Aecon Group Inc.

ARE
🏛️ ドイツ →
14.50
最終更新: 2025-10-01
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 11.60 11.60 11.60 11.60 0.0M
2021-12-29 11.50 11.50 11.50 11.50 0.0M
2021-12-28 11.50 11.50 11.50 11.50 0.0M
2021-12-27 11.40 11.40 11.40 11.40 0.0M
2021-12-23 11.50 11.60 11.40 11.40 0.0M
2021-12-22 11.40 11.40 11.30 11.30 0.0M
2021-12-21 11.20 11.20 11.20 11.20 0.0M
2021-12-20 11.00 11.10 11.00 11.00 0.0M
2021-12-17 11.10 11.10 11.10 11.10 0.0M
2021-12-16 11.30 11.30 11.30 11.30 0.0M
2021-12-15 11.40 11.40 11.40 11.40 0.0M
2021-12-14 11.50 11.50 11.50 11.50 0.0M
2021-12-13 11.70 11.70 11.70 11.70 0.0M
2021-12-10 11.70 11.70 11.70 11.70 0.0M
2021-12-09 11.70 11.80 11.70 11.80 0.0M
2021-12-08 11.90 11.90 11.90 11.90 0.0M
2021-12-07 11.60 11.60 11.60 11.60 0.0M
2021-12-06 11.10 11.10 11.10 11.10 0.0M
2021-12-03 11.20 11.20 11.20 11.20 0.0M
2021-12-02 11.00 11.00 11.00 11.00 0.0M
2021-12-01 11.20 11.20 11.20 11.20 0.0M
2021-11-30 11.20 11.20 11.20 11.20 0.0M
2021-11-29 11.50 11.50 11.50 11.50 0.0M
2021-11-26 11.50 11.50 11.50 11.50 0.0M
2021-11-25 11.90 11.90 11.90 11.90 0.0M
2021-11-24 11.70 11.70 11.70 11.70 0.0M
2021-11-23 11.60 11.60 11.60 11.60 0.0M
2021-11-22 11.80 11.80 11.80 11.80 0.0M
2021-11-19 11.80 11.80 11.80 11.80 0.0M
2021-11-18 11.90 11.90 11.90 11.90 0.0M
2021-11-17 12.00 12.00 12.00 12.00 0.0M
2021-11-16 12.00 12.00 12.00 12.00 0.0M
2021-11-15 12.00 12.10 12.00 12.10 0.0M
2021-11-12 11.80 12.10 11.80 12.10 0.0M
2021-11-11 11.90 12.00 11.90 12.00 0.0M
2021-11-10 11.90 11.90 11.90 11.90 0.0M
2021-11-09 12.00 12.10 12.00 12.10 0.0M
2021-11-08 11.90 12.10 11.90 12.10 0.0M
2021-11-05 12.00 12.10 12.00 12.10 0.0M
2021-11-04 11.90 11.90 11.90 11.90 0.0M
2021-11-03 12.00 12.00 12.00 12.00 0.0M
2021-11-02 12.40 12.40 12.40 12.40 0.0M
2021-11-01 12.80 12.80 12.60 12.60 0.0M
2021-10-29 14.00 14.00 13.60 13.60 0.0M
2021-10-28 13.80 13.90 13.80 13.90 0.0M
2021-10-27 14.20 14.20 14.20 14.20 0.0M
2021-10-26 14.10 14.20 14.10 14.20 0.0M
2021-10-25 13.80 14.00 13.80 14.00 0.0M
2021-10-22 13.90 14.00 13.90 14.00 0.0M
2021-10-21 14.00 14.10 14.00 14.10 0.0M
2021-10-20 13.70 13.90 13.70 13.90 0.0M
2021-10-19 13.80 13.90 13.80 13.90 0.0M
2021-10-18 13.80 13.80 13.80 13.80 0.0M
2021-10-15 13.80 13.80 13.80 13.80 0.0M
2021-10-14 13.60 13.60 13.60 13.60 0.0M
2021-10-13 13.50 13.50 13.50 13.50 0.0M
2021-10-12 13.20 13.40 13.20 13.40 0.0M
2021-10-11 13.30 13.30 13.30 13.30 0.0M
2021-10-08 13.20 13.20 13.20 13.20 0.0M
2021-10-07 13.00 13.20 13.00 13.20 0.0M
2021-10-06 13.00 13.10 13.00 13.10 0.0M
2021-10-05 13.00 13.00 13.00 13.00 0.0M
2021-10-04 12.80 12.80 12.50 12.50 0.0M
2021-10-01 12.90 12.90 12.90 12.90 0.0M
2021-09-30 13.50 13.50 13.50 13.50 0.0M
2021-09-29 13.50 13.50 13.50 13.50 0.0M
2021-09-28 13.60 13.60 13.60 13.60 0.0M
2021-09-27 13.60 13.60 13.50 13.50 0.0M
2021-09-24 13.50 13.50 13.50 13.50 0.0M
2021-09-23 13.60 13.60 13.60 13.60 0.0M
2021-09-22 13.40 13.40 13.40 13.40 0.0M
2021-09-21 13.60 13.60 13.60 13.60 0.0M
2021-09-20 13.70 13.70 13.50 13.50 0.0M
2021-09-17 14.20 14.20 14.10 14.10 0.0M
2021-09-16 14.40 14.40 14.40 14.40 0.0M
2021-09-15 14.50 14.50 14.50 14.50 0.0M
2021-09-14 14.50 14.50 14.50 14.50 0.0M
2021-09-13 14.50 14.70 14.50 14.70 0.0M
2021-09-10 14.40 14.50 14.40 14.50 0.0M
2021-09-09 14.40 14.40 14.40 14.40 0.0M
2021-09-08 14.50 14.50 14.40 14.40 0.0M
2021-09-07 14.20 14.30 14.20 14.30 0.0M
2021-09-06 14.20 14.20 14.20 14.20 0.0M
2021-09-03 14.10 14.20 14.10 14.20 0.0M
2021-09-02 13.60 13.80 13.60 13.80 0.0M
2021-09-01 13.70 13.70 13.70 13.70 0.0M
2021-08-31 13.80 13.80 13.80 13.80 0.0M
2021-08-30 13.80 13.80 13.80 13.80 0.0M
2021-08-27 13.80 13.80 13.80 13.80 0.0M
2021-08-26 13.80 13.80 13.80 13.80 0.0M
2021-08-25 13.90 13.90 13.90 13.90 0.0M
2021-08-24 14.00 14.00 14.00 14.00 0.0M
2021-08-23 13.80 13.80 13.80 13.80 0.0M
2021-08-20 13.60 13.60 13.60 13.60 0.0M
2021-08-19 13.80 13.80 13.80 13.80 0.0M
2021-08-18 13.70 13.70 13.70 13.70 0.0M
2021-08-17 13.60 13.60 13.60 13.60 0.0M
2021-08-16 13.80 13.80 13.80 13.80 0.0M
2021-08-13 14.00 14.00 14.00 14.00 0.0M
2021-08-12 13.90 13.90 13.90 13.90 0.0M
2021-08-11 13.80 13.80 13.80 13.80 0.0M
2021-08-10 13.50 13.60 13.50 13.60 0.0M
2021-08-09 13.40 13.50 13.40 13.50 0.0M
2021-08-06 13.30 13.40 13.30 13.40 0.0M
2021-08-05 13.50 13.50 13.50 13.50 0.0M
2021-08-04 13.50 13.50 13.50 13.50 0.0M
2021-08-03 13.60 13.60 13.50 13.50 0.0M
2021-08-02 13.60 13.60 13.60 13.60 0.0M
2021-07-30 13.60 13.60 13.60 13.60 0.0M
2021-07-29 13.50 13.50 13.50 13.50 0.0M
2021-07-28 13.50 13.50 13.50 13.50 0.0M
2021-07-27 13.40 13.50 13.40 13.50 0.0M
2021-07-26 13.60 13.90 13.60 13.90 0.0M
2021-07-23 12.90 12.90 12.90 12.90 0.0M
2021-07-22 12.30 12.30 12.30 12.30 0.0M
2021-07-21 12.00 12.00 12.00 12.00 0.0M
2021-07-20 11.90 11.90 11.90 11.90 0.0M
2021-07-19 12.00 12.00 12.00 12.00 0.0M
2021-07-16 12.10 12.10 12.10 12.10 0.0M
2021-07-15 12.10 12.10 12.10 12.10 0.0M
2021-07-14 12.20 12.20 12.20 12.20 0.0M
2021-07-13 12.20 12.20 12.20 12.20 0.0M
2021-07-12 12.20 12.20 12.20 12.20 0.0M
2021-07-09 12.10 12.20 12.10 12.20 0.0M
2021-07-08 12.10 12.10 11.90 11.90 0.0M
2021-07-07 12.30 12.40 12.30 12.40 0.0M
2021-07-06 12.40 12.40 12.40 12.40 0.0M
2021-07-05 12.20 12.20 12.20 12.20 0.0M
2021-07-02 12.10 12.20 12.10 12.20 0.0M
2021-07-01 12.10 12.10 12.10 12.10 0.0M
2021-06-30 11.90 11.90 11.90 11.90 0.0M
2021-06-29 12.00 12.00 12.00 12.00 0.0M
2021-06-28 12.10 12.10 12.10 12.10 0.0M
2021-06-25 12.10 12.20 12.10 12.20 0.0M
2021-06-24 12.10 12.10 12.10 12.10 0.0M
2021-06-23 12.10 12.20 12.10 12.20 0.0M
2021-06-22 12.00 12.00 12.00 12.00 0.0M
2021-06-21 11.70 11.70 11.70 11.70 0.0M
2021-06-18 12.00 12.00 12.00 12.00 0.0M
2021-06-17 12.10 12.10 12.10 12.10 0.0M
2021-06-16 12.10 12.20 12.10 12.20 0.0M
2021-06-15 12.30 12.30 12.20 12.20 0.0M
2021-06-14 12.30 12.30 12.30 12.30 0.0M
2021-06-11 12.20 12.20 12.20 12.20 0.0M
2021-06-10 12.20 12.20 12.20 12.20 0.0M
2021-06-09 12.30 12.30 12.20 12.20 0.0M
2021-06-08 12.20 12.20 12.20 12.20 0.0M
2021-06-07 12.20 12.30 12.20 12.30 0.0M
2021-06-04 12.20 12.20 12.20 12.20 0.0M
2021-06-03 12.10 12.10 12.10 12.10 0.0M
2021-06-02 12.30 12.30 12.20 12.20 0.0M
2021-06-01 12.20 12.30 12.20 12.30 0.0M
2021-05-31 12.30 12.30 12.30 12.30 0.0M
2021-05-28 12.40 12.40 12.40 12.40 0.0M
2021-05-27 12.20 12.30 12.20 12.30 0.0M
2021-05-26 12.10 12.10 12.00 12.00 0.0M
2021-05-25 12.30 12.30 12.10 12.10 0.0M
2021-05-21 12.10 12.30 12.10 12.30 0.0M
2021-05-20 12.20 12.20 12.20 12.20 0.0M
2021-05-19 12.10 12.10 12.10 12.10 0.0M
2021-05-18 12.30 12.30 12.20 12.20 0.0M
2021-05-17 12.30 12.30 12.30 12.30 0.0M
2021-05-14 12.20 12.20 12.20 12.20 0.0M
2021-05-13 12.10 12.10 12.10 12.10 0.0M
2021-05-12 12.20 12.30 12.20 12.30 0.0M
2021-05-11 12.30 12.30 12.10 12.10 0.0M
2021-05-10 12.40 12.50 12.40 12.50 0.0M
2021-05-07 12.70 12.70 12.70 12.70 0.0M
2021-05-06 12.60 12.60 12.60 12.60 0.0M
2021-05-05 12.40 12.40 12.40 12.40 0.0M
2021-05-04 12.40 12.40 12.30 12.30 0.0M
2021-05-03 12.50 12.50 12.50 12.50 0.0M
2021-04-30 12.40 12.40 12.40 12.40 0.0M
2021-04-29 12.30 12.30 12.30 12.30 0.0M
2021-04-28 12.40 12.40 12.40 12.40 0.0M
2021-04-27 12.60 12.70 12.60 12.70 0.0M
2021-04-26 12.20 12.20 12.20 12.20 0.0M
2021-04-23 12.60 12.60 12.60 12.60 0.0M
2021-04-22 12.70 12.70 12.70 12.70 0.0M
2021-04-21 12.80 12.80 12.80 12.80 0.0M
2021-04-20 12.80 12.80 12.80 12.80 0.0M
2021-04-19 12.90 12.90 12.90 12.90 0.0M
2021-04-16 13.00 13.00 13.00 13.00 0.0M
2021-04-15 12.90 12.90 12.90 12.90 0.0M
2021-04-14 13.10 13.10 13.10 13.10 0.0M
2021-04-13 13.20 13.20 13.20 13.20 0.0M
2021-04-12 13.20 13.20 13.20 13.20 0.0M
2021-04-09 13.20 13.20 13.20 13.20 0.0M
2021-04-08 13.20 13.20 13.20 13.20 0.0M
2021-04-07 13.30 13.30 13.30 13.30 0.0M
2021-04-06 13.30 13.30 13.30 13.30 0.0M
2021-04-01 13.00 13.00 13.00 13.00 0.0M
2021-03-31 13.00 13.00 13.00 13.00 0.0M
2021-03-30 12.90 12.90 12.90 12.90 0.0M
2021-03-29 13.00 13.00 13.00 13.00 0.0M
2021-03-26 13.00 13.00 13.00 13.00 0.0M
2021-03-25 13.00 13.00 13.00 13.00 0.0M
2021-03-24 12.80 12.80 12.80 12.80 0.0M
2021-03-23 12.90 12.90 12.90 12.90 0.0M
2021-03-22 13.00 13.00 13.00 13.00 0.0M
2021-03-19 13.10 13.10 13.10 13.10 0.0M
2021-03-18 13.20 13.20 13.20 13.20 0.0M
2021-03-17 13.40 13.40 13.40 13.40 0.0M
2021-03-16 13.10 13.10 13.10 13.10 0.0M
2021-03-15 13.00 13.00 13.00 13.00 0.0M
2021-03-12 13.20 13.20 13.20 13.20 0.0M
2021-03-11 13.20 13.20 13.20 13.20 0.0M
2021-03-10 13.10 13.10 13.10 13.10 0.0M
2021-03-09 13.20 13.20 13.20 13.20 0.0M
2021-03-08 12.60 12.60 12.60 12.60 0.0M
2021-03-05 12.40 12.40 12.40 12.40 0.0M
2021-03-04 12.30 12.30 12.30 12.30 0.0M
2021-03-03 12.20 12.20 12.20 12.20 0.0M
2021-03-02 12.50 12.50 12.50 12.50 0.0M
2021-03-01 11.90 12.40 11.90 12.40 0.0M
2021-02-26 11.10 11.10 11.10 11.10 0.0M
2021-02-25 11.10 11.10 11.10 11.10 0.0M
2021-02-24 10.90 10.90 10.90 10.90 0.0M
2021-02-23 11.00 11.00 11.00 11.00 0.0M
2021-02-22 11.00 11.00 11.00 11.00 0.0M
2021-02-19 11.00 11.00 11.00 11.00 0.0M
2021-02-18 11.20 11.20 11.20 11.20 0.0M
2021-02-17 11.30 11.30 11.30 11.30 0.0M
2021-02-16 11.10 11.10 11.00 11.00 0.0M
2021-02-15 11.00 11.10 11.00 11.10 0.0M
2021-02-12 11.00 11.00 10.90 10.90 0.0M
2021-02-11 11.20 11.20 11.20 11.20 0.0M
2021-02-10 11.10 11.10 11.10 11.10 0.0M
2021-02-09 11.00 11.00 11.00 11.00 0.0M
2021-02-08 11.00 11.10 11.00 11.10 0.0M
2021-02-05 10.90 10.90 10.90 10.90 0.0M
2021-02-04 10.80 10.80 10.80 10.80 0.0M
2021-02-03 10.70 10.70 10.70 10.70 0.0M
2021-02-02 10.60 10.60 10.60 10.60 0.0M
2021-02-01 10.50 10.50 10.50 10.50 0.0M
2021-01-29 10.50 10.60 10.50 10.60 0.0M
2021-01-28 10.80 10.80 10.80 10.80 0.0M
2021-01-27 10.90 10.90 10.60 10.60 0.0M
2021-01-26 10.90 11.10 10.90 11.10 0.0M
2021-01-25 11.20 11.20 11.00 11.00 0.0M
2021-01-22 11.30 11.30 11.30 11.30 0.0M
2021-01-21 11.50 11.50 11.50 11.50 0.0M
2021-01-20 11.60 11.80 11.60 11.80 0.0M
2021-01-19 11.50 11.60 11.50 11.60 0.0M
2021-01-18 11.40 11.40 11.40 11.40 0.0M
2021-01-15 11.30 11.30 11.30 11.30 0.0M
2021-01-14 11.40 11.50 11.30 11.30 0.0M
2021-01-13 11.20 11.20 11.20 11.20 0.0M
2021-01-12 11.00 11.10 11.00 11.10 0.0M
2021-01-11 10.60 10.60 10.60 10.60 0.0M
2021-01-08 10.50 10.50 10.50 10.50 0.0M
2021-01-07 10.50 10.50 10.50 10.50 0.0M
2021-01-06 10.30 10.30 10.30 10.30 0.0M
2021-01-05 10.30 10.30 10.30 10.30 0.0M
2021-01-04 10.40 10.40 10.20 10.30 0.0M