Akamai

AKAM
🏛️ ドイツ →
66.49
最終更新: 2025-10-03
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
2025-10-03 66.36 67.22 66.36 66.49 0.0M
2025-10-02 64.90 66.50 64.21 66.50 0.0M
2025-10-01 64.45 64.69 63.69 63.69 0.0M
2025-09-30 65.04 65.04 63.79 63.79 0.0M
2025-09-29 65.14 65.14 64.74 64.93 0.0M
2025-09-26 64.32 64.96 64.32 64.50 0.0M
2025-09-25 64.66 65.16 64.66 65.16 0.0M
2025-09-24 64.23 64.61 63.74 64.61 0.0M
2025-09-23 64.78 65.15 63.78 63.78 0.0M
2025-09-22 65.23 65.23 64.41 65.09 0.0M
2025-09-19 65.21 66.10 64.91 64.91 0.0M
2025-09-18 65.45 65.45 64.95 64.95 0.0M
2025-09-17 64.11 64.67 63.90 63.90 0.0M
2025-09-16 65.26 65.26 64.11 64.12 0.0M
2025-09-15 65.30 65.73 64.43 64.71 0.0M
2025-09-12 65.46 65.46 65.46 65.46 0.0M
2025-09-11 65.47 65.96 65.47 65.60 0.0M
2025-09-10 67.15 67.15 65.82 65.82 0.0M
2025-09-09 66.54 66.54 66.54 66.54 0.0M
2025-09-08 66.90 67.07 66.29 66.29 0.0M
2025-09-05 66.29 67.46 66.29 67.46 0.0M
2025-09-04 66.77 66.77 66.01 66.01 0.0M
2025-09-03 65.85 66.14 65.56 66.14 0.0M
2025-09-02 67.35 67.44 65.60 65.60 0.0M
2025-09-01 67.86 67.86 67.19 67.19 0.0M
2025-08-29 66.92 67.52 66.44 67.52 0.0M
2025-08-28 67.68 67.68 66.96 66.96 0.0M
2025-08-27 65.95 66.87 65.95 66.82 0.0M
2025-08-26 65.45 65.89 65.29 65.89 0.0M
2025-08-25 65.94 66.12 65.88 66.00 0.0M
2025-08-22 65.67 65.67 65.67 65.67 0.0M
2025-08-21 65.29 65.29 65.29 65.29 0.0M
2025-08-20 65.34 65.34 64.87 64.87 0.0M
2025-08-19 64.20 65.39 64.08 65.39 0.0M
2025-08-18 63.81 64.32 63.81 64.32 0.0M
2025-08-15 63.82 64.38 63.20 63.56 0.0M
2025-08-14 64.69 64.81 63.67 63.97 0.0M
2025-08-13 62.32 64.38 60.61 64.38 0.0M
2025-08-12 60.62 61.38 60.61 60.90 0.0M
2025-08-11 60.41 61.60 60.41 61.50 0.0M
2025-08-08 66.15 66.15 60.55 60.78 0.0M
2025-08-07 63.58 64.69 63.01 63.01 0.0M
2025-08-06 64.23 64.23 63.30 63.65 0.0M
2025-08-05 64.84 64.84 63.94 63.94 0.0M
2025-08-04 64.77 65.52 64.60 65.28 0.0M
2025-08-01 66.96 66.96 63.90 64.44 0.0M
2025-07-31 68.74 68.74 67.90 67.90 0.0M
2025-07-30 69.18 69.18 68.61 68.69 0.0M
2025-07-29 68.58 69.56 68.58 68.61 0.0M
2025-07-28 69.47 69.64 68.75 68.75 0.0M
2025-07-25 68.38 69.23 68.38 68.86 0.0M
2025-07-24 68.16 68.34 68.16 68.34 0.0M
2025-07-23 68.45 69.00 68.15 68.39 0.0M
2025-07-22 67.64 67.84 67.64 67.84 0.0M
2025-07-21 68.09 68.25 68.09 68.25 0.0M
2025-07-18 66.93 67.51 66.84 67.51 0.0M
2025-07-17 66.49 67.00 66.11 67.00 0.0M
2025-07-16 65.68 66.53 64.72 66.34 0.0M
2025-07-15 66.00 66.73 65.89 66.36 0.0M
2025-07-14 66.33 66.33 65.81 66.05 0.0M
2025-07-11 66.93 66.93 66.40 66.40 0.0M
2025-07-10 68.84 68.89 68.03 68.04 0.0M
2025-07-09 69.03 69.03 68.62 68.85 0.0M
2025-07-08 67.25 68.77 67.25 68.77 0.0M
2025-07-07 67.34 67.71 67.34 67.54 0.0M
2025-07-04 67.33 67.33 67.33 67.33 0.0M
2025-07-03 67.13 68.39 67.13 67.81 0.0M
2025-07-02 67.44 67.67 67.34 67.67 0.0M
2025-07-01 67.64 68.71 67.14 68.71 0.0M
2025-06-30 68.51 68.51 67.66 67.66 0.0M
2025-06-27 68.51 68.51 67.93 68.15 0.0M
2025-06-26 68.17 68.38 68.17 68.38 0.0M
2025-06-25 68.94 68.94 68.38 68.38 0.0M
2025-06-24 68.94 69.15 68.83 68.83 0.0M
2025-06-23 67.63 68.19 67.21 67.21 0.0M
2025-06-20 68.27 68.76 67.76 68.76 0.0M
2025-06-19 68.42 68.42 67.95 68.00 0.0M
2025-06-18 68.77 68.80 68.44 68.53 0.0M
2025-06-17 68.65 68.66 68.16 68.66 0.0M
2025-06-16 67.00 69.00 66.70 69.00 0.0M
2025-06-13 67.53 67.86 66.92 66.92 0.0M
2025-06-12 67.40 68.85 67.05 67.83 0.0M
2025-06-11 68.69 69.39 68.69 69.20 0.0M
2025-06-10 68.48 69.10 68.10 68.53 0.0M
2025-06-09 67.69 68.76 67.69 68.76 0.0M
2025-06-06 67.30 67.41 66.70 67.41 0.0M
2025-06-05 67.46 67.46 66.66 66.66 0.0M
2025-06-04 68.14 68.14 67.29 67.29 0.0M
2025-06-03 66.24 67.68 66.24 67.68 0.0M
2025-06-02 66.46 66.46 65.88 66.41 0.0M
2025-05-30 67.06 67.37 66.20 66.20 0.0M
2025-05-29 67.28 67.87 66.85 66.85 0.0M
2025-05-28 68.55 68.55 68.55 68.55 0.0M
2025-05-27 67.30 68.57 67.30 68.57 0.0M
2025-05-23 67.42 67.42 67.00 67.27 0.0M
2025-05-22 67.86 68.47 67.86 68.47 0.0M
2025-05-21 68.46 68.46 67.50 67.50 0.0M
2025-05-20 68.63 69.59 68.63 69.59 0.0M
2025-05-19 68.97 69.67 68.30 69.67 0.0M
2025-05-16 67.94 69.68 67.94 69.50 0.0M
2025-05-15 69.24 69.25 67.05 68.10 0.0M
2025-05-14 69.08 70.48 68.60 70.48 0.0M
2025-05-13 70.33 70.93 70.33 70.82 0.0M
2025-05-12 69.15 71.08 69.12 70.83 0.0M
2025-05-09 74.69 75.20 67.88 67.88 0.0M
2025-05-08 73.77 76.68 73.73 76.68 0.0M
2025-05-07 73.70 73.70 72.85 72.88 0.0M
2025-05-06 72.94 73.24 72.94 73.24 0.0M
2025-05-05 72.87 74.07 72.04 73.60 0.0M
2025-05-02 71.14 73.23 71.14 73.23 0.0M
2025-04-30 70.51 70.56 69.76 70.56 0.0M
2025-04-29 70.88 70.88 70.88 70.88 0.0M
2025-04-28 70.14 71.07 70.14 70.88 0.0M
2025-04-25 69.95 70.22 69.70 70.22 0.0M
2025-04-24 66.75 69.17 66.75 69.17 0.0M
2025-04-23 66.09 67.21 66.09 66.99 0.0M
2025-04-22 62.60 62.65 62.60 62.65 0.0M
2025-04-17 65.20 65.27 64.33 65.27 0.0M
2025-04-16 64.81 64.81 64.81 64.81 0.0M
2025-04-15 65.31 66.36 64.64 65.81 0.0M
2025-04-14 65.02 66.17 65.02 65.56 0.0M
2025-04-11 64.54 65.37 63.79 65.37 0.0M
2025-04-10 69.66 69.87 63.21 63.21 0.0M
2025-04-09 62.11 69.08 60.01 68.24 0.0M
2025-04-08 65.94 67.35 62.02 62.02 0.0M
2025-04-07 65.88 67.00 63.36 64.96 0.0M
2025-04-04 70.53 70.53 67.21 67.21 0.0M
2025-04-03 73.50 73.50 71.14 71.55 0.0M
2025-04-02 74.31 75.00 74.06 75.00 0.0M
2025-04-01 74.66 74.82 74.16 74.16 0.0M
2025-03-31 73.39 73.97 72.49 73.79 0.0M
2025-03-28 75.59 75.59 73.43 73.70 0.0M
2025-03-27 75.75 75.75 75.72 75.72 0.0M
2025-03-26 75.83 75.83 75.58 75.66 0.0M
2025-03-25 76.45 76.46 76.36 76.45 0.0M
2025-03-24 75.55 76.65 75.41 76.34 0.0M
2025-03-21 75.19 75.27 75.00 75.27 0.0M
2025-03-20 76.06 76.06 75.60 76.03 0.0M
2025-03-19 75.46 75.65 75.00 75.65 0.0M
2025-03-18 75.53 75.85 74.69 74.69 0.0M
2025-03-17 73.63 76.42 73.63 76.42 0.0M
2025-03-14 73.04 74.60 72.70 74.59 0.0M
2025-03-13 73.11 74.01 72.80 72.80 0.0M
2025-03-12 73.92 74.70 72.98 73.46 0.0M
2025-03-11 77.50 77.68 74.01 74.01 0.0M
2025-03-10 80.03 80.76 77.82 77.82 0.0M
2025-03-07 76.83 80.86 76.06 80.26 0.0M
2025-03-06 76.33 76.67 75.53 76.40 0.0M
2025-03-05 77.27 77.49 75.95 76.43 0.0M
2025-03-04 77.73 77.73 76.09 77.32 0.0M
2025-03-03 77.86 78.93 77.07 77.11 0.0M
2025-02-28 75.68 78.30 74.51 77.60 0.0M
2025-02-27 76.52 76.88 75.22 75.22 0.0M
2025-02-26 74.93 76.27 74.23 75.76 0.0M
2025-02-25 74.28 74.57 73.15 74.22 0.0M
2025-02-24 73.92 76.05 72.50 74.23 0.0M
2025-02-21 86.01 86.29 73.39 73.39 0.0M
2025-02-20 95.57 96.10 92.84 93.86 0.0M
2025-02-19 95.47 96.00 95.47 96.00 0.0M
2025-02-18 95.36 95.99 94.80 94.80 0.0M
2025-02-17 95.96 96.07 95.24 95.98 0.0M
2025-02-14 94.50 95.82 94.50 95.81 0.0M
2025-02-13 97.30 97.30 95.67 95.67 0.0M
2025-02-12 97.40 97.40 96.52 96.52 0.0M
2025-02-11 99.17 99.17 97.34 97.36 0.0M
2025-02-10 96.27 100.40 96.27 100.40 0.0M
2025-02-07 95.61 95.78 95.42 95.42 0.0M
2025-02-06 97.69 97.69 96.73 96.73 0.0M
2025-02-05 96.07 96.07 96.07 96.07 0.0M
2025-02-04 94.94 95.84 94.53 95.84 0.0M
2025-02-03 95.66 96.55 94.84 95.36 0.0M
2025-01-31 97.35 98.24 97.19 97.19 0.0M
2025-01-30 96.80 97.28 96.30 97.28 0.0M
2025-01-29 96.82 97.00 95.98 95.98 0.0M
2025-01-28 95.57 96.45 95.57 96.45 0.0M
2025-01-27 93.00 94.97 91.75 94.74 0.0M
2025-01-24 91.16 92.70 90.77 92.70 0.0M
2025-01-23 90.75 91.07 90.24 90.24 0.0M
2025-01-22 91.36 91.41 89.88 90.10 0.0M
2025-01-21 88.66 90.41 87.90 90.41 0.0M
2025-01-20 87.93 88.10 87.51 87.51 0.0M
2025-01-17 87.73 89.99 87.73 89.99 0.0M
2025-01-16 88.13 88.13 87.53 87.71 0.0M
2025-01-15 87.53 88.81 87.53 87.60 0.0M
2025-01-14 87.94 88.92 87.94 88.82 0.0M
2025-01-13 87.33 88.00 86.36 87.91 0.0M
2025-01-10 90.05 90.20 86.90 86.90 0.0M
2025-01-09 90.86 90.86 90.12 90.53 0.0M
2025-01-08 89.14 89.93 89.14 89.93 0.0M
2025-01-07 89.16 90.61 88.65 89.86 0.0M
2025-01-06 90.30 91.59 90.30 90.80 0.0M
2025-01-03 92.59 92.59 89.62 89.62 0.0M
2025-01-02 91.50 94.08 90.75 94.02 0.0M