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
2021-12-30 206.00 208.50 203.00 208.50 0.0M
2021-12-29 198.80 207.00 198.80 206.00 0.0M
2021-12-28 200.50 202.50 198.60 199.00 0.0M
2021-12-27 194.20 201.50 194.20 200.00 0.0M
2021-12-23 193.80 196.40 190.60 194.40 0.0M
2021-12-22 187.20 194.40 185.20 194.40 0.0M
2021-12-21 180.40 184.80 180.40 184.80 0.0M
2021-12-20 182.20 182.20 178.00 181.40 0.0M
2021-12-17 185.60 186.00 181.20 184.20 0.0M
2021-12-16 181.40 187.00 180.40 185.20 0.0M
2021-12-15 181.00 181.00 177.40 180.00 0.0M
2021-12-14 186.00 186.00 176.20 178.00 0.0M
2021-12-13 183.00 189.40 181.00 186.20 0.0M
2021-12-10 188.40 188.40 180.20 183.00 0.0M
2021-12-09 186.60 188.80 184.40 186.40 0.0M
2021-12-08 188.00 188.40 182.80 186.00 0.0M
2021-12-07 174.40 188.60 174.40 186.60 0.0M
2021-12-06 172.80 177.20 172.80 175.40 0.0M
2021-12-03 181.00 183.20 165.20 172.00 0.0M
2021-12-02 192.00 192.00 177.80 181.20 0.0M
2021-12-01 187.20 192.00 184.00 192.00 0.0M
2021-11-30 188.60 190.20 185.60 186.20 0.0M
2021-11-29 180.40 191.60 180.40 191.60 0.0M
2021-11-26 187.00 187.00 178.00 181.00 0.0M
2021-11-25 188.60 192.40 187.00 189.00 0.0M
2021-11-24 182.80 189.80 181.20 189.80 0.0M
2021-11-23 190.00 190.00 180.80 182.80 0.0M
2021-11-22 193.40 195.80 188.60 188.60 0.0M
2021-11-19 197.60 199.60 191.40 193.40 0.0M
2021-11-18 187.40 198.40 187.40 197.60 0.0M
2021-11-17 196.20 197.80 187.40 188.80 0.0M
2021-11-16 192.40 198.40 191.00 197.00 0.0M
2021-11-15 213.00 213.50 190.20 191.40 0.0M
2021-11-12 209.50 213.50 207.50 212.50 0.0M
2021-11-11 203.50 209.00 200.00 209.00 0.0M
2021-11-10 201.50 206.50 200.50 201.00 0.0M
2021-11-09 198.60 202.50 194.80 202.50 0.0M
2021-11-08 197.20 202.50 196.60 198.60 0.0M
2021-11-05 212.00 212.00 191.40 197.40 0.0M
2021-11-04 208.00 212.00 205.00 212.00 0.0M
2021-11-03 206.50 208.00 204.00 208.00 0.0M
2021-11-02 205.00 207.50 202.50 206.50 0.0M
2021-11-01 192.60 209.00 192.00 206.00 0.0M
2021-10-29 182.60 193.20 180.00 192.60 0.0M
2021-10-28 178.20 183.20 175.00 182.40 0.0M
2021-10-27 179.40 179.40 175.80 176.20 0.0M
2021-10-26 177.80 179.20 176.40 178.80 0.0M
2021-10-25 176.20 178.40 176.20 178.40 0.0M
2021-10-22 178.00 180.40 175.60 177.40 0.0M
2021-10-21 174.00 179.20 172.60 179.20 0.0M
2021-10-20 176.40 177.60 171.60 174.00 0.0M
2021-10-19 179.40 179.40 174.20 176.40 0.0M
2021-10-18 177.80 180.20 174.00 179.40 0.0M
2021-10-15 164.00 179.80 164.00 177.80 0.0M
2021-10-14 164.60 165.40 161.60 164.20 0.0M
2021-10-13 161.80 164.80 159.80 164.60 0.0M
2021-10-12 161.80 163.60 158.80 158.80 0.0M
2021-10-11 161.00 162.60 155.60 161.00 0.0M
2021-10-08 162.80 166.60 161.00 163.20 0.0M
2021-10-07 169.60 171.00 161.20 161.20 0.0M
2021-10-06 172.00 172.00 163.20 167.60 0.0M
2021-10-05 164.00 174.80 158.20 172.00 0.0M
2021-10-04 177.20 177.20 163.20 167.40 0.0M
2021-10-01 174.60 174.80 169.80 174.80 0.0M
2021-09-30 177.00 179.80 173.80 176.20 0.0M
2021-09-29 171.60 177.80 171.20 175.00 0.0M
2021-09-28 182.60 182.60 168.20 171.60 0.0M
2021-09-27 187.00 187.40 183.00 184.00 0.0M
2021-09-24 191.80 192.00 183.20 186.00 0.0M
2021-09-23 184.80 195.00 184.80 191.00 0.0M
2021-09-22 188.80 188.80 182.00 183.00 0.0M
2021-09-21 179.60 189.80 179.60 189.60 0.0M
2021-09-20 187.60 187.60 178.20 179.00 0.0M
2021-09-17 193.20 193.20 186.80 187.20 0.0M
2021-09-16 189.20 192.80 189.20 192.80 0.0M
2021-09-15 191.80 194.40 188.60 190.00 0.0M
2021-09-14 189.80 193.40 189.00 191.80 0.0M
2021-09-13 185.60 191.60 185.60 189.00 0.0M
2021-09-10 186.60 190.40 185.00 187.60 0.0M
2021-09-09 184.20 188.00 181.40 186.60 0.0M
2021-09-08 186.00 186.60 182.20 183.20 0.0M
2021-09-07 187.80 190.40 184.60 184.60 0.0M
2021-09-06 190.40 191.60 184.20 187.80 0.0M
2021-09-03 198.00 199.80 188.20 192.80 0.0M
2021-09-02 197.60 198.00 189.00 197.80 0.0M
2021-09-01 183.00 202.00 183.00 197.80 0.0M
2021-08-31 179.60 186.00 176.20 183.00 0.0M
2021-08-30 172.00 179.60 170.00 179.60 0.0M
2021-08-27 170.00 173.00 170.00 170.00 0.0M
2021-08-26 172.20 173.80 170.20 172.60 0.0M
2021-08-25 173.80 174.00 170.20 172.20 0.0M
2021-08-24 172.40 174.00 169.60 173.80 0.0M
2021-08-23 168.00 172.60 166.40 172.20 0.0M
2021-08-20 165.00 167.00 165.00 167.00 0.0M
2021-08-19 168.00 168.00 162.40 166.00 0.0M
2021-08-18 165.80 166.80 164.00 165.40 0.0M
2021-08-17 161.80 166.80 160.60 166.20 0.0M
2021-08-16 166.40 166.40 159.60 162.80 0.0M
2021-08-13 165.80 166.00 164.40 164.40 0.0M
2021-08-12 169.00 169.00 164.80 165.20 0.0M
2021-08-11 166.40 168.80 164.20 168.80 0.0M
2021-08-10 162.80 168.20 162.80 163.60 0.0M
2021-08-09 167.00 167.00 161.40 164.00 0.0M
2021-08-06 161.00 167.40 159.60 167.00 0.0M
2021-08-05 158.20 161.00 157.40 161.00 0.0M
2021-08-04 154.00 159.40 154.00 159.40 0.0M
2021-08-03 156.40 156.80 152.00 152.20 0.0M
2021-08-02 157.00 158.00 151.80 154.40 0.0M
2021-07-30 153.60 153.80 151.20 152.00 0.0M
2021-07-29 154.80 156.00 152.40 155.60 0.0M
2021-07-28 153.60 154.60 150.00 154.60 0.0M
2021-07-27 151.80 154.40 151.00 153.60 0.0M
2021-07-26 152.20 155.80 149.60 155.80 0.0M
2021-07-23 154.20 154.80 149.80 151.80 0.0M
2021-07-22 154.00 159.00 154.00 156.20 0.0M
2021-07-21 150.00 153.40 148.80 153.40 0.0M
2021-07-20 142.20 150.20 142.20 150.20 0.0M
2021-07-19 147.80 147.80 139.20 141.60 0.0M
2021-07-16 146.00 148.60 144.60 146.60 0.0M
2021-07-15 151.20 151.20 146.00 146.00 0.0M
2021-07-14 151.60 153.00 148.60 150.80 0.0M
2021-07-13 145.80 151.00 145.00 151.00 0.0M
2021-07-12 140.40 145.80 138.00 145.80 0.0M
2021-07-09 137.80 140.80 129.20 138.20 0.0M
2021-07-08 146.00 146.80 135.60 137.80 0.0M
2021-07-07 147.40 148.40 144.40 146.40 0.0M
2021-07-06 141.20 148.00 140.20 147.80 0.0M
2021-07-05 140.20 144.40 138.20 143.60 0.0M
2021-07-02 139.80 141.20 137.80 141.20 0.0M
2021-07-01 139.80 140.20 135.60 138.60 0.0M
2021-06-30 139.80 140.60 136.80 139.80 0.0M
2021-06-29 137.20 142.00 136.80 142.00 0.0M
2021-06-28 139.00 139.00 136.40 136.60 0.0M
2021-06-25 140.60 141.60 138.60 141.60 0.0M
2021-06-24 139.20 141.00 138.00 139.00 0.0M
2021-06-23 140.20 140.20 135.40 137.40 0.0M
2021-06-22 144.40 144.40 138.60 138.80 0.0M
2021-06-21 137.00 155.00 135.60 143.00 0.0M
2021-06-18 136.60 140.00 136.60 138.00 0.0M
2021-06-17 139.00 141.00 135.60 138.60 0.0M
2021-06-16 136.80 139.60 135.40 138.60 0.0M
2021-06-15 139.40 139.40 136.00 136.80 0.0M
2021-06-14 137.80 139.40 136.00 138.00 0.0M
2021-06-11 137.40 137.40 135.20 137.00 0.0M
2021-06-10 136.20 138.00 134.00 135.60 0.0M
2021-06-09 129.00 136.40 128.80 136.40 0.0M
2021-06-08 130.40 131.40 129.00 130.80 0.0M
2021-06-07 131.60 133.60 128.60 128.60 0.0M
2021-06-04 129.20 134.00 129.20 132.80 0.0M
2021-06-03 129.40 129.80 127.20 127.20 0.0M
2021-06-02 133.80 134.00 129.20 129.20 0.0M
2021-06-01 130.60 135.60 130.60 132.80 0.0M
2021-05-31 132.80 133.60 128.60 130.60 0.0M
2021-05-28 132.40 135.60 130.40 134.80 0.0M
2021-05-27 131.00 132.80 129.60 132.60 0.0M
2021-05-26 127.20 131.00 127.20 130.80 0.0M
2021-05-25 129.00 130.00 126.20 129.20 0.0M
2021-05-24 128.60 129.00 127.80 129.00 0.0M
2021-05-21 126.40 128.00 126.20 128.00 0.0M
2021-05-20 124.20 126.00 122.80 125.60 0.0M
2021-05-19 122.20 124.80 122.00 123.20 0.0M
2021-05-18 122.20 126.40 122.20 124.00 0.0M
2021-05-17 117.20 124.40 115.20 124.40 0.0M
2021-05-14 114.00 117.00 114.00 115.20 0.0M
2021-05-13 117.80 117.80 114.00 116.00 0.0M
2021-05-12 114.00 120.00 114.00 116.20 0.0M
2021-05-11 111.00 112.40 108.20 111.60 0.0M
2021-05-10 118.40 118.80 111.00 111.00 0.0M
2021-05-07 115.00 116.40 115.00 115.40 0.0M
2021-05-06 116.00 116.00 115.00 115.00 0.0M
2021-05-05 110.20 119.00 110.20 118.20 0.0M
2021-05-04 118.00 118.80 109.60 111.40 0.0M
2021-05-03 123.00 123.00 118.80 120.80 0.0M
2021-04-30 120.60 123.00 119.80 123.00 0.0M
2021-04-29 119.40 120.80 119.40 120.60 0.0M
2021-04-28 119.80 120.00 119.40 119.80 0.0M
2021-04-27 115.80 119.80 115.60 119.80 0.0M
2021-04-26 114.60 116.80 113.00 116.80 0.0M
2021-04-23 113.00 114.80 113.00 113.40 0.0M
2021-04-22 114.20 115.80 113.00 113.00 0.0M
2021-04-21 110.20 113.60 110.20 113.60 0.0M
2021-04-20 114.20 114.60 110.20 110.20 0.0M
2021-04-19 111.40 115.60 111.40 115.60 0.0M
2021-04-16 111.80 113.40 111.40 111.40 0.0M
2021-04-15 112.00 114.60 112.00 114.60 0.0M
2021-04-14 110.80 112.80 108.40 111.80 0.0M
2021-04-13 109.00 112.80 109.00 110.80 0.0M
2021-04-12 112.20 112.80 110.60 112.40 0.0M
2021-04-09 114.00 114.20 112.20 112.60 0.0M
2021-04-08 114.80 115.00 112.20 113.40 0.0M
2021-04-07 119.60 119.60 113.80 115.80 0.0M
2021-04-06 115.00 121.00 113.80 120.00 0.0M
2021-04-01 110.00 114.40 110.00 114.00 0.0M
2021-03-31 106.00 110.50 104.50 110.00 0.0M
2021-03-30 104.00 106.50 100.50 102.00 0.0M
2021-03-29 104.50 108.50 103.50 105.50 0.0M
2021-03-26 102.00 104.00 101.50 103.50 0.0M
2021-03-25 97.00 103.50 95.20 101.50 0.0M
2021-03-24 103.50 103.50 97.20 98.00 0.0M
2021-03-23 100.50 106.00 100.50 104.50 0.0M
2021-03-22 108.00 108.50 100.50 102.50 0.0M
2021-03-19 107.00 111.00 100.00 108.00 0.0M
2021-03-18 110.00 110.00 107.50 107.50 0.0M
2021-03-17 110.00 111.50 106.50 108.00 0.0M
2021-03-16 111.00 112.00 110.00 110.00 0.0M
2021-03-15 112.00 112.50 110.00 110.50 0.0M
2021-03-12 110.50 112.50 109.00 110.00 0.0M
2021-03-11 110.50 114.50 110.50 112.50 0.0M
2021-03-10 115.50 115.50 106.00 111.00 0.0M
2021-03-09 113.00 115.50 113.00 113.50 0.0M
2021-03-08 114.00 116.00 113.00 113.00 0.0M
2021-03-05 113.00 116.50 112.00 115.00 0.0M
2021-03-04 114.50 115.00 110.50 112.50 0.0M
2021-03-03 118.00 118.00 114.00 114.50 0.0M
2021-03-02 116.00 119.00 116.00 116.50 0.0M
2021-03-01 114.00 117.00 113.00 116.50 0.0M
2021-02-26 114.50 116.50 113.00 114.00 0.0M
2021-02-25 116.50 118.50 113.50 113.50 0.0M
2021-02-24 113.50 117.00 113.50 115.50 0.0M
2021-02-23 116.00 116.00 113.00 114.50 0.0M
2021-02-22 117.00 118.00 113.50 117.00 0.0M
2021-02-19 115.00 119.50 108.00 117.00 0.0M
2021-02-18 116.00 116.50 114.50 115.50 0.0M
2021-02-17 121.00 121.00 116.00 116.00 0.0M
2021-02-16 117.00 122.50 117.00 121.00 0.0M
2021-02-15 120.50 124.00 116.00 117.00 0.0M
2021-02-12 117.00 121.00 117.00 119.50 0.0M
2021-02-11 119.00 119.00 115.00 119.00 0.0M
2021-02-10 122.50 122.50 116.50 118.50 0.0M
2021-02-09 125.50 127.00 120.50 120.50 0.0M
2021-02-08 123.00 126.50 122.00 125.50 0.0M
2021-02-05 119.00 122.50 118.00 122.50 0.0M
2021-02-04 122.50 123.00 119.50 120.00 0.0M
2021-02-03 122.00 124.50 121.00 124.50 0.0M
2021-02-02 116.50 123.50 116.50 120.00 0.0M
2021-02-01 115.50 119.50 115.50 117.50 0.0M
2021-01-29 115.50 116.50 113.00 116.00 0.0M
2021-01-28 114.50 116.50 111.50 114.50 0.0M
2021-01-27 115.50 117.50 110.00 115.00 0.0M
2021-01-26 105.50 116.00 105.00 115.50 0.0M
2021-01-25 109.50 110.00 104.50 104.50 0.0M
2021-01-22 111.00 111.00 107.00 110.00 0.0M
2021-01-21 109.00 114.50 108.50 111.50 0.0M
2021-01-20 109.00 111.50 108.00 109.00 0.0M
2021-01-19 108.00 110.00 108.00 109.50 0.0M
2021-01-18 103.50 110.50 102.50 109.50 0.0M
2021-01-15 112.00 112.00 103.00 103.50 0.0M
2021-01-14 104.00 112.00 104.00 110.50 0.0M
2021-01-13 110.50 111.00 103.50 105.00 0.0M
2021-01-12 107.00 112.00 107.00 111.00 0.0M
2021-01-11 107.50 107.50 104.00 106.00 0.0M
2021-01-08 109.50 109.50 105.50 107.50 0.0M
2021-01-07 102.50 110.00 102.50 109.00 0.0M
2021-01-06 99.00 102.50 98.80 101.50 0.0M
2021-01-05 98.40 99.80 98.00 99.80 0.0M
2021-01-04 96.60 100.00 95.80 98.80 0.0M