Affirm Holdings

AFRM
🏛️ ドイツ →
64.76
最終更新: 2025-09-29
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
2025-09-29 64.50 66.11 63.21 64.76 0.0M
2025-09-26 66.28 67.96 64.13 64.75 0.0M
2025-09-25 68.91 70.27 66.50 66.99 0.0M
2025-09-24 70.01 72.54 69.59 70.24 0.0M
2025-09-23 76.82 76.82 69.78 69.78 0.0M
2025-09-22 78.01 78.10 74.46 76.75 0.0M
2025-09-19 75.99 78.31 75.93 77.17 0.0M
2025-09-18 77.84 78.25 75.84 76.00 0.0M
2025-09-17 76.52 76.88 74.28 76.59 0.0M
2025-09-16 75.72 76.90 73.54 75.77 0.0M
2025-09-15 70.57 76.27 70.57 76.17 0.0M
2025-09-12 69.02 71.32 67.84 71.30 0.0M
2025-09-11 73.23 73.62 69.22 69.76 0.0M
2025-09-10 76.12 76.92 72.00 72.59 0.0M
2025-09-09 74.18 75.15 72.30 75.15 0.0M
2025-09-08 75.10 75.61 73.44 73.44 0.0M
2025-09-05 77.81 79.16 73.77 74.80 0.0M
2025-09-04 73.77 78.24 73.12 77.45 0.0M
2025-09-03 71.45 73.35 70.50 73.35 0.0M
2025-09-02 75.21 76.38 70.17 70.93 0.0M
2025-09-01 76.03 76.46 75.38 76.46 0.0M
2025-08-29 79.61 85.14 74.21 74.30 0.0M
2025-08-28 65.84 69.40 65.84 68.74 0.0M
2025-08-27 67.83 67.83 65.76 66.90 0.0M
2025-08-26 66.08 67.99 65.92 67.85 0.0M
2025-08-25 68.99 68.99 65.80 67.30 0.0M
2025-08-22 63.64 68.81 63.64 68.15 0.0M
2025-08-21 63.17 64.46 62.54 64.33 0.0M
2025-08-20 63.01 63.50 60.52 63.22 0.0M
2025-08-19 67.43 67.43 63.08 63.18 0.0M
2025-08-18 68.07 68.43 67.00 67.88 0.0M
2025-08-15 66.43 66.60 65.03 66.60 0.0M
2025-08-14 66.90 67.45 64.27 65.07 0.0M
2025-08-13 66.39 68.00 65.41 66.89 0.0M
2025-08-12 63.80 66.56 62.54 65.48 0.0M
2025-08-11 62.21 64.08 60.16 63.00 0.0M
2025-08-08 67.97 68.65 61.52 61.52 0.0M
2025-08-07 66.70 68.62 66.01 68.03 0.0M
2025-08-06 64.49 66.50 63.65 66.45 0.0M
2025-08-05 64.52 66.52 61.80 64.00 0.0M
2025-08-04 57.34 64.91 57.29 64.66 0.0M
2025-08-01 59.55 60.10 54.03 57.01 0.0M
2025-07-31 59.33 60.88 58.69 60.33 0.0M
2025-07-30 58.42 59.95 58.42 58.53 0.0M
2025-07-29 58.84 60.01 58.20 58.70 0.0M
2025-07-28 58.04 59.18 57.91 57.97 0.0M
2025-07-25 55.72 56.96 55.55 56.96 0.0M
2025-07-24 56.28 56.32 55.28 55.68 0.0M
2025-07-23 56.37 56.83 55.50 55.86 0.0M
2025-07-22 56.72 56.84 54.47 55.63 0.0M
2025-07-21 59.75 61.23 57.22 57.22 0.0M
2025-07-18 60.35 60.35 57.72 59.04 0.0M
2025-07-17 58.73 60.00 58.06 60.00 0.0M
2025-07-16 57.01 58.00 56.46 57.76 0.0M
2025-07-15 54.97 57.96 54.46 57.54 0.0M
2025-07-14 55.50 55.60 53.15 55.21 0.0M
2025-07-11 59.05 59.10 55.04 55.22 0.0M
2025-07-10 59.10 59.10 57.60 58.22 0.0M
2025-07-09 57.80 59.41 57.36 58.74 0.0M
2025-07-08 61.41 61.41 57.01 57.86 0.0M
2025-07-07 58.06 60.80 57.75 60.33 0.0M
2025-07-04 58.25 58.55 57.99 57.99 0.0M
2025-07-03 57.60 59.25 57.60 58.58 0.0M
2025-07-02 57.59 58.27 56.32 57.58 0.0M
2025-07-01 58.30 59.13 56.65 56.68 0.0M
2025-06-30 58.64 59.48 58.43 58.50 0.0M
2025-06-27 58.00 58.98 56.72 58.15 0.0M
2025-06-26 57.43 57.79 56.20 56.98 0.0M
2025-06-25 57.30 57.30 56.08 56.96 0.0M
2025-06-24 55.14 56.97 54.99 56.31 0.0M
2025-06-23 53.50 54.24 51.91 54.04 0.0M
2025-06-20 53.64 54.24 53.00 53.52 0.0M
2025-06-19 52.96 53.53 52.40 52.40 0.0M
2025-06-18 51.35 54.31 51.35 53.76 0.0M
2025-06-17 52.28 52.87 51.37 52.12 0.0M
2025-06-16 50.83 53.18 50.83 52.15 0.0M
2025-06-13 51.39 52.28 50.51 51.74 0.0M
2025-06-12 55.08 55.08 53.09 53.09 0.0M
2025-06-11 53.64 57.18 52.58 55.36 0.0M
2025-06-10 54.45 54.45 52.86 53.60 0.0M
2025-06-09 51.23 53.48 51.23 53.48 0.0M
2025-06-06 48.60 52.46 48.60 51.90 0.0M
2025-06-05 47.80 49.90 47.44 47.65 0.0M
2025-06-04 48.72 48.91 47.25 47.43 0.0M
2025-06-03 46.39 48.28 46.00 47.85 0.0M
2025-06-02 45.63 46.37 44.46 46.29 0.0M
2025-05-30 45.70 46.12 44.85 46.01 0.0M
2025-05-29 47.20 47.20 45.46 45.46 0.0M
2025-05-28 45.63 45.63 44.06 45.35 0.0M
2025-05-27 43.96 45.32 43.71 45.00 0.0M
2025-05-26 43.24 44.15 43.24 44.12 0.0M
2025-05-23 43.64 43.95 41.45 43.29 0.0M
2025-05-22 41.70 43.44 41.00 43.36 0.0M
2025-05-21 44.10 44.13 42.05 42.52 0.0M
2025-05-20 46.00 46.00 44.11 44.48 0.0M
2025-05-19 45.08 46.01 43.92 45.78 0.0M
2025-05-16 46.73 47.19 45.97 47.19 0.0M
2025-05-15 49.77 50.46 46.20 46.83 0.0M
2025-05-14 49.24 51.50 47.90 50.68 0.0M
2025-05-13 47.90 49.81 47.39 48.95 0.0M
2025-05-12 42.35 48.61 41.79 47.42 0.0M
2025-05-09 44.10 45.58 41.18 41.18 0.0M
2025-05-08 46.28 49.66 46.28 48.29 0.0M
2025-05-07 45.61 45.71 44.59 45.43 0.0M
2025-05-06 45.97 46.07 44.82 45.00 0.0M
2025-05-05 46.10 46.47 45.16 46.30 0.0M
2025-05-02 44.00 46.59 43.15 46.46 0.0M
2025-04-30 44.20 44.46 42.00 44.10 0.0M
2025-04-29 42.69 45.56 42.69 44.48 0.0M
2025-04-28 43.22 43.94 42.11 42.78 0.0M
2025-04-25 43.46 44.00 41.96 43.38 0.0M
2025-04-24 41.30 43.00 40.32 42.35 0.0M
2025-04-23 40.67 42.81 40.67 41.03 0.0M
2025-04-22 35.49 38.84 35.20 38.08 0.0M
2025-04-17 35.99 37.39 35.99 36.91 0.0M
2025-04-16 35.33 35.79 34.53 35.45 0.0M
2025-04-15 35.93 36.82 35.61 36.82 0.0M
2025-04-14 35.78 37.29 35.41 36.17 0.0M
2025-04-11 36.24 37.20 34.54 35.60 0.0M
2025-04-10 40.65 41.12 35.43 36.15 0.0M
2025-04-09 31.51 41.33 31.40 40.43 0.0M
2025-04-08 35.75 37.28 33.00 33.29 0.0M
2025-04-07 30.30 36.26 28.75 34.72 0.0M
2025-04-04 34.67 35.49 28.26 32.11 0.0M
2025-04-03 41.53 42.04 34.31 35.47 0.0M
2025-04-02 41.00 44.99 40.81 43.69 0.0M
2025-04-01 41.17 42.28 41.01 42.15 0.0M
2025-03-31 41.69 41.86 39.50 41.76 0.0M
2025-03-28 43.89 43.89 41.98 42.23 0.0M
2025-03-27 44.75 44.75 42.41 44.03 0.0M
2025-03-26 46.92 46.92 44.81 44.93 0.0M
2025-03-25 48.97 49.05 46.74 47.05 0.0M
2025-03-24 47.01 48.72 47.01 48.70 0.0M
2025-03-21 44.60 46.14 43.50 46.14 0.0M
2025-03-20 44.22 46.15 43.49 44.20 0.0M
2025-03-19 40.03 44.00 40.03 43.66 0.0M
2025-03-18 43.39 44.31 39.60 40.01 0.0M
2025-03-17 46.25 46.25 38.66 43.91 0.0M
2025-03-14 44.28 46.26 43.76 46.26 0.0M
2025-03-13 44.02 45.15 42.18 43.30 0.0M
2025-03-12 43.67 46.58 43.03 45.00 0.0M
2025-03-11 41.40 43.75 41.17 42.98 0.0M
2025-03-10 47.75 47.75 40.71 42.61 0.0M
2025-03-07 48.78 50.10 44.01 48.28 0.0M
2025-03-06 54.33 54.33 48.64 48.81 0.0M
2025-03-05 55.73 56.16 51.95 54.41 0.0M
2025-03-04 58.84 59.01 52.12 53.89 0.0M
2025-03-03 61.46 63.65 58.56 58.56 0.0M
2025-02-28 58.87 62.16 58.06 61.60 0.0M
2025-02-27 61.80 63.87 59.14 59.14 0.0M
2025-02-26 62.38 62.74 60.79 60.98 0.0M
2025-02-25 62.50 63.05 58.64 61.01 0.0M
2025-02-24 66.01 66.86 60.58 63.46 0.0M
2025-02-21 70.38 72.06 65.66 65.94 0.0M
2025-02-20 72.22 75.38 69.56 70.85 0.0M
2025-02-19 78.18 78.26 72.80 72.89 0.0M
2025-02-18 77.11 78.76 76.01 77.20 0.0M
2025-02-17 77.84 77.87 76.56 77.76 0.0M
2025-02-14 76.76 76.92 74.23 76.30 0.0M
2025-02-13 72.47 76.17 72.39 76.17 0.0M
2025-02-12 74.36 75.61 72.01 73.18 0.0M
2025-02-11 74.41 77.80 73.85 74.86 0.0M
2025-02-10 73.73 77.18 71.01 75.25 0.0M
2025-02-07 68.03 74.25 67.00 72.57 0.0M
2025-02-06 60.56 61.09 58.49 59.74 0.0M
2025-02-05 57.18 60.90 56.85 60.14 0.0M
2025-02-04 58.94 59.21 57.45 57.45 0.0M
2025-02-03 57.46 59.28 55.55 59.28 0.0M
2025-01-31 60.79 60.79 58.62 59.13 0.0M
2025-01-30 57.16 59.88 56.72 59.33 0.0M
2025-01-29 55.81 56.85 53.90 55.73 0.0M
2025-01-28 53.13 55.19 53.13 55.19 0.0M
2025-01-27 52.41 52.44 49.89 52.44 0.0M
2025-01-24 53.79 57.02 52.83 53.13 0.0M
2025-01-23 54.33 54.33 52.51 53.90 0.0M
2025-01-22 54.64 54.97 53.01 54.12 0.0M
2025-01-21 56.30 56.51 53.74 54.05 0.0M
2025-01-20 55.87 56.79 55.87 56.22 0.0M
2025-01-17 57.00 58.30 56.61 56.61 0.0M
2025-01-16 56.91 58.28 56.00 56.60 0.0M
2025-01-15 54.22 57.77 54.22 56.20 0.0M
2025-01-14 54.55 55.58 54.48 54.48 0.0M
2025-01-13 53.25 53.69 51.43 52.16 0.0M
2025-01-10 56.80 57.29 53.34 54.06 0.0M
2025-01-09 56.61 56.61 55.88 56.03 0.0M
2025-01-08 59.99 60.12 56.65 56.65 0.0M
2025-01-07 62.05 63.30 58.61 58.61 0.0M
2025-01-06 64.20 65.40 62.84 63.00 0.0M
2025-01-03 60.94 64.32 59.93 64.32 0.0M
2025-01-02 58.49 62.07 58.40 60.00 0.0M