Arlo Technologies

ARLO
🏛️ ドイツ →
14.58
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
2024-12-30 11.01 11.01 11.01 11.01 0.0M
2024-12-27 11.04 11.09 11.04 11.09 0.0M
2024-12-23 10.96 10.96 10.96 10.96 0.0M
2024-12-20 10.84 11.14 10.84 11.14 0.0M
2024-12-19 11.18 11.18 11.01 11.01 0.0M
2024-12-18 11.85 11.85 11.21 11.21 0.0M
2024-12-16 11.68 11.68 11.68 11.68 0.0M
2024-12-11 12.40 12.40 12.40 12.40 0.0M
2024-12-10 12.76 12.76 12.76 12.76 0.0M
2024-12-09 12.19 12.29 12.19 12.20 0.0M
2024-12-05 12.16 12.53 12.16 12.53 0.0M
2024-12-04 12.37 12.37 12.37 12.37 0.0M
2024-12-03 11.10 11.10 11.10 11.10 0.0M
2024-12-02 10.76 10.76 10.76 10.76 0.0M
2024-11-26 11.40 11.40 11.40 11.40 0.0M
2024-11-22 11.43 11.45 11.43 11.45 0.0M
2024-11-21 11.38 11.38 11.38 11.38 0.0M
2024-11-14 10.90 10.90 10.81 10.81 0.0M
2024-11-13 10.98 10.98 10.90 10.90 0.0M
2024-11-11 10.99 10.99 10.97 10.97 0.0M
2024-11-08 9.92 10.00 8.11 9.99 0.0M
2024-11-07 10.82 11.38 10.82 11.35 0.0M
2024-11-04 9.31 9.65 9.31 9.65 0.0M
2024-11-01 9.50 9.50 9.24 9.24 0.0M
2024-10-31 9.42 9.42 9.29 9.29 0.0M
2024-10-30 10.10 10.10 9.79 9.98 0.0M
2024-10-25 9.94 9.94 9.94 9.94 0.0M
2024-10-23 9.98 9.98 9.98 9.98 0.0M
2024-10-21 10.49 10.49 10.49 10.49 0.0M
2024-10-18 10.87 10.87 10.87 10.87 0.0M
2024-10-17 11.10 11.10 10.93 10.93 0.0M
2024-10-16 10.86 10.86 10.86 10.86 0.0M
2024-10-15 10.64 10.76 10.64 10.76 0.0M
2024-10-14 10.41 10.41 10.41 10.41 0.0M
2024-10-11 9.68 9.68 9.68 9.68 0.0M
2024-10-10 9.68 9.68 9.68 9.68 0.0M
2024-10-07 10.56 10.56 10.19 10.19 0.0M
2024-10-04 9.88 10.21 9.88 10.21 0.0M
2024-10-03 10.09 10.09 10.09 10.09 0.0M
2024-10-02 10.45 10.45 10.41 10.41 0.0M
2024-10-01 11.00 11.00 11.00 11.00 0.0M
2024-09-25 10.92 10.92 10.92 10.92 0.0M
2024-09-24 10.73 11.30 10.73 11.30 0.0M
2024-09-23 10.53 10.53 10.53 10.53 0.0M
2024-09-20 10.36 10.36 10.36 10.36 0.0M
2024-09-19 10.37 10.37 10.37 10.37 0.0M
2024-09-18 10.14 10.14 10.14 10.14 0.0M
2024-09-16 10.91 10.91 10.91 10.91 0.0M
2024-09-13 10.77 10.77 10.77 10.77 0.0M
2024-09-10 9.83 10.07 9.83 10.07 0.0M
2024-09-09 10.13 10.13 10.13 10.13 0.0M
2024-09-06 9.92 9.92 9.81 9.81 0.0M
2024-09-03 10.59 10.59 10.59 10.59 0.0M
2024-09-02 10.00 10.60 10.00 10.60 0.0M
2024-08-29 11.32 11.32 11.32 11.32 0.0M
2024-08-27 11.20 11.20 11.07 11.07 0.0M
2024-08-22 10.88 10.88 10.88 10.88 0.0M
2024-08-21 11.05 11.05 10.96 10.96 0.0M
2024-08-20 10.70 10.70 10.70 10.70 0.0M
2024-08-16 11.26 11.26 11.26 11.26 0.0M
2024-08-15 10.98 11.43 10.98 11.06 0.0M
2024-08-14 10.58 10.58 10.58 10.58 0.0M
2024-08-13 11.16 11.16 10.69 10.69 0.0M
2024-08-12 10.57 10.57 10.57 10.57 0.0M
2024-08-09 10.79 10.79 10.79 10.79 0.0M
2024-08-07 12.42 12.42 12.14 12.14 0.0M
2024-08-06 11.92 12.11 11.92 12.11 0.0M
2024-08-05 12.66 12.66 11.68 11.68 0.0M
2024-08-02 13.27 13.27 12.40 12.40 0.0M
2024-08-01 14.20 14.20 14.20 14.20 0.0M
2024-07-30 14.00 14.00 14.00 14.00 0.0M
2024-07-29 14.55 14.55 14.55 14.55 0.0M
2024-07-25 14.49 14.54 14.49 14.54 0.0M
2024-07-24 14.94 14.94 14.74 14.74 0.0M
2024-07-23 14.93 15.12 14.93 15.12 0.0M
2024-07-22 15.06 15.06 14.51 14.51 0.0M
2024-07-18 15.47 15.47 15.47 15.47 0.0M
2024-07-16 15.66 15.66 15.66 15.66 0.0M
2024-07-15 14.97 14.98 14.61 14.61 0.0M
2024-07-12 15.09 15.09 14.72 14.72 0.0M
2024-07-11 14.83 14.83 14.83 14.83 0.0M
2024-07-10 15.38 15.38 14.90 15.05 0.0M
2024-07-09 12.91 14.78 12.91 14.34 0.0M
2024-07-08 12.56 12.56 12.26 12.26 0.0M
2024-07-03 12.01 12.57 12.01 12.57 0.0M
2024-07-02 11.76 11.76 11.76 11.76 0.0M
2024-07-01 12.30 12.30 12.30 12.30 0.0M
2024-06-28 11.98 11.98 11.98 11.98 0.0M
2024-06-27 12.29 12.29 11.97 11.97 0.0M
2024-06-26 11.78 11.78 11.78 11.78 0.0M
2024-06-25 11.40 11.40 11.40 11.40 0.0M
2024-06-24 12.31 12.31 11.83 11.83 0.0M
2024-06-20 11.95 12.35 11.95 12.35 0.0M
2024-06-17 12.14 12.14 12.14 12.14 0.0M
2024-06-13 12.11 12.11 12.11 12.11 0.0M
2024-06-11 12.53 12.60 12.53 12.60 0.0M
2024-06-10 12.30 12.62 12.30 12.62 0.0M
2024-06-07 12.98 12.98 12.21 12.21 0.0M
2024-06-06 13.15 13.15 13.15 13.15 0.0M
2024-06-05 12.92 12.92 12.86 12.86 0.0M
2024-06-04 13.09 13.09 12.90 12.90 0.0M
2024-06-03 13.32 13.32 13.32 13.32 0.0M
2024-05-31 13.08 13.08 12.93 12.93 0.0M
2024-05-30 12.68 12.78 12.68 12.78 0.0M
2024-05-29 13.03 13.03 13.03 13.03 0.0M
2024-05-28 11.68 12.30 11.68 12.30 0.0M
2024-05-27 11.24 11.24 11.24 11.24 0.0M
2024-05-24 11.42 11.42 11.38 11.38 0.0M
2024-05-23 11.55 11.55 11.55 11.55 0.0M
2024-05-22 11.43 11.43 11.43 11.43 0.0M
2024-05-17 11.49 11.49 11.09 11.09 0.0M
2024-05-16 10.90 11.40 10.90 11.26 0.0M
2024-05-15 10.74 11.06 10.41 11.06 0.0M
2024-05-14 10.63 10.63 10.63 10.63 0.0M
2024-05-13 10.80 10.80 10.16 10.24 0.0M
2024-05-10 12.17 12.17 10.70 10.70 0.0M
2024-05-09 13.06 13.06 13.06 13.06 0.0M
2024-05-07 12.69 12.93 12.31 12.93 0.0M
2024-05-03 11.88 12.19 11.88 12.19 0.0M
2024-05-02 11.48 11.93 11.48 11.93 0.0M
2024-04-26 11.06 11.10 10.99 11.10 0.0M
2024-04-24 10.26 10.26 10.26 10.26 0.0M
2024-04-23 10.08 10.08 9.80 10.01 0.0M
2024-04-22 9.68 9.68 9.68 9.68 0.0M
2024-04-19 9.87 9.88 9.87 9.88 0.0M
2024-04-18 9.73 9.99 9.73 9.99 0.0M
2024-04-16 10.17 10.17 10.17 10.17 0.0M
2024-04-15 10.82 10.82 10.82 10.82 0.0M
2024-04-12 10.45 10.57 10.35 10.57 0.0M
2024-04-11 10.21 10.39 10.12 10.39 0.0M
2024-04-10 10.56 10.56 10.56 10.56 0.0M
2024-04-09 10.83 10.83 10.83 10.83 0.0M
2024-04-08 10.95 10.95 10.55 10.55 0.0M
2024-04-05 10.63 10.83 10.29 10.74 0.0M
2024-04-04 10.98 10.98 10.98 10.98 0.0M
2024-04-03 11.17 11.41 11.17 11.41 0.0M
2024-04-02 11.84 11.84 11.27 11.27 0.0M
2024-03-28 11.66 11.66 11.66 11.66 0.0M
2024-03-27 11.91 11.99 11.80 11.80 0.0M
2024-03-26 11.79 11.86 11.77 11.86 0.0M
2024-03-25 11.87 12.06 11.72 11.72 0.0M
2024-03-22 12.23 12.23 11.88 11.88 0.0M
2024-03-21 11.37 12.06 11.37 12.06 0.0M
2024-03-20 11.48 11.69 11.48 11.60 0.0M
2024-03-19 11.23 11.34 11.23 11.28 0.0M
2024-03-18 11.32 11.46 11.09 11.22 0.0M
2024-03-15 11.28 11.44 11.12 11.12 0.0M
2024-03-14 10.78 11.14 10.60 11.14 0.0M
2024-03-13 10.20 10.89 10.16 10.86 0.0M
2024-03-12 10.21 10.21 10.21 10.21 0.0M
2024-03-11 10.19 10.19 10.19 10.19 0.0M
2024-03-08 10.20 10.32 10.20 10.27 0.0M
2024-03-07 10.18 10.18 9.86 10.03 0.0M
2024-03-06 9.92 10.06 9.92 10.06 0.0M
2024-03-05 10.64 10.64 10.01 10.01 0.0M
2024-03-04 11.02 11.19 10.45 10.64 0.0M
2024-03-01 9.18 11.07 9.18 11.07 0.0M
2024-02-29 9.67 9.77 9.67 9.72 0.0M
2024-02-28 9.16 9.22 9.16 9.20 0.0M
2024-02-27 8.31 8.65 8.31 8.65 0.0M
2024-02-23 8.22 8.22 8.22 8.22 0.0M
2024-02-22 8.13 8.13 8.13 8.13 0.0M
2024-02-20 8.08 8.08 8.08 8.08 0.0M
2024-02-19 8.10 8.36 8.10 8.36 0.0M
2024-02-16 8.89 8.89 8.89 8.89 0.0M
2024-02-15 8.48 8.67 8.22 8.67 0.0M
2024-02-09 7.94 7.94 7.94 7.94 0.0M
2024-02-08 8.00 8.00 8.00 8.00 0.0M
2024-02-06 7.97 7.97 7.97 7.97 0.0M
2024-02-05 8.26 8.26 8.26 8.26 0.0M
2024-02-01 8.37 8.37 8.37 8.37 0.0M
2024-01-30 8.43 8.43 8.43 8.43 0.0M
2024-01-25 7.87 8.04 7.87 8.04 0.0M
2024-01-24 8.16 8.16 8.16 8.16 0.0M
2024-01-18 7.88 7.90 7.88 7.90 0.0M
2024-01-17 7.76 7.76 7.76 7.76 0.0M
2024-01-16 7.93 7.93 7.93 7.93 0.0M
2024-01-15 8.28 8.28 8.04 8.04 0.0M
2024-01-11 8.63 8.63 8.37 8.43 0.0M
2024-01-09 9.10 9.10 9.10 9.10 0.0M
2024-01-08 8.72 8.72 8.70 8.70 0.0M
2024-01-05 8.31 8.31 8.31 8.31 0.0M
2024-01-04 8.35 8.35 8.35 8.35 0.0M
2024-01-03 8.40 8.40 8.40 8.40 0.0M
2024-01-02 8.74 8.74 8.39 8.49 0.0M