Acushnet Holdings

GOLF
🏛️ ドイツ →
65.50
最終更新: 2025-09-26
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 57.00 57.00 57.00 57.00 0.0M
2023-12-28 57.50 58.50 57.50 57.50 0.0M
2023-12-27 57.50 58.00 57.50 57.50 0.0M
2023-12-22 57.00 57.00 56.50 57.00 0.0M
2023-12-21 56.00 57.00 56.00 57.00 0.0M
2023-12-20 57.50 57.50 56.50 56.50 0.0M
2023-12-19 56.50 58.00 56.50 57.50 0.0M
2023-12-18 56.00 57.00 56.00 56.50 0.0M
2023-12-15 56.00 57.00 56.00 56.50 0.0M
2023-12-14 54.00 56.50 54.00 56.50 0.0M
2023-12-13 53.00 54.00 53.00 54.00 0.0M
2023-12-12 53.50 53.50 53.00 53.00 0.0M
2023-12-11 52.50 53.50 52.50 53.50 0.0M
2023-12-08 52.50 53.00 52.50 53.00 0.0M
2023-12-07 52.50 52.50 52.00 52.50 0.0M
2023-12-06 52.50 53.00 52.50 53.00 0.0M
2023-12-05 53.50 53.50 52.50 52.50 0.0M
2023-12-04 53.00 54.00 53.00 54.00 0.0M
2023-12-01 51.50 53.50 51.50 53.50 0.0M
2023-11-30 51.50 52.00 51.50 51.50 0.0M
2023-11-29 51.00 52.00 51.00 51.50 0.0M
2023-11-28 52.00 52.00 51.50 51.50 0.0M
2023-11-27 52.00 52.50 52.00 52.50 0.0M
2023-11-24 52.50 52.50 52.00 52.00 0.0M
2023-11-23 52.50 52.50 52.50 52.50 0.0M
2023-11-22 52.00 53.00 52.00 52.50 0.0M
2023-11-21 52.00 53.00 52.00 52.50 0.0M
2023-11-20 51.50 52.50 51.00 52.00 0.0M
2023-11-17 51.50 52.00 51.50 51.50 0.0M
2023-11-16 52.50 52.50 51.50 51.50 0.0M
2023-11-15 51.00 53.00 51.00 52.50 0.0M
2023-11-14 50.50 51.50 50.50 51.00 0.0M
2023-11-13 50.00 51.00 50.00 51.00 0.0M
2023-11-10 51.00 51.00 50.00 50.00 0.0M
2023-11-09 50.50 51.00 50.50 51.00 0.0M
2023-11-08 53.00 53.00 50.50 51.00 0.0M
2023-11-07 51.50 53.00 51.50 53.00 0.0M
2023-11-06 51.00 51.50 51.00 51.00 0.0M
2023-11-03 51.00 51.50 50.50 51.00 0.0M
2023-11-02 46.80 51.00 46.80 51.00 0.0M
2023-11-01 47.60 47.60 46.80 47.00 0.0M
2023-10-31 47.60 48.00 47.20 47.60 0.0M
2023-10-30 46.40 48.60 46.40 47.60 0.0M
2023-10-27 47.20 47.20 46.60 46.60 0.0M
2023-10-26 48.00 48.20 47.00 47.40 0.0M
2023-10-25 48.40 48.40 48.20 48.20 0.0M
2023-10-24 47.80 48.80 47.80 48.80 0.0M
2023-10-23 48.60 48.60 48.20 48.20 0.0M
2023-10-20 48.80 48.80 48.60 48.60 0.0M
2023-10-19 50.00 50.00 48.80 48.80 0.0M
2023-10-18 50.50 51.00 50.00 50.50 0.0M
2023-10-17 50.50 50.50 50.50 50.50 0.0M
2023-10-16 48.80 50.50 48.80 50.50 0.0M
2023-10-13 50.00 50.00 49.00 49.00 0.0M
2023-10-12 51.00 51.00 50.50 50.50 0.0M
2023-10-11 50.50 51.50 50.50 51.50 0.0M
2023-10-10 49.60 51.00 49.60 50.50 0.0M
2023-10-09 49.60 50.00 49.60 50.00 0.0M
2023-10-06 48.80 51.00 48.60 49.40 0.0M
2023-10-05 48.60 49.20 48.60 49.20 0.0M
2023-10-04 49.00 49.00 48.60 48.80 0.0M
2023-10-03 50.00 50.00 49.60 49.60 0.0M
2023-10-02 49.60 50.00 49.40 50.00 0.0M
2023-09-29 49.20 50.50 49.20 49.80 0.0M
2023-09-28 48.00 49.60 48.00 49.40 0.0M
2023-09-27 49.80 49.80 48.20 48.20 0.0M
2023-09-26 51.00 51.00 49.80 49.80 0.0M
2023-09-25 50.50 51.50 50.50 51.00 0.0M
2023-09-22 50.50 51.00 50.50 50.50 0.0M
2023-09-21 51.50 51.50 50.50 50.50 0.0M
2023-09-20 52.00 52.50 51.50 51.50 0.0M
2023-09-19 52.50 52.50 52.00 52.50 0.0M
2023-09-18 52.50 53.50 52.50 52.50 0.0M
2023-09-15 53.50 53.50 52.50 52.50 0.0M
2023-09-14 52.50 53.50 52.50 53.50 0.0M
2023-09-13 52.50 53.50 52.50 52.50 0.0M
2023-09-12 52.50 53.00 52.50 53.00 0.0M
2023-09-11 52.50 52.50 52.50 52.50 0.0M
2023-09-08 52.00 53.50 52.00 52.50 0.0M
2023-09-07 52.50 53.00 52.50 52.50 0.0M
2023-09-06 53.00 53.00 52.50 53.00 0.0M
2023-09-05 54.00 54.00 52.50 53.00 0.0M
2023-09-04 54.00 54.00 53.50 54.00 0.0M
2023-09-01 53.50 54.00 53.50 54.00 0.0M
2023-08-31 53.00 54.00 53.00 53.50 0.0M
2023-08-30 53.00 53.00 53.00 53.00 0.0M
2023-08-29 53.00 53.50 53.00 53.50 0.0M
2023-08-28 52.50 53.50 52.50 53.50 0.0M
2023-08-25 52.50 52.50 52.00 52.50 0.0M
2023-08-24 52.50 53.00 52.50 52.50 0.0M
2023-08-23 52.00 53.00 52.00 53.00 0.0M
2023-08-22 52.00 52.50 52.00 52.50 0.0M
2023-08-21 51.00 53.00 51.00 52.50 0.0M
2023-08-18 49.20 50.00 49.20 50.00 0.0M
2023-08-17 49.20 50.50 49.20 49.40 0.0M
2023-08-16 49.20 49.80 49.20 49.60 0.0M
2023-08-15 50.00 50.00 49.60 49.60 0.0M
2023-08-14 49.60 50.50 49.60 50.50 0.0M
2023-08-11 50.50 50.50 49.20 49.60 0.0M
2023-08-10 51.00 51.50 50.50 50.50 0.0M
2023-08-09 52.00 52.00 51.00 51.50 0.0M
2023-08-08 52.00 52.00 51.00 52.00 0.0M
2023-08-07 52.50 53.00 52.50 52.50 0.0M
2023-08-04 52.50 53.50 52.00 52.50 0.0M
2023-08-03 53.50 55.50 52.50 52.50 0.0M
2023-08-02 53.50 54.00 53.50 53.50 0.0M
2023-08-01 53.50 54.00 53.50 54.00 0.0M
2023-07-31 51.50 54.00 51.50 54.00 0.0M
2023-07-28 51.50 52.00 51.50 51.50 0.0M
2023-07-27 52.00 52.50 52.00 52.00 0.0M
2023-07-26 51.50 52.00 51.50 52.00 0.0M
2023-07-25 51.00 51.50 51.00 51.50 0.0M
2023-07-24 49.60 51.00 49.60 51.00 0.0M
2023-07-21 50.00 50.50 49.80 49.80 0.0M
2023-07-20 50.50 50.50 49.60 50.00 0.0M
2023-07-19 49.40 50.50 49.40 50.50 0.0M
2023-07-18 49.40 50.00 49.20 49.40 0.0M
2023-07-17 49.40 51.00 49.40 49.60 0.0M
2023-07-14 49.80 49.80 49.00 49.60 0.0M
2023-07-13 49.60 49.80 49.40 49.80 0.0M
2023-07-12 48.60 50.00 48.60 49.60 0.0M
2023-07-11 48.20 49.00 48.20 48.80 0.0M
2023-07-10 48.00 49.00 48.00 48.60 0.0M
2023-07-07 48.60 48.80 48.00 48.20 0.0M
2023-07-06 48.60 49.00 48.40 49.00 0.0M
2023-07-05 50.00 50.00 48.60 48.80 0.0M
2023-07-04 50.00 50.00 50.00 50.00 0.0M
2023-07-03 49.60 50.00 49.60 50.00 0.0M
2023-06-30 50.50 50.50 49.80 49.80 0.0M
2023-06-29 49.20 50.50 49.20 50.50 0.0M
2023-06-28 48.60 49.60 48.60 49.40 0.0M
2023-06-27 46.80 48.80 46.80 48.80 0.0M
2023-06-26 46.20 47.40 46.20 46.80 0.0M
2023-06-23 46.80 46.80 46.40 46.40 0.0M
2023-06-22 46.20 46.80 46.20 46.80 0.0M
2023-06-21 45.80 46.40 45.60 46.40 0.0M
2023-06-20 46.00 46.40 45.80 45.80 0.0M
2023-06-19 45.80 46.00 45.80 46.00 0.0M
2023-06-16 46.40 46.40 45.60 46.00 0.0M
2023-06-15 47.00 47.00 46.20 46.60 0.0M
2023-06-14 47.00 47.20 46.80 47.00 0.0M
2023-06-13 46.40 47.00 46.20 47.00 0.0M
2023-06-12 46.00 46.80 45.80 46.60 0.0M
2023-06-09 45.00 46.40 45.00 46.00 0.0M
2023-06-08 46.80 46.80 45.20 45.40 0.0M
2023-06-07 45.20 47.00 45.20 47.00 0.0M
2023-06-06 43.00 45.40 43.00 45.20 0.0M
2023-06-05 43.80 44.00 43.00 43.00 0.0M
2023-06-02 42.00 43.80 42.00 43.80 0.0M
2023-06-01 41.40 43.20 41.40 42.20 0.0M
2023-05-31 42.00 42.00 41.40 41.40 0.0M
2023-05-30 41.00 42.40 41.00 42.20 0.0M
2023-05-29 41.20 41.40 41.20 41.40 0.0M
2023-05-26 40.80 41.60 40.60 41.60 0.0M
2023-05-25 40.80 41.00 40.40 41.00 0.0M
2023-05-24 40.60 40.80 40.40 40.80 0.0M
2023-05-23 40.40 41.00 40.40 40.80 0.0M
2023-05-22 40.40 40.80 40.40 40.80 0.0M
2023-05-19 42.40 42.40 40.40 40.40 0.0M
2023-05-18 42.60 43.00 42.60 42.60 0.0M
2023-05-17 42.00 43.00 42.00 43.00 0.0M
2023-05-16 43.00 43.00 42.00 42.20 0.0M
2023-05-15 42.20 43.20 42.20 43.20 0.0M
2023-05-12 42.20 42.40 41.80 42.40 0.0M
2023-05-11 45.00 45.00 42.20 42.20 0.0M
2023-05-10 46.60 46.60 44.80 45.20 0.0M
2023-05-09 47.00 47.20 46.60 46.60 0.0M
2023-05-08 47.80 47.80 47.00 47.00 0.0M
2023-05-05 47.60 48.00 46.80 48.00 0.0M
2023-05-04 45.20 47.80 45.20 47.80 0.0M
2023-05-03 45.40 45.60 45.00 45.40 0.0M
2023-05-02 44.80 45.60 44.80 45.60 0.0M
2023-04-28 45.20 45.20 45.00 45.00 0.0M
2023-04-27 44.60 45.20 44.40 45.00 0.0M
2023-04-26 44.40 44.80 44.00 44.60 0.0M
2023-04-25 45.60 46.00 44.60 44.60 0.0M
2023-04-24 46.20 46.40 45.60 45.80 0.0M
2023-04-21 45.80 46.40 45.80 46.20 0.0M
2023-04-20 45.40 46.20 45.40 45.60 0.0M
2023-04-19 45.00 45.60 45.00 45.40 0.0M
2023-04-18 44.80 45.20 44.80 45.00 0.0M
2023-04-17 44.20 45.00 44.20 44.60 0.0M
2023-04-14 44.40 45.40 44.20 44.20 0.0M
2023-04-13 45.60 45.60 44.40 44.40 0.0M
2023-04-12 45.80 45.80 45.80 45.80 0.0M
2023-04-11 45.40 46.40 45.40 45.80 0.0M
2023-04-06 44.00 44.80 44.00 44.40 0.0M
2023-04-05 45.20 45.20 44.00 44.00 0.0M
2023-04-04 46.40 46.40 45.20 45.20 0.0M
2023-04-03 46.60 46.60 46.00 46.20 0.0M
2023-03-31 45.00 46.40 45.00 46.40 0.0M
2023-03-30 45.00 45.40 45.00 45.00 0.0M
2023-03-29 45.00 45.60 45.00 45.00 0.0M
2023-03-28 44.60 44.80 44.60 44.80 0.0M
2023-03-27 45.40 45.60 44.40 44.60 0.0M
2023-03-24 45.80 45.80 45.40 45.40 0.0M
2023-03-23 44.80 46.00 44.80 45.80 0.0M
2023-03-22 46.20 46.40 45.20 45.20 0.0M
2023-03-21 46.00 46.80 46.00 46.20 0.0M
2023-03-20 46.00 46.40 46.00 46.00 0.0M
2023-03-17 46.40 46.40 45.80 46.00 0.0M
2023-03-16 45.60 46.80 45.20 46.60 0.0M
2023-03-15 45.60 46.00 45.40 45.60 0.0M
2023-03-14 46.80 48.00 45.40 45.80 0.0M
2023-03-13 46.40 47.20 46.20 46.80 0.0M
2023-03-10 47.00 47.00 46.00 46.80 0.0M
2023-03-09 47.60 47.80 47.20 47.20 0.0M
2023-03-08 48.20 48.40 47.20 47.60 0.0M
2023-03-07 47.80 48.60 47.80 48.40 0.0M
2023-03-06 48.60 48.60 48.20 48.20 0.0M
2023-03-03 49.60 49.60 48.60 48.60 0.0M
2023-03-02 49.00 50.00 48.40 49.60 0.0M
2023-03-01 45.00 50.50 45.00 49.00 0.0M
2023-02-28 45.60 45.80 45.40 45.40 0.0M
2023-02-27 46.20 46.80 45.60 45.60 0.0M
2023-02-24 46.60 46.60 46.00 46.40 0.0M
2023-02-23 46.00 46.60 46.00 46.60 0.0M
2023-02-22 45.40 46.60 45.40 46.20 0.0M
2023-02-21 47.00 47.00 45.60 45.60 0.0M
2023-02-20 46.80 46.80 46.80 46.80 0.0M
2023-02-17 47.20 47.40 46.80 47.00 0.0M
2023-02-16 46.80 47.80 46.60 47.40 0.0M
2023-02-15 46.00 47.00 45.80 47.00 0.0M
2023-02-14 45.80 46.20 45.80 46.20 0.0M
2023-02-13 45.00 46.00 45.00 46.00 0.0M
2023-02-10 46.00 46.20 45.20 45.20 0.0M
2023-02-09 45.40 46.20 45.40 46.20 0.0M
2023-02-08 46.00 46.20 45.80 45.80 0.0M
2023-02-07 46.20 46.40 45.80 46.20 0.0M
2023-02-06 45.60 46.40 45.20 46.40 0.0M
2023-02-03 45.00 46.00 44.80 45.60 0.0M
2023-02-02 43.00 45.20 43.00 45.00 0.0M
2023-02-01 42.80 43.20 42.60 43.20 0.0M
2023-01-31 42.80 43.40 42.80 42.80 0.0M
2023-01-30 42.60 43.20 42.60 43.20 0.0M
2023-01-27 41.80 42.80 41.80 42.80 0.0M
2023-01-26 41.80 42.00 41.40 41.80 0.0M
2023-01-25 41.40 42.00 41.40 42.00 0.0M
2023-01-24 41.60 42.60 41.60 41.80 0.0M
2023-01-23 41.40 42.20 41.40 42.00 0.0M
2023-01-20 41.80 42.60 41.80 41.80 0.0M
2023-01-19 42.00 42.00 41.20 42.00 0.0M
2023-01-18 44.20 44.20 41.80 42.20 0.0M
2023-01-17 43.60 44.40 43.40 44.40 0.0M
2023-01-16 43.40 43.60 43.40 43.60 0.0M
2023-01-13 43.00 44.40 42.80 43.80 0.0M
2023-01-12 40.60 43.00 40.60 43.00 0.0M
2023-01-11 40.20 40.80 40.20 40.80 0.0M
2023-01-10 40.20 40.40 40.00 40.40 0.0M
2023-01-09 40.20 40.40 40.00 40.40 0.0M
2023-01-06 40.40 40.80 40.40 40.40 0.0M
2023-01-05 40.80 40.80 40.60 40.60 0.0M
2023-01-04 40.00 41.00 40.00 40.80 0.0M
2023-01-03 39.40 40.40 39.40 40.20 0.0M
2023-01-02 39.20 39.40 39.20 39.40 0.0M