Acm Research

ACMR
🏛️ ドイツ →
32.94
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
2021-12-28 23.55 23.55 23.55 23.55 0.0M
2021-12-22 22.27 22.27 22.26 22.26 0.0M
2021-12-20 20.96 21.08 20.96 21.08 0.0M
2021-12-17 21.05 21.05 21.05 21.05 0.0M
2021-12-15 20.67 20.67 20.67 20.67 0.0M
2021-12-10 23.04 23.04 23.04 23.04 0.0M
2021-12-07 22.98 23.67 22.98 23.67 0.0M
2021-12-02 24.91 24.91 24.15 24.15 0.0M
2021-12-01 26.17 27.33 26.17 27.33 0.0M
2021-11-26 25.64 25.64 25.00 25.31 0.0M
2021-11-23 25.51 25.51 25.51 25.51 0.0M
2021-11-18 28.55 28.55 26.95 26.95 0.0M
2021-11-16 32.50 32.50 32.50 32.50 0.0M
2021-11-15 31.83 31.83 31.83 31.83 0.0M
2021-11-12 30.43 30.43 30.43 30.43 0.0M
2021-11-10 30.13 30.13 30.13 30.13 0.0M
2021-10-29 30.40 30.40 30.40 30.40 0.0M
2021-10-28 28.67 28.67 28.67 28.67 0.0M
2021-10-27 30.33 30.33 30.33 30.33 0.0M
2021-10-25 31.11 31.11 30.93 30.93 0.0M
2021-10-22 30.57 30.57 30.57 30.57 0.0M
2021-10-19 32.46 32.50 32.46 32.50 0.0M
2021-10-11 31.51 31.51 29.83 29.83 0.0M
2021-10-07 33.19 33.19 33.19 33.19 0.0M
2021-10-06 33.55 33.55 33.55 33.55 0.0M
2021-10-05 33.02 33.02 33.02 33.02 0.0M
2021-10-04 30.35 30.35 29.91 30.26 0.0M
2021-09-30 31.79 31.79 31.79 31.79 0.0M
2021-09-28 29.86 29.86 29.86 29.86 0.0M
2021-09-27 31.30 31.33 31.30 31.33 0.0M
2021-09-24 30.15 30.15 30.15 30.15 0.0M
2021-09-14 28.98 29.05 28.98 29.05 0.0M
2021-09-13 30.13 30.13 28.91 29.15 0.0M
2021-09-10 30.40 30.40 30.40 30.40 0.0M
2021-09-09 29.29 29.29 29.29 29.29 0.0M
2021-09-08 29.30 29.30 29.30 29.30 0.0M
2021-09-07 29.26 29.53 29.26 29.53 0.0M
2021-08-30 24.49 24.49 24.49 24.49 0.0M
2021-08-25 26.10 26.10 26.10 26.10 0.0M
2021-08-24 24.43 25.14 24.43 25.14 0.0M
2021-08-18 23.17 24.20 23.17 24.20 0.0M
2021-08-17 23.83 23.89 22.71 22.71 0.0M
2021-08-16 23.05 23.05 23.05 23.05 0.0M
2021-08-12 24.83 24.83 24.83 24.83 0.0M
2021-08-11 25.17 25.17 25.17 25.17 0.0M
2021-08-10 25.13 25.13 25.13 25.13 0.0M
2021-08-09 26.18 26.18 26.18 26.18 0.0M
2021-08-06 25.81 25.81 25.50 25.50 0.0M
2021-08-03 25.52 25.52 25.52 25.52 0.0M
2021-08-02 25.87 25.87 25.87 25.87 0.0M
2021-07-30 25.60 25.60 25.60 25.60 0.0M
2021-07-28 24.52 24.52 24.52 24.52 0.0M
2021-07-27 22.95 22.95 22.95 22.95 0.0M
2021-07-23 25.49 25.49 25.49 25.49 0.0M
2021-07-22 26.55 26.74 25.29 25.29 0.0M
2021-07-21 21.52 21.52 21.52 21.52 0.0M
2021-07-19 20.89 21.80 20.45 21.63 0.0M
2021-07-16 21.85 21.87 21.13 21.13 0.0M
2021-07-15 22.27 22.27 21.54 21.54 0.0M
2021-07-14 22.79 22.84 22.31 22.31 0.0M
2021-07-13 23.59 23.59 23.09 23.09 0.0M
2021-07-12 23.43 23.43 23.43 23.43 0.0M
2021-07-09 22.15 22.15 22.15 22.15 0.0M
2021-07-08 23.22 23.89 21.54 23.89 0.0M
2021-07-07 26.22 26.22 24.91 24.91 0.0M
2021-07-06 27.61 27.61 26.83 26.83 0.0M
2021-07-05 28.75 28.75 28.75 28.75 0.0M
2021-06-30 29.29 29.29 29.29 29.29 0.0M
2021-06-29 29.51 29.51 29.50 29.50 0.0M
2021-06-28 30.03 30.03 30.03 30.03 0.0M
2021-06-24 29.05 29.05 29.05 29.05 0.0M
2021-06-22 28.51 28.51 28.51 28.51 0.0M
2021-06-21 27.22 27.22 27.22 27.22 0.0M
2021-06-18 30.27 30.36 29.56 29.56 0.0M
2021-06-17 28.20 28.95 28.20 28.95 0.0M
2021-06-16 25.93 25.93 25.93 25.93 0.0M
2021-06-15 26.15 26.82 26.15 26.39 0.0M
2021-06-14 24.73 26.00 24.73 26.00 0.0M
2021-06-11 24.20 24.20 24.20 24.20 0.0M
2021-06-08 21.66 21.66 21.61 21.61 0.0M
2021-06-07 22.83 22.83 22.14 22.14 0.0M
2021-06-04 22.00 22.29 22.00 22.29 0.0M
2021-06-03 21.45 21.45 21.45 21.45 0.0M
2021-06-02 21.71 21.71 21.38 21.38 0.0M
2021-05-28 21.02 21.02 21.02 21.02 0.0M
2021-05-27 18.70 21.34 18.63 21.34 0.0M
2021-05-24 18.23 18.67 18.23 18.67 0.0M
2021-05-21 18.15 18.15 18.15 18.15 0.0M
2021-05-20 18.03 18.81 18.03 18.81 0.0M
2021-05-19 17.67 17.67 17.67 17.67 0.0M
2021-05-18 17.41 18.21 17.41 18.21 0.0M
2021-05-17 17.98 17.98 17.43 17.43 0.0M
2021-05-12 17.70 17.70 17.70 17.70 0.0M
2021-05-11 18.18 18.21 16.93 17.79 0.0M
2021-05-10 21.18 21.20 18.39 18.39 0.0M
2021-05-07 20.71 21.09 20.71 21.09 0.0M
2021-05-06 20.32 20.49 20.07 20.27 0.0M
2021-05-05 20.95 21.42 20.95 21.42 0.0M
2021-05-04 21.86 22.03 20.67 20.67 0.0M
2021-05-03 21.50 22.05 21.50 22.05 0.0M
2021-04-29 22.27 22.46 22.27 22.46 0.0M
2021-04-28 23.31 23.31 23.31 23.31 0.0M
2021-04-27 23.70 23.70 23.70 23.70 0.0M
2021-04-26 22.98 23.01 22.98 23.01 0.0M
2021-04-23 23.53 23.53 23.20 23.20 0.0M
2021-04-22 21.62 22.01 21.62 22.01 0.0M
2021-04-20 20.27 20.27 20.25 20.25 0.0M
2021-04-19 20.88 21.09 20.88 21.09 0.0M
2021-04-16 22.99 22.99 22.99 22.99 0.0M
2021-04-13 23.11 23.11 23.11 23.11 0.0M
2021-04-12 24.27 24.27 22.79 23.15 0.0M
2021-04-06 25.63 25.65 25.63 25.65 0.0M
2021-04-01 23.92 26.48 23.92 25.36 0.0M
2021-03-31 22.67 23.67 22.33 23.67 0.0M
2021-03-30 22.00 22.00 22.00 22.00 0.0M
2021-03-29 21.67 21.67 21.67 21.67 0.0M
2021-03-25 23.50 23.83 23.50 23.83 0.0M
2021-03-24 25.50 25.50 23.33 23.33 0.0M
2021-03-22 26.50 26.50 26.50 26.50 0.0M
2021-03-19 25.00 25.00 25.00 25.00 0.0M
2021-03-18 25.67 25.67 25.33 25.33 0.0M
2021-03-17 26.00 26.00 25.00 25.00 0.0M
2021-03-16 26.33 27.17 26.17 26.33 0.0M
2021-03-12 27.33 27.50 24.17 25.83 0.0M
2021-03-11 27.83 27.83 27.83 27.83 0.0M
2021-03-10 25.17 25.17 24.83 24.83 0.0M
2021-03-09 23.17 26.00 23.17 25.83 0.0M
2021-03-08 24.83 24.83 23.00 23.00 0.0M
2021-03-05 23.83 25.00 22.50 24.67 0.0M
2021-03-04 25.17 25.17 23.17 23.83 0.0M
2021-03-03 26.00 26.83 25.33 25.67 0.0M
2021-03-02 30.17 30.17 26.17 26.17 0.0M
2021-03-01 27.50 29.83 27.50 29.33 0.0M
2021-02-26 30.17 32.33 27.33 27.33 0.0M
2021-02-25 35.33 35.67 29.50 29.67 0.0M
2021-02-24 30.00 34.33 29.83 34.33 0.0M
2021-02-23 30.33 30.33 28.33 29.83 0.0M
2021-02-19 33.67 33.67 33.67 33.67 0.0M
2021-02-17 40.67 40.67 36.33 36.67 0.0M
2021-02-16 37.67 39.00 37.67 39.00 0.0M
2021-02-15 38.00 38.00 38.00 38.00 0.0M
2021-02-12 34.33 37.67 34.33 37.33 0.0M
2021-02-11 29.33 33.00 29.33 32.50 0.0M
2021-02-09 29.50 29.83 29.50 29.83 0.0M
2021-02-08 29.33 29.33 29.33 29.33 0.0M
2021-01-28 24.83 24.83 24.83 24.83 0.0M
2021-01-27 25.33 25.33 24.00 24.00 0.0M
2021-01-25 27.33 28.83 27.33 28.67 0.0M
2021-01-18 25.83 25.83 25.33 25.83 0.0M
2021-01-15 28.17 28.17 28.17 28.17 0.0M
2021-01-13 27.17 27.17 27.17 27.17 0.0M
2021-01-12 27.33 27.33 27.33 27.33 0.0M
2021-01-11 28.00 28.00 28.00 28.00 0.0M
2021-01-07 28.33 28.33 26.50 26.83 0.0M
2021-01-06 25.67 27.17 25.67 27.17 0.0M
2021-01-05 24.33 24.33 24.33 24.33 0.0M
2021-01-04 24.33 24.67 24.33 24.67 0.0M