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
2023-12-29 8.45 8.45 8.40 8.40 0.0M
2023-12-28 8.25 8.25 8.25 8.25 0.0M
2023-12-27 8.10 8.10 8.10 8.10 0.0M
2023-12-22 8.00 8.00 8.00 8.00 0.0M
2023-12-21 8.15 8.15 8.15 8.15 0.0M
2023-12-20 8.15 8.15 8.15 8.15 0.0M
2023-12-19 8.00 8.00 8.00 8.00 0.0M
2023-12-18 8.05 8.05 8.05 8.05 0.0M
2023-12-15 8.05 8.05 8.05 8.05 0.0M
2023-12-14 7.90 7.90 7.90 7.90 0.0M
2023-12-13 7.75 7.75 7.75 7.75 0.0M
2023-12-12 7.85 7.85 7.85 7.85 0.0M
2023-12-11 7.85 7.85 7.85 7.85 0.0M
2023-12-08 7.90 7.90 7.90 7.90 0.0M
2023-12-07 7.95 7.95 7.95 7.95 0.0M
2023-12-06 7.90 7.90 7.90 7.90 0.0M
2023-12-05 7.75 7.75 7.75 7.75 0.0M
2023-12-04 7.75 7.75 7.75 7.75 0.0M
2023-12-01 7.65 7.65 7.65 7.65 0.0M
2023-11-30 7.45 7.45 7.45 7.45 0.0M
2023-11-29 7.40 7.40 7.40 7.40 0.0M
2023-11-28 7.40 7.40 7.40 7.40 0.0M
2023-11-27 7.35 7.35 7.35 7.35 0.0M
2023-11-24 7.25 7.25 7.25 7.25 0.0M
2023-11-23 7.30 7.30 7.30 7.30 0.0M
2023-11-22 7.30 7.30 7.30 7.30 0.0M
2023-11-21 7.25 7.25 7.25 7.25 0.0M
2023-11-20 7.30 7.30 7.30 7.30 0.0M
2023-11-17 7.25 7.25 7.25 7.25 0.0M
2023-11-16 7.20 7.20 7.20 7.20 0.0M
2023-11-15 7.15 7.15 7.15 7.15 0.0M
2023-11-14 7.20 7.20 7.20 7.20 0.0M
2023-11-13 7.20 7.20 7.20 7.20 0.0M
2023-11-10 7.10 7.10 7.10 7.10 0.0M
2023-11-09 7.00 7.00 7.00 7.00 0.0M
2023-11-08 7.00 7.00 7.00 7.00 0.0M
2023-11-07 7.00 7.00 7.00 7.00 0.0M
2023-11-06 6.95 6.95 6.95 6.95 0.0M
2023-11-03 7.00 7.00 7.00 7.00 0.0M
2023-11-02 6.85 6.85 6.85 6.85 0.0M
2023-11-01 6.75 6.75 6.75 6.75 0.0M
2023-10-31 6.55 6.55 6.55 6.55 0.0M
2023-10-30 6.20 6.70 6.20 6.70 0.0M
2023-10-27 6.20 6.20 6.20 6.20 0.0M
2023-10-26 7.05 7.05 7.05 7.05 0.0M
2023-10-25 7.20 7.20 7.20 7.20 0.0M
2023-10-24 7.55 7.55 7.55 7.55 0.0M
2023-10-23 7.00 7.00 7.00 7.00 0.0M
2023-10-20 7.00 7.00 7.00 7.00 0.0M
2023-10-19 6.95 6.95 6.95 6.95 0.0M
2023-10-18 7.15 7.15 7.15 7.15 0.0M
2023-10-17 7.25 7.25 7.25 7.25 0.0M
2023-10-16 7.20 7.20 7.20 7.20 0.0M
2023-10-13 7.30 7.30 7.30 7.30 0.0M
2023-10-12 7.50 7.50 7.50 7.50 0.0M
2023-10-11 7.55 7.55 7.55 7.55 0.0M
2023-10-10 7.55 7.55 7.55 7.55 0.0M
2023-10-09 7.50 7.50 7.50 7.50 0.0M
2023-10-06 7.40 7.40 7.40 7.40 0.0M
2023-10-05 7.55 7.55 7.55 7.55 0.0M
2023-10-04 7.35 7.35 7.35 7.35 0.0M
2023-10-03 7.50 7.50 7.50 7.50 0.0M
2023-10-02 7.75 7.75 7.75 7.75 0.0M
2023-09-29 7.75 7.75 7.75 7.75 0.0M
2023-09-28 7.65 7.65 7.65 7.65 0.0M
2023-09-27 7.60 7.60 7.60 7.60 0.0M
2023-09-26 7.75 7.75 7.75 7.75 0.0M
2023-09-25 7.65 7.65 7.65 7.65 0.0M
2023-09-22 7.60 7.60 7.60 7.60 0.0M
2023-09-21 7.75 7.75 7.75 7.75 0.0M
2023-09-20 7.70 7.70 7.70 7.70 0.0M
2023-09-19 7.70 7.70 7.70 7.70 0.0M
2023-09-18 7.50 7.50 7.50 7.50 0.0M
2023-09-15 7.60 7.60 7.60 7.60 0.0M
2023-09-14 7.30 7.30 7.30 7.30 0.0M
2023-09-13 7.30 7.30 7.30 7.30 0.0M
2023-09-12 7.30 7.30 7.30 7.30 0.0M
2023-09-11 7.35 7.35 7.35 7.35 0.0M
2023-09-08 7.40 7.40 7.40 7.40 0.0M
2023-09-07 7.50 7.50 7.50 7.50 0.0M
2023-09-06 7.75 7.75 7.75 7.75 0.0M
2023-09-05 7.65 7.65 7.65 7.65 0.0M
2023-09-04 7.65 7.65 7.65 7.65 0.0M
2023-09-01 7.65 7.65 7.65 7.65 0.0M
2023-08-31 7.55 7.55 7.55 7.55 0.0M
2023-08-30 7.50 7.50 7.50 7.50 0.0M
2023-08-29 7.50 7.50 7.50 7.50 0.0M
2023-08-28 7.35 7.35 7.35 7.35 0.0M
2023-08-25 7.30 7.30 7.30 7.30 0.0M
2023-08-24 7.35 7.35 7.35 7.35 0.0M
2023-08-23 7.35 7.35 7.35 7.35 0.0M
2023-08-22 7.15 7.15 7.15 7.15 0.0M
2023-08-21 7.20 7.20 7.20 7.20 0.0M
2023-08-18 7.15 7.15 7.15 7.15 0.0M
2023-08-17 7.15 7.15 7.15 7.15 0.0M
2023-08-16 7.15 7.15 7.15 7.15 0.0M
2023-08-15 7.25 7.25 7.25 7.25 0.0M
2023-08-14 7.20 7.20 7.20 7.20 0.0M
2023-08-11 7.10 7.10 7.10 7.10 0.0M
2023-08-10 7.20 7.20 7.20 7.20 0.0M
2023-08-09 7.20 7.20 7.20 7.20 0.0M
2023-08-08 7.15 7.15 7.15 7.15 0.0M
2023-08-07 7.20 7.20 7.20 7.20 0.0M
2023-08-04 7.35 7.35 7.35 7.35 0.0M
2023-08-03 7.30 7.30 7.30 7.30 0.0M
2023-08-02 7.30 7.30 7.30 7.30 0.0M
2023-08-01 7.35 7.35 7.35 7.35 0.0M
2023-07-31 7.25 7.50 7.25 7.50 0.0M
2023-07-28 7.00 7.00 7.00 7.00 0.0M
2023-07-27 8.35 8.35 8.35 8.35 0.0M
2023-07-26 8.35 8.35 8.35 8.35 0.0M
2023-07-25 8.25 8.25 8.25 8.25 0.0M
2023-07-24 8.40 8.40 8.40 8.40 0.0M
2023-07-21 8.35 8.35 8.35 8.35 0.0M
2023-07-20 8.35 8.35 8.35 8.35 0.0M
2023-07-19 8.10 8.10 8.10 8.10 0.0M
2023-07-18 7.95 7.95 7.95 7.95 0.0M
2023-07-17 7.95 7.95 7.95 7.95 0.0M
2023-07-14 8.10 8.10 8.10 8.10 0.0M
2023-07-13 8.15 8.15 8.15 8.15 0.0M
2023-07-12 8.15 8.15 8.15 8.15 0.0M
2023-07-11 7.75 7.75 7.75 7.75 0.0M
2023-07-10 7.85 7.85 7.85 7.85 0.0M
2023-07-07 7.85 7.85 7.85 7.85 0.0M
2023-07-06 8.00 8.00 8.00 8.00 0.0M
2023-07-05 8.25 8.25 8.25 8.25 0.0M
2023-07-04 8.35 8.35 8.35 8.35 0.0M
2023-07-03 8.35 8.35 8.35 8.35 0.0M
2023-06-30 8.30 8.30 8.30 8.30 0.0M
2023-06-29 8.25 8.25 8.25 8.25 0.0M
2023-06-28 8.20 8.20 8.20 8.20 0.0M
2023-06-27 8.15 8.15 8.15 8.15 0.0M
2023-06-26 8.45 8.45 8.45 8.45 0.0M
2023-06-23 8.50 8.50 8.50 8.50 0.0M
2023-06-22 8.70 8.70 8.70 8.70 0.0M
2023-06-21 8.75 8.75 8.75 8.75 0.0M
2023-06-20 8.85 8.85 8.85 8.85 0.0M
2023-06-19 8.85 8.85 8.85 8.85 0.0M
2023-06-16 9.00 9.00 9.00 9.00 0.0M
2023-06-15 9.00 9.00 9.00 9.00 0.0M
2023-06-14 9.15 9.15 9.15 9.15 0.0M
2023-06-13 9.15 9.15 9.15 9.15 0.0M
2023-06-12 9.15 9.30 9.15 9.30 0.0M
2023-06-09 9.20 9.20 9.20 9.20 0.0M
2023-06-08 9.30 9.30 9.30 9.30 0.0M
2023-06-07 9.50 9.50 9.50 9.50 0.0M
2023-06-06 9.20 9.20 9.20 9.20 0.0M
2023-06-05 8.95 8.95 8.95 8.95 0.0M
2023-06-02 9.00 9.00 9.00 9.00 0.0M
2023-06-01 8.95 8.95 8.95 8.95 0.0M
2023-05-31 8.80 8.80 8.80 8.80 0.0M
2023-05-30 9.00 9.00 9.00 9.00 0.0M
2023-05-29 8.90 8.90 8.90 8.90 0.0M
2023-05-26 8.75 8.75 8.75 8.75 0.0M
2023-05-25 8.80 8.80 8.80 8.80 0.0M
2023-05-24 8.80 8.80 8.80 8.80 0.0M
2023-05-23 9.00 9.00 9.00 9.00 0.0M
2023-05-22 9.00 9.00 9.00 9.00 0.0M
2023-05-19 9.05 9.05 9.05 9.05 0.0M
2023-05-18 8.85 8.85 8.85 8.85 0.0M
2023-05-17 8.55 8.55 8.55 8.55 0.0M
2023-05-16 8.60 8.60 8.60 8.60 0.0M
2023-05-15 8.50 8.50 8.50 8.50 0.0M
2023-05-12 8.25 8.25 8.25 8.25 0.0M
2023-05-11 8.95 8.95 8.95 8.95 0.0M
2023-05-10 8.75 8.75 8.75 8.75 0.0M
2023-05-09 8.45 8.85 8.45 8.85 0.0M
2023-05-08 8.30 8.30 8.30 8.30 0.0M
2023-05-05 8.15 8.15 8.15 8.15 0.0M
2023-05-04 8.15 8.15 8.15 8.15 0.0M
2023-05-03 8.20 8.20 8.20 8.20 0.0M
2023-05-02 8.30 8.30 8.30 8.30 0.0M
2023-04-28 8.20 8.20 8.20 8.20 0.0M
2023-04-27 8.00 8.00 8.00 8.00 0.0M
2023-04-26 9.15 9.15 8.20 8.20 0.0M
2023-04-25 9.00 9.00 9.00 9.00 0.0M
2023-04-24 9.05 9.05 9.05 9.05 0.0M
2023-04-21 9.05 9.05 9.05 9.05 0.0M
2023-04-20 9.05 9.05 9.05 9.05 0.0M
2023-04-19 9.10 9.10 9.10 9.10 0.0M
2023-04-18 9.15 9.15 9.15 9.15 0.0M
2023-04-17 9.00 9.00 9.00 9.00 0.0M
2023-04-14 9.10 9.10 9.10 9.10 0.0M
2023-04-13 9.00 9.00 9.00 9.00 0.0M
2023-04-12 8.95 8.95 8.95 8.95 0.0M
2023-04-11 8.85 8.85 8.85 8.85 0.0M
2023-04-06 8.70 8.70 8.70 8.70 0.0M
2023-04-05 8.85 8.85 8.85 8.85 0.0M
2023-04-04 9.10 9.10 9.10 9.10 0.0M
2023-04-03 9.20 9.20 9.20 9.20 0.0M
2023-03-31 8.85 8.85 8.85 8.85 0.0M
2023-03-30 8.90 8.90 8.90 8.90 0.0M
2023-03-29 8.85 8.85 8.85 8.85 0.0M
2023-03-28 8.65 8.65 8.65 8.65 0.0M
2023-03-27 8.60 8.60 8.60 8.60 0.0M
2023-03-24 8.90 8.90 8.90 8.90 0.0M
2023-03-23 8.85 8.85 8.85 8.85 0.0M
2023-03-22 9.20 9.20 9.20 9.20 0.0M
2023-03-21 9.00 9.00 9.00 9.00 0.0M
2023-03-20 8.95 8.95 8.95 8.95 0.0M
2023-03-17 9.05 9.05 9.05 9.05 0.0M
2023-03-16 8.90 8.90 8.90 8.90 0.0M
2023-03-15 8.55 8.55 8.55 8.55 0.0M
2023-03-14 8.30 8.30 8.30 8.30 0.0M
2023-03-13 8.45 8.45 8.45 8.45 0.0M
2023-03-10 8.75 8.75 8.75 8.75 0.0M
2023-03-09 8.80 8.80 8.80 8.80 0.0M
2023-03-08 8.90 8.90 8.90 8.90 0.0M
2023-03-07 8.50 8.50 8.50 8.50 0.0M
2023-03-06 8.30 8.30 8.30 8.30 0.0M
2023-03-03 7.70 7.70 7.70 7.70 0.0M
2023-03-02 7.40 7.40 7.40 7.40 0.0M
2023-03-01 7.00 7.95 7.00 7.95 0.0M
2023-02-28 7.10 7.10 7.10 7.10 0.0M
2023-02-27 7.15 7.15 7.15 7.15 0.0M
2023-02-24 7.15 7.15 7.15 7.15 0.0M
2023-02-23 7.20 7.20 7.20 7.20 0.0M
2023-02-22 7.15 7.15 7.15 7.15 0.0M
2023-02-21 7.30 7.30 7.30 7.30 0.0M
2023-02-20 7.30 7.30 7.30 7.30 0.0M
2023-02-17 7.25 7.25 7.25 7.25 0.0M
2023-02-16 7.35 7.35 7.35 7.35 0.0M
2023-02-15 7.35 7.35 7.35 7.35 0.0M
2023-02-14 7.35 7.35 7.35 7.35 0.0M
2023-02-13 7.35 7.35 7.35 7.35 0.0M
2023-02-10 7.20 7.20 7.20 7.20 0.0M
2023-02-09 7.20 7.20 7.20 7.20 0.0M
2023-02-08 7.30 7.30 7.30 7.30 0.0M
2023-02-07 7.30 7.30 7.30 7.30 0.0M
2023-02-06 7.10 7.10 7.10 7.10 0.0M
2023-02-03 7.00 7.00 7.00 7.00 0.0M
2023-02-02 7.30 7.30 7.30 7.30 0.0M
2023-02-01 7.55 7.95 7.55 7.95 0.0M
2023-01-31 7.55 7.55 7.55 7.55 0.0M
2023-01-30 7.80 7.80 7.80 7.80 0.0M
2023-01-27 7.75 7.75 7.75 7.75 0.0M
2023-01-26 7.30 7.30 7.30 7.30 0.0M
2023-01-25 7.20 7.20 7.20 7.20 0.0M
2023-01-24 7.25 7.25 7.25 7.25 0.0M
2023-01-23 7.15 7.15 7.15 7.15 0.0M
2023-01-20 7.05 7.05 7.05 7.05 0.0M
2023-01-19 7.10 7.10 7.10 7.10 0.0M
2023-01-18 7.15 7.15 7.15 7.15 0.0M
2023-01-17 7.00 7.40 7.00 7.40 0.0M
2023-01-16 7.10 7.10 7.10 7.10 0.0M
2023-01-13 7.10 7.10 7.10 7.10 0.0M
2023-01-12 6.95 6.95 6.95 6.95 0.0M
2023-01-11 6.95 6.95 6.95 6.95 0.0M
2023-01-10 6.80 6.80 6.80 6.80 0.0M
2023-01-09 6.65 6.65 6.65 6.65 0.0M
2023-01-06 6.50 6.50 6.50 6.50 0.0M
2023-01-05 6.45 6.45 6.45 6.45 0.0M
2023-01-04 6.35 6.35 6.35 6.35 0.0M
2023-01-03 6.15 6.15 6.15 6.15 0.0M
2023-01-02 6.10 6.10 6.10 6.10 0.0M