Avantor

AVTR
🏛️ ドイツ →
10.40
最終更新: 2025-09-30
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
2022-12-29 18.86 19.70 18.86 19.70 0.0M
2022-12-28 19.40 19.40 19.40 19.40 0.0M
2022-12-27 19.50 19.50 19.50 19.50 0.0M
2022-12-23 19.21 19.23 19.21 19.23 0.0M
2022-12-22 19.25 19.25 19.25 19.25 0.0M
2022-12-20 18.94 18.94 18.94 18.94 0.0M
2022-12-19 19.65 19.65 19.29 19.29 0.0M
2022-12-05 21.54 21.54 21.54 21.54 0.0M
2022-12-01 21.54 21.81 21.32 21.81 0.0M
2022-11-30 20.39 20.99 20.39 20.99 0.0M
2022-11-29 20.50 20.50 20.50 20.50 0.0M
2022-11-28 20.29 20.29 20.29 20.29 0.0M
2022-11-25 20.59 20.71 20.59 20.71 0.0M
2022-11-17 19.49 19.49 19.49 19.49 0.0M
2022-10-31 20.27 20.27 20.27 20.27 0.0M
2022-10-28 18.75 19.46 18.01 19.46 0.0M
2022-10-24 20.04 20.23 20.04 20.23 0.0M
2022-10-18 20.62 20.62 20.61 20.61 0.0M
2022-10-14 20.71 20.73 20.71 20.73 0.0M
2022-10-12 20.40 20.40 20.40 20.40 0.0M
2022-10-11 20.22 20.46 20.22 20.46 0.0M
2022-10-06 21.24 21.24 21.24 21.24 0.0M
2022-10-05 20.53 21.26 20.45 21.26 0.0M
2022-09-30 20.11 20.11 20.11 20.11 0.0M
2022-09-28 20.63 21.09 20.63 21.09 0.0M
2022-09-27 21.25 21.25 21.25 21.25 0.0M
2022-09-23 21.26 21.26 21.26 21.26 0.0M
2022-09-21 21.97 22.04 21.97 22.04 0.0M
2022-09-12 25.77 25.77 25.77 25.77 0.0M
2022-09-06 24.65 24.65 24.65 24.65 0.0M
2022-08-30 25.11 25.11 25.11 25.11 0.0M
2022-08-29 25.17 25.17 25.17 25.17 0.0M
2022-08-24 25.93 25.93 25.93 25.93 0.0M
2022-08-22 26.47 26.47 26.47 26.47 0.0M
2022-08-17 26.87 26.87 26.47 26.49 0.0M
2022-08-16 27.82 27.84 27.82 27.84 0.0M
2022-08-12 27.98 27.98 27.98 27.98 0.0M
2022-08-11 27.73 27.73 27.73 27.73 0.0M
2022-08-09 27.43 27.43 27.43 27.43 0.0M
2022-08-04 27.90 28.02 27.90 28.02 0.0M
2022-08-03 28.52 28.52 28.52 28.52 0.0M
2022-08-01 28.52 28.64 28.52 28.64 0.0M
2022-07-29 28.55 28.65 27.54 28.14 0.0M
2022-07-28 31.57 32.10 31.57 31.72 0.0M
2022-07-27 31.02 31.02 31.02 31.02 0.0M
2022-07-22 31.20 31.20 30.57 30.57 0.0M
2022-07-21 30.52 30.52 30.52 30.52 0.0M
2022-07-15 28.40 28.40 28.40 28.40 0.0M
2022-07-14 28.25 28.25 28.25 28.25 0.0M
2022-07-13 28.99 28.99 28.77 28.77 0.0M
2022-07-05 30.77 30.77 30.45 30.45 0.0M
2022-06-29 30.39 30.54 29.87 29.87 0.0M
2022-06-20 28.77 28.77 28.77 28.77 0.0M
2022-06-16 28.54 28.54 28.54 28.54 0.0M
2022-06-09 30.06 30.06 30.06 30.06 0.0M
2022-05-27 30.80 30.80 30.80 30.80 0.0M
2022-05-23 29.64 29.64 29.64 29.64 0.0M
2022-05-20 29.25 29.25 29.25 29.25 0.0M
2022-05-16 29.25 29.25 29.25 29.25 0.0M
2022-05-12 28.73 28.91 28.73 28.91 0.0M
2022-05-05 29.43 29.43 29.43 29.43 0.0M
2022-04-26 27.71 27.71 27.07 27.07 0.0M
2022-04-25 27.40 27.51 27.40 27.51 0.0M
2022-04-22 28.45 28.45 27.88 27.88 0.0M
2022-04-21 29.36 29.36 28.91 28.91 0.0M
2022-04-20 29.23 29.23 29.23 29.23 0.0M
2022-04-12 28.20 28.20 28.20 28.20 0.0M
2022-04-11 29.55 29.55 28.91 28.91 0.0M
2022-04-08 30.11 30.11 29.74 29.82 0.0M
2022-04-04 31.25 31.25 30.91 30.91 0.0M
2022-04-01 30.71 30.71 30.71 30.71 0.0M
2022-03-29 30.80 30.80 30.80 30.80 0.0M
2022-03-28 30.80 30.80 30.80 30.80 0.0M
2022-03-25 30.80 30.80 30.80 30.80 0.0M
2022-03-22 31.20 31.40 31.20 31.40 0.0M
2022-03-21 31.60 31.60 31.60 31.60 0.0M
2022-03-18 31.80 31.80 31.80 31.80 0.0M
2022-03-17 31.40 31.40 31.40 31.40 0.0M
2022-03-16 31.80 31.80 31.80 31.80 0.0M
2022-03-15 31.00 31.00 31.00 31.00 0.0M
2022-03-14 31.20 31.20 31.20 31.20 0.0M
2022-03-11 31.40 31.40 31.40 31.40 0.0M
2022-03-10 30.60 30.60 30.60 30.60 0.0M
2022-03-08 29.60 30.20 29.60 30.20 0.0M
2022-03-07 30.00 30.00 30.00 30.00 0.0M
2022-03-04 31.00 31.60 30.20 30.20 0.0M
2022-03-03 31.60 31.80 31.60 31.80 0.0M
2022-03-02 31.60 31.60 31.60 31.60 0.0M
2022-03-01 30.80 30.80 30.80 30.80 0.0M
2022-02-28 31.40 31.40 31.00 31.00 0.0M
2022-02-25 30.60 31.60 30.40 31.60 0.0M
2022-02-24 29.80 30.80 29.80 30.80 0.0M
2022-02-23 30.00 30.00 29.60 29.60 0.0M
2022-02-22 29.60 30.00 29.60 30.00 0.0M
2022-02-21 29.80 30.00 29.80 30.00 0.0M
2022-02-18 30.00 30.00 30.00 30.00 0.0M
2022-02-16 30.80 30.80 30.40 30.40 0.0M
2022-02-15 31.80 31.80 31.20 31.20 0.0M
2022-02-14 31.80 31.80 31.40 31.80 0.0M
2022-02-10 33.00 33.00 33.00 33.00 0.0M
2022-02-08 32.20 32.20 32.20 32.20 0.0M
2022-02-01 33.40 33.40 33.40 33.40 0.0M
2022-01-31 32.80 32.80 32.80 32.80 0.0M
2022-01-27 31.80 31.80 31.80 31.80 0.0M
2022-01-26 31.00 31.00 31.00 31.00 0.0M
2022-01-25 32.40 32.40 32.40 32.40 0.0M
2022-01-24 31.40 31.40 29.80 29.80 0.0M
2022-01-21 32.40 32.40 31.80 31.80 0.0M
2022-01-19 33.00 33.00 32.60 32.60 0.0M
2022-01-18 32.80 32.80 32.80 32.80 0.0M
2022-01-14 33.00 33.00 32.40 32.40 0.0M
2022-01-13 34.60 34.60 34.60 34.60 0.0M
2022-01-12 34.20 34.20 34.20 34.20 0.0M
2022-01-11 33.80 33.80 33.80 33.80 0.0M
2022-01-07 33.60 33.60 32.00 32.00 0.0M
2022-01-06 33.40 33.40 33.40 33.40 0.0M
2022-01-05 34.20 34.20 33.60 33.60 0.0M
2022-01-04 36.20 36.40 34.60 34.60 0.0M
2022-01-03 37.40 37.40 36.00 36.00 0.0M