Addiko Bank

ADKO
🏛️ ドイツ →
20.70
最終更新: 2025-10-06
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
2025-10-06 20.70 20.70 20.70 20.70 0.0M
2025-10-03 20.70 20.70 20.70 20.70 0.0M
2025-10-02 20.70 20.70 20.70 20.70 0.0M
2025-10-01 20.70 20.70 20.70 20.70 0.0M
2025-09-30 20.70 20.70 20.70 20.70 0.0M
2025-09-29 20.70 20.70 20.70 20.70 0.0M
2025-09-26 20.60 20.60 20.60 20.60 0.0M
2025-09-25 20.80 20.80 20.80 20.80 0.0M
2025-09-24 20.80 20.80 20.80 20.80 0.0M
2025-09-23 20.80 20.80 20.80 20.80 0.0M
2025-09-22 20.50 20.70 20.50 20.70 0.0M
2025-09-19 21.00 21.00 21.00 21.00 0.0M
2025-09-18 21.40 21.40 21.40 21.40 0.0M
2025-09-17 21.10 21.10 21.10 21.10 0.0M
2025-09-16 21.50 21.50 21.50 21.50 0.0M
2025-09-15 21.10 21.10 21.10 21.10 0.0M
2025-09-12 21.50 21.50 21.50 21.50 0.0M
2025-09-11 21.00 21.00 21.00 21.00 0.0M
2025-09-10 21.40 21.40 21.40 21.40 0.0M
2025-09-09 21.10 21.10 21.10 21.10 0.0M
2025-09-08 21.70 21.70 21.70 21.70 0.0M
2025-09-05 21.40 21.40 21.40 21.40 0.0M
2025-09-04 21.70 21.70 21.70 21.70 0.0M
2025-09-03 22.00 22.00 22.00 22.00 0.0M
2025-09-02 22.10 22.10 22.10 22.10 0.0M
2025-09-01 22.20 22.20 22.20 22.20 0.0M
2025-08-29 21.90 21.90 21.90 21.90 0.0M
2025-08-28 21.90 21.90 21.90 21.90 0.0M
2025-08-27 22.00 22.00 22.00 22.00 0.0M
2025-08-26 22.30 22.30 22.30 22.30 0.0M
2025-08-25 22.00 22.00 22.00 22.00 0.0M
2025-08-22 22.60 22.60 22.60 22.60 0.0M
2025-08-21 22.00 22.00 22.00 22.00 0.0M
2025-08-20 21.50 21.50 21.50 21.50 0.0M
2025-08-19 22.20 22.20 22.20 22.20 0.0M
2025-08-18 21.90 21.90 21.90 21.90 0.0M
2025-08-15 22.80 22.80 22.80 22.80 0.0M
2025-08-14 22.30 22.30 22.30 22.30 0.0M
2025-08-13 22.70 22.70 22.70 22.70 0.0M
2025-08-12 22.90 22.90 22.90 22.90 0.0M
2025-08-11 22.30 23.00 22.30 23.00 0.0M
2025-08-08 21.50 21.50 21.50 21.50 0.0M
2025-08-07 21.50 21.50 21.50 21.50 0.0M
2025-08-06 21.80 21.80 21.80 21.80 0.0M
2025-08-05 21.70 21.70 21.70 21.70 0.0M
2025-08-04 21.30 21.30 21.30 21.30 0.0M
2025-08-01 21.60 21.60 21.60 21.60 0.0M
2025-07-31 21.60 21.60 21.60 21.60 0.0M
2025-07-30 21.40 21.40 21.40 21.40 0.0M
2025-07-29 21.40 21.40 21.40 21.40 0.0M
2025-07-28 21.50 21.50 21.50 21.50 0.0M
2025-07-25 21.70 21.70 21.70 21.70 0.0M
2025-07-24 21.50 21.50 21.50 21.50 0.0M
2025-07-23 22.20 22.20 22.20 22.20 0.0M
2025-07-22 21.30 21.30 21.30 21.30 0.0M
2025-07-21 22.10 22.10 22.10 22.10 0.0M
2025-07-18 21.80 21.80 21.80 21.80 0.0M
2025-07-17 22.20 22.20 22.20 22.20 0.0M
2025-07-16 21.20 21.20 21.20 21.20 0.0M
2025-07-15 20.40 20.40 20.40 20.40 0.0M
2025-07-14 20.00 20.80 20.00 20.80 0.0M
2025-07-11 20.00 20.00 20.00 20.00 0.0M
2025-07-10 19.40 19.40 19.40 19.40 0.0M
2025-07-09 19.40 19.40 19.40 19.40 0.0M
2025-07-08 19.45 19.45 19.45 19.45 0.0M
2025-07-07 18.90 18.90 18.90 18.90 0.0M
2025-07-04 18.85 18.85 18.85 18.85 0.0M
2025-07-03 19.30 19.30 19.30 19.30 0.0M
2025-07-02 18.95 18.95 18.95 18.95 0.0M
2025-07-01 18.60 18.60 18.60 18.60 0.0M
2025-06-30 19.05 19.05 19.05 19.05 0.0M
2025-06-27 19.00 19.00 19.00 19.00 0.0M
2025-06-26 19.05 19.05 19.05 19.05 0.0M
2025-06-25 18.80 18.80 18.80 18.80 0.0M
2025-06-24 19.30 19.30 19.30 19.30 0.0M
2025-06-23 18.95 18.95 18.95 18.95 0.0M
2025-06-20 19.05 19.05 19.05 19.05 0.0M
2025-06-19 18.95 18.95 18.95 18.95 0.0M
2025-06-18 18.65 18.65 18.65 18.65 0.0M
2025-06-17 18.95 18.95 18.95 18.95 0.0M
2025-06-16 19.05 19.05 19.05 19.05 0.0M
2025-06-13 18.75 18.75 18.75 18.75 0.0M
2025-06-12 18.90 18.90 18.90 18.90 0.0M
2025-06-11 18.75 18.75 18.75 18.75 0.0M
2025-06-10 19.35 19.35 19.35 19.35 0.0M
2025-06-09 19.40 19.40 19.40 19.40 0.0M
2025-06-06 19.45 19.45 19.45 19.45 0.0M
2025-06-05 19.35 19.35 19.35 19.35 0.0M
2025-06-04 19.20 19.20 19.20 19.20 0.0M
2025-06-03 19.20 19.20 19.20 19.20 0.0M
2025-06-02 19.20 19.20 19.20 19.20 0.0M
2025-05-30 19.45 19.45 19.45 19.45 0.0M
2025-05-29 19.50 19.50 19.50 19.50 0.0M
2025-05-28 19.30 19.30 19.30 19.30 0.0M
2025-05-27 19.50 19.50 19.50 19.50 0.0M
2025-05-26 19.35 19.35 19.35 19.35 0.0M
2025-05-23 19.45 19.45 19.45 19.45 0.0M
2025-05-22 19.70 19.70 19.70 19.70 0.0M
2025-05-21 19.35 19.35 19.35 19.35 0.0M
2025-05-20 19.65 19.65 19.65 19.65 0.0M
2025-05-19 19.35 19.35 19.35 19.35 0.0M
2025-05-16 19.30 19.30 19.30 19.30 0.0M
2025-05-15 19.15 19.15 19.15 19.15 0.0M
2025-05-14 19.35 19.35 19.35 19.35 0.0M
2025-05-13 19.50 19.50 19.50 19.50 0.0M
2025-05-12 19.60 19.60 19.60 19.60 0.0M
2025-05-09 19.35 19.35 19.35 19.35 0.0M
2025-05-08 19.65 19.65 19.65 19.65 0.0M
2025-05-07 19.80 19.80 19.80 19.80 0.0M
2025-05-06 19.65 19.65 19.65 19.65 0.0M
2025-05-05 19.40 19.40 19.40 19.40 0.0M
2025-05-02 19.60 19.60 19.60 19.60 0.0M
2025-04-30 19.15 19.15 19.15 19.15 0.0M
2025-04-29 19.15 19.15 19.15 19.15 0.0M
2025-04-28 19.15 19.15 19.15 19.15 0.0M
2025-04-25 18.75 18.75 18.75 18.75 0.0M
2025-04-24 19.10 19.10 19.10 19.10 0.0M
2025-04-23 19.25 19.25 19.25 19.25 0.0M
2025-04-22 19.05 19.05 19.05 19.05 0.0M
2025-04-17 19.20 19.20 19.20 19.20 0.0M
2025-04-16 19.15 19.15 19.15 19.15 0.0M
2025-04-15 19.20 19.20 19.20 19.20 0.0M
2025-04-14 19.40 19.40 19.40 19.40 0.0M
2025-04-11 19.50 19.50 19.50 19.50 0.0M
2025-04-10 19.45 19.45 19.45 19.45 0.0M
2025-04-09 18.60 18.60 18.60 18.60 0.0M
2025-04-08 19.85 19.85 19.85 19.85 0.0M
2025-04-07 19.65 19.65 19.65 19.65 0.0M
2025-04-04 19.80 19.80 19.80 19.80 0.0M
2025-04-03 19.80 19.80 19.80 19.80 0.0M
2025-04-02 19.80 19.80 19.80 19.80 0.0M
2025-04-01 19.20 19.20 19.20 19.20 0.0M
2025-03-31 19.00 19.00 19.00 19.00 0.0M
2025-03-28 19.00 19.00 19.00 19.00 0.0M
2025-03-27 19.25 19.25 19.25 19.25 0.0M
2025-03-26 19.70 19.70 19.70 19.70 0.0M
2025-03-25 19.45 19.45 19.45 19.45 0.0M
2025-03-24 19.60 19.60 19.60 19.60 0.0M
2025-03-21 19.60 19.75 19.60 19.75 0.0M
2025-03-20 19.30 19.30 19.30 19.30 0.0M
2025-03-19 19.45 19.45 19.45 19.45 0.0M
2025-03-18 19.60 19.60 19.60 19.60 0.0M
2025-03-17 19.75 19.75 19.75 19.75 0.0M
2025-03-14 19.75 19.75 19.75 19.75 0.0M
2025-03-13 19.75 19.75 19.75 19.75 0.0M
2025-03-12 19.75 19.75 19.75 19.75 0.0M
2025-03-11 19.65 19.65 19.65 19.65 0.0M
2025-03-10 19.50 19.50 19.50 19.50 0.0M
2025-03-07 19.25 19.25 19.25 19.25 0.0M
2025-03-06 19.25 19.25 19.25 19.25 0.0M
2025-03-05 19.20 19.20 19.20 19.20 0.0M
2025-03-04 19.10 19.10 19.10 19.10 0.0M
2025-03-03 19.00 19.00 19.00 19.00 0.0M
2025-02-28 18.60 18.60 18.60 18.60 0.0M
2025-02-27 18.40 18.40 18.40 18.40 0.0M
2025-02-26 18.40 18.40 18.40 18.40 0.0M
2025-02-25 18.25 18.55 18.25 18.55 0.0M
2025-02-24 18.45 18.45 18.45 18.45 0.0M
2025-02-21 17.95 17.95 17.95 17.95 0.0M
2025-02-20 18.40 18.40 18.40 18.40 0.0M
2025-02-19 18.00 18.00 18.00 18.00 0.0M
2025-02-18 18.35 18.35 18.35 18.35 0.0M
2025-02-17 18.30 18.30 18.30 18.30 0.0M
2025-02-14 18.40 18.40 18.40 18.40 0.0M
2025-02-13 17.90 17.90 17.90 17.90 0.0M
2025-02-12 17.90 17.90 17.90 17.90 0.0M
2025-02-11 17.85 17.85 17.85 17.85 0.0M
2025-02-10 17.95 17.95 17.95 17.95 0.0M
2025-02-07 18.15 18.15 18.15 18.15 0.0M
2025-02-06 18.00 18.00 18.00 18.00 0.0M
2025-02-05 18.05 18.05 18.05 18.05 0.0M
2025-02-04 18.30 18.30 18.30 18.30 0.0M
2025-02-03 17.50 17.50 17.50 17.50 0.0M
2025-01-31 18.30 18.30 18.30 18.30 0.0M
2025-01-30 18.45 18.45 18.45 18.45 0.0M
2025-01-29 18.75 18.75 18.75 18.75 0.0M
2025-01-28 18.65 18.65 18.65 18.65 0.0M
2025-01-27 18.50 18.50 18.50 18.50 0.0M
2025-01-24 18.75 18.75 18.75 18.75 0.0M
2025-01-23 18.30 18.30 18.30 18.30 0.0M
2025-01-22 18.65 18.65 18.65 18.65 0.0M
2025-01-21 18.60 18.60 18.60 18.60 0.0M
2025-01-20 18.70 18.70 18.70 18.70 0.0M
2025-01-17 18.65 18.65 18.65 18.65 0.0M
2025-01-16 18.70 18.70 18.70 18.70 0.0M
2025-01-15 18.70 18.70 18.70 18.70 0.0M
2025-01-14 18.80 18.80 18.80 18.80 0.0M
2025-01-13 18.80 18.80 18.80 18.80 0.0M
2025-01-10 19.00 19.00 19.00 19.00 0.0M
2025-01-09 18.90 18.90 18.90 18.90 0.0M
2025-01-08 19.00 19.00 19.00 19.00 0.0M
2025-01-07 18.70 18.70 18.70 18.70 0.0M
2025-01-06 18.95 18.95 18.95 18.95 0.0M
2025-01-03 19.30 19.30 19.30 19.30 0.0M
2025-01-02 19.40 19.40 19.40 19.40 0.0M