ASML ADR

ASML
🏛️ イギリス →
953.45
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
2024-12-31 691.09 691.09 691.09 691.09 0.0M
2024-12-30 698.70 698.70 698.70 698.70 0.0M
2024-12-27 714.76 714.76 714.76 714.76 0.0M
2024-12-26 717.80 717.80 717.80 717.80 0.0M
2024-12-24 718.92 718.92 718.92 718.92 0.0M
2024-12-23 721.21 721.21 721.21 721.21 0.0M
2024-12-20 703.42 703.42 703.42 703.42 0.1M
2024-12-19 714.98 714.98 714.98 714.98 0.0M
2024-12-18 745.45 745.45 745.45 745.45 0.0M
2024-12-17 735.52 735.52 735.52 735.52 0.0M
2024-12-16 722.20 722.20 722.20 722.20 0.0M
2024-12-13 717.12 717.12 717.12 717.12 0.0M
2024-12-12 713.92 713.92 713.92 713.92 0.0M
2024-12-11 714.55 714.55 714.55 714.55 0.0M
2024-12-10 705.87 705.87 705.87 705.87 0.0M
2024-12-09 712.37 712.37 712.37 712.37 0.0M
2024-12-06 708.86 708.86 708.86 708.86 0.0M
2024-12-05 711.14 711.14 711.14 711.14 0.0M
2024-12-04 722.00 722.00 722.00 722.00 0.0M
2024-12-03 717.70 717.70 717.70 717.70 0.0M
2024-12-02 687.20 687.20 687.20 687.20 0.0M
2024-11-29 687.45 687.45 687.45 687.45 0.0M
2024-11-27 669.60 669.60 669.60 669.60 0.0M
2024-11-26 670.84 670.84 670.84 670.84 0.0M
2024-11-25 684.24 684.24 684.24 684.24 0.0M
2024-11-22 668.85 668.85 668.85 668.85 0.0M
2024-11-21 666.51 666.51 666.51 666.51 0.0M
2024-11-20 649.20 649.20 649.20 649.20 0.0M
2024-11-19 659.29 659.29 659.29 659.29 0.0M
2024-11-18 662.37 662.37 662.37 662.37 0.0M
2024-11-15 660.00 660.00 660.00 660.00 0.0M
2024-11-14 699.92 699.92 699.92 699.92 0.0M
2024-11-13 669.19 669.19 669.19 669.19 0.0M
2024-11-12 668.70 668.70 668.70 668.70 0.0M
2024-11-11 667.20 667.20 667.20 667.20 0.0M
2024-11-08 669.00 669.00 669.00 669.00 0.0M
2024-11-07 677.79 677.79 677.79 677.79 0.0M
2024-11-06 661.76 661.76 661.76 661.76 0.0M
2024-11-05 679.01 679.01 679.01 679.01 0.0M
2024-11-04 674.99 674.99 674.99 674.99 0.0M
2024-11-01 677.70 677.70 677.70 677.70 0.0M
2024-10-31 671.76 671.76 671.76 671.76 0.0M
2024-10-30 688.73 688.73 688.73 688.73 0.0M
2024-10-29 713.70 713.70 713.70 713.70 0.0M
2024-10-28 709.13 709.13 709.13 709.13 0.0M
2024-10-25 712.54 712.54 712.54 712.54 0.0M
2024-10-24 709.39 709.39 709.39 709.39 0.0M
2024-10-23 700.30 700.30 700.30 700.30 0.0M
2024-10-22 720.61 720.61 720.61 720.61 0.0M
2024-10-21 712.19 712.19 712.19 712.19 0.1M
2024-10-18 721.90 721.90 721.90 721.90 0.0M
2024-10-17 699.77 699.77 699.77 699.77 0.0M
2024-10-16 678.58 678.58 678.58 678.58 0.1M
2024-10-15 732.17 732.17 732.17 732.17 0.1M
2024-10-14 871.00 871.00 871.00 871.00 0.0M
2024-10-11 841.80 841.80 841.80 841.80 0.0M
2024-10-10 830.21 830.21 830.21 830.21 0.0M
2024-10-09 841.21 841.21 841.21 841.21 0.0M
2024-10-08 824.89 824.89 824.89 824.89 0.0M
2024-10-07 821.34 821.34 821.34 821.34 0.0M
2024-10-04 830.58 830.58 830.58 830.58 0.0M
2024-10-03 832.49 832.49 832.49 832.49 0.1M
2024-10-02 837.34 837.34 837.34 837.34 0.0M
2024-10-01 814.78 814.78 814.78 814.78 0.0M
2024-09-30 826.52 826.52 826.52 826.52 0.0M
2024-09-27 843.78 843.78 843.78 843.78 0.0M
2024-09-26 853.48 853.48 853.48 853.48 0.0M
2024-09-25 816.51 816.51 816.51 816.51 0.0M
2024-09-24 811.86 811.86 811.86 811.86 0.0M
2024-09-23 802.67 802.67 802.67 802.67 0.0M
2024-09-20 795.16 795.16 795.16 795.16 0.0M
2024-09-19 837.54 837.54 837.54 837.54 0.0M
2024-09-18 800.52 800.52 800.52 800.52 0.0M
2024-09-17 801.88 801.88 801.88 801.88 0.0M
2024-09-16 801.14 801.14 801.14 801.14 0.0M
2024-09-13 815.21 815.21 815.21 815.21 0.0M
2024-09-12 806.83 806.83 806.83 806.83 0.0M
2024-09-11 790.38 790.38 790.38 790.38 0.1M
2024-09-10 747.77 747.77 747.77 747.77 0.0M
2024-09-09 745.63 745.63 745.63 745.63 0.0M
2024-09-06 755.40 755.40 755.40 755.40 0.0M
2024-09-05 802.31 802.31 802.31 802.31 0.0M
2024-09-04 814.69 814.69 814.69 814.69 0.1M
2024-09-03 848.26 848.26 848.26 848.26 0.0M
2024-08-30 891.69 891.69 891.69 891.69 0.0M
2024-08-29 905.16 905.16 905.16 905.16 0.0M
2024-08-28 884.21 884.21 884.21 884.21 0.0M
2024-08-27 893.75 893.75 893.75 893.75 0.0M
2024-08-26 883.87 883.87 883.87 883.87 0.0M
2024-08-23 908.31 908.31 908.31 908.31 0.0M
2024-08-22 912.65 912.65 912.65 912.65 0.0M
2024-08-21 941.50 941.50 941.50 941.50 0.0M
2024-08-20 925.16 925.16 925.16 925.16 0.0M
2024-08-19 921.50 921.50 921.50 921.50 0.0M
2024-08-16 918.19 918.19 918.19 918.19 0.0M
2024-08-15 928.32 928.32 928.32 928.32 0.3M
2024-08-14 877.90 877.90 877.90 877.90 0.0M
2024-08-13 870.17 870.17 870.17 870.17 0.0M
2024-08-12 856.40 856.40 856.40 856.40 0.0M
2024-08-09 858.75 858.75 858.75 858.75 0.0M
2024-08-08 874.62 874.62 874.62 874.62 0.0M
2024-08-07 837.46 837.46 837.46 837.46 0.0M
2024-08-06 855.58 855.58 855.58 855.58 0.1M
2024-08-05 793.00 793.00 793.00 793.00 0.0M
2024-08-02 805.86 805.86 805.86 805.86 0.0M
2024-08-01 880.20 880.20 880.20 880.20 3.9M
2024-07-31 928.33 928.33 928.33 928.33 2.4M
2024-07-30 866.31 866.31 866.31 866.31 1.1M
2024-07-29 873.54 873.54 873.54 873.54 0.0M
2024-07-26 890.18 890.18 890.18 890.18 0.0M
2024-07-25 877.36 877.36 877.36 877.36 0.0M
2024-07-24 892.54 892.54 892.54 892.54 0.0M
2024-07-23 934.43 934.43 934.43 934.43 0.0M
2024-07-22 935.41 935.41 935.41 935.41 0.4M
2024-07-19 899.88 899.88 899.88 899.88 0.0M
2024-07-18 914.78 914.78 914.78 914.78 0.0M
2024-07-17 962.39 962.39 962.39 962.39 0.1M
2024-07-16 1,067.34 1,067.34 1,067.34 1,067.34 0.0M
2024-07-15 1,062.88 1,062.88 1,062.88 1,062.88 0.0M
2024-07-12 1,097.74 1,097.74 1,097.74 1,097.74 0.0M
2024-07-11 1,067.98 1,067.98 1,067.98 1,067.98 0.0M
2024-07-10 1,068.50 1,086.00 1,068.40 1,086.00 0.0M
2024-07-09 1,080.00 1,079.87 1,062.85 1,062.92 0.0M
2024-07-08 1,076.33 1,081.65 1,081.65 1,081.65 0.0M
2024-07-05 1,076.28 1,080.43 1,071.39 1,073.58 0.0M
2024-07-03 1,059.12 1,067.17 1,058.52 1,067.17 0.0M
2024-07-02 1,025.79 1,039.61 1,025.68 1,035.90 0.0M
2024-07-01 1,040.50 1,020.40 1,020.40 1,020.40 0.0M
2024-06-28 1,028.61 1,045.80 1,033.24 1,033.24 0.0M
2024-06-27 1,015.00 1,036.03 1,015.00 1,026.65 0.0M
2024-06-26 1,015.82 1,020.12 1,010.65 1,011.70 0.0M
2024-06-25 1,004.96 1,017.44 1,008.16 1,017.44 0.0M
2024-06-24 1,033.00 1,033.00 1,014.16 1,017.19 0.0M
2024-06-21 1,050.50 1,034.75 1,023.36 1,027.94 0.0M
2024-06-20 1,060.00 1,060.32 1,046.55 1,060.32 0.0M
2024-06-18 1,042.72 1,056.34 1,049.91 1,054.75 0.0M
2024-06-17 1,029.45 1,044.96 1,030.00 1,039.47 0.0M
2024-06-14 1,055.40 1,047.00 1,018.24 1,018.24 0.0M
2024-06-13 1,084.11 1,048.81 1,039.48 1,039.48 0.0M
2024-06-12 1,039.50 1,073.78 1,065.56 1,070.50 0.0M
2024-06-11 1,039.76 1,030.14 1,023.00 1,030.14 0.0M
2024-06-10 1,025.08 1,033.94 1,016.88 1,033.94 0.0M
2024-06-07 1,049.00 1,040.75 1,038.72 1,038.72 0.0M
2024-06-06 1,045.25 1,051.00 1,039.56 1,040.82 0.0M
2024-06-05 953.32 1,025.25 981.79 1,025.25 0.0M
2024-06-04 963.21 957.73 949.17 949.17 0.0M
2024-06-03 958.00 972.60 958.97 958.97 0.0M
2024-05-31 959.95 971.91 944.25 944.25 0.0M
2024-05-30 953.09 960.24 953.09 955.28 0.0M
2024-05-29 989.11 964.76 960.51 960.51 0.0M
2024-05-28 958.00 974.05 974.05 974.05 0.0M
2024-05-24 938.00 957.07 937.46 957.00 0.0M
2024-05-23 950.00 956.54 949.30 949.30 0.0M
2024-05-22 926.61 929.29 926.56 926.56 0.0M
2024-05-21 938.47 927.38 922.93 926.89 0.0M
2024-05-20 925.61 940.72 932.22 940.72 0.0M
2024-05-17 919.98 928.00 920.89 927.41 0.0M
2024-05-16 937.93 936.45 934.22 934.22 0.0M
2024-05-15 918.54 925.65 922.47 925.65 0.0M
2024-05-14 914.00 914.00 908.97 908.97 0.0M
2024-05-13 932.95 925.02 920.09 920.09 0.0M
2024-05-10 924.59 933.60 928.50 930.82 0.0M
2024-05-09 915.25 916.75 912.90 912.90 0.0M
2024-05-08 910.61 914.03 907.80 908.66 0.0M