02-04 94.80 97.00 94.20 96.80 0.0M
2025-02-03 95.10 96.30 91.90 96.30 0.0M
2025-01-31 94.10 95.10 94.10 95.10 0.0M
2025-01-30 93.70 95.30 93.70 95.30 0.0M
2025-01-29 93.90 98.70 93.70 94.10 0.0M
2025-01-28 92.20 94.40 91.60 93.30 0.0M
2025-01-27 93.10 93.60 90.50 92.10 0.0M
2025-01-24 91.30 94.20 91.10 93.40 0.0M
2025-01-23 90.10 92.50 90.10 90.80 0.0M
2025-01-22 88.10 91.30 87.60 91.00 0.0M
2025-01-21 87.60 90.10 87.60 87.60 0.0M
2025-01-20 92.40 93.10 88.20 89.30 0.0M
2025-01-17 90.30 93.00 90.00 92.40 0.0M
2025-01-16 83.90 90.50 83.70 89.50 0.0M
2025-01-15 78.80 85.00 78.80 85.00 0.0M
2025-01-14 81.30 82.20 78.90 79.10 0.0M
2025-01-13 83.30 83.40 81.60 81.60 0.0M
2025-01-10 83.60 84.40 82.80 82.80 0.0M
2025-01-09 85.50 85.50 83.80 83.90 0.0M
2025-01-08 88.70 89.40 85.10 85.10 0.0M
2025-01-07 89.50 90.00 88.20 88.20 0.0M
2025-01-06 92.00 92.00 89.10 91.00 0.0M
2025-01-03 88.20 93.50 88.20 90.90 0.0M
2025-01-02 87.10 89.00 87.10 88.20 0.0M