Alector

ALEC
🏛️ ドイツ →
2.60
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
2021-12-29 19.30 19.30 19.30 19.30 0.0M
2021-12-28 20.20 20.20 20.20 20.20 0.0M
2021-12-27 21.00 21.00 21.00 21.00 0.0M
2021-12-23 20.40 20.40 20.20 20.20 0.0M
2021-12-22 20.20 20.20 19.60 19.60 0.0M
2021-12-16 20.20 20.20 20.20 20.20 0.0M
2021-12-08 20.20 20.20 20.20 20.20 0.0M
2021-12-07 17.80 17.80 17.80 17.80 0.0M
2021-12-06 17.20 17.20 17.20 17.20 0.0M
2021-12-03 18.20 18.20 18.20 18.20 0.0M
2021-11-30 16.80 16.80 16.80 16.80 0.0M
2021-11-29 17.60 17.60 17.30 17.30 0.0M
2021-11-26 17.80 17.80 17.70 17.70 0.0M
2021-11-22 18.50 18.50 18.50 18.50 0.0M
2021-11-10 22.20 22.20 21.20 21.20 0.0M
2021-11-09 21.60 21.60 21.60 21.60 0.0M
2021-11-08 22.00 22.00 22.00 22.00 0.0M
2021-11-05 21.60 21.60 21.60 21.60 0.0M
2021-11-03 20.40 20.40 20.40 20.40 0.0M
2021-11-02 19.50 19.50 19.50 19.50 0.0M
2021-10-29 19.00 19.00 19.00 19.00 0.0M
2021-10-27 19.00 19.00 19.00 19.00 0.0M
2021-10-25 20.20 20.20 20.20 20.20 0.0M
2021-10-19 20.20 20.20 20.20 20.20 0.0M
2021-10-13 20.80 20.80 20.80 20.80 0.0M
2021-10-06 20.40 20.60 20.40 20.60 0.0M
2021-10-05 19.90 19.90 19.90 19.90 0.0M
2021-09-29 20.20 20.20 20.20 20.20 0.0M
2021-09-23 20.60 20.60 20.60 20.60 0.0M
2021-09-17 22.00 22.00 22.00 22.00 0.0M
2021-09-16 20.60 20.60 20.60 20.60 0.0M
2021-09-10 18.70 18.70 18.70 18.70 0.0M
2021-09-09 18.00 18.80 18.00 18.80 0.0M
2021-09-08 20.80 21.40 18.40 19.00 0.0M
2021-09-07 22.40 22.40 22.00 22.00 0.0M
2021-09-03 23.60 23.60 23.60 23.60 0.0M
2021-09-01 22.80 23.00 22.80 23.00 0.0M
2021-08-31 23.00 23.00 23.00 23.00 0.0M
2021-08-27 22.00 22.00 22.00 22.00 0.0M
2021-08-25 22.40 22.80 22.20 22.60 0.0M
2021-08-24 22.40 22.40 22.40 22.40 0.0M
2021-08-20 20.80 20.80 20.80 20.80 0.0M
2021-08-19 21.80 21.80 21.80 21.80 0.0M
2021-08-18 23.20 23.20 23.20 23.20 0.0M
2021-08-13 23.60 23.60 23.60 23.60 0.0M
2021-08-12 23.40 23.40 23.40 23.40 0.0M
2021-08-10 22.80 22.80 22.60 22.60 0.0M
2021-08-09 23.60 23.60 23.40 23.40 0.0M
2021-08-06 24.20 25.40 23.60 23.60 0.0M
2021-08-05 23.60 23.60 23.60 23.60 0.0M
2021-08-04 21.60 23.20 21.60 23.20 0.0M
2021-08-03 21.40 21.80 21.40 21.40 0.0M
2021-08-02 20.20 21.80 20.20 21.80 0.0M
2021-07-30 19.90 20.20 19.90 20.20 0.0M
2021-07-29 26.00 26.00 20.20 20.20 0.0M
2021-07-28 25.60 25.60 25.60 25.60 0.0M
2021-07-27 25.80 25.80 25.00 25.00 0.0M
2021-07-26 28.20 29.80 25.60 25.60 0.0M
2021-07-23 27.20 27.20 27.20 27.20 0.0M
2021-07-22 28.20 28.20 28.20 28.20 0.0M
2021-07-21 28.00 28.20 25.40 25.60 0.0M
2021-07-20 27.40 27.40 27.40 27.40 0.0M
2021-07-19 27.80 27.80 27.20 27.20 0.0M
2021-07-15 30.40 30.40 28.40 28.40 0.0M
2021-07-14 30.60 30.60 30.60 30.60 0.0M
2021-07-13 31.20 31.20 31.20 31.20 0.0M
2021-07-12 31.00 31.60 31.00 31.20 0.0M
2021-07-09 33.60 33.80 30.40 30.40 0.0M
2021-07-08 33.00 33.00 31.20 32.80 0.0M
2021-07-07 33.80 34.00 31.20 31.20 0.0M
2021-07-06 29.80 33.40 28.00 33.40 0.0M
2021-07-05 29.60 30.60 28.20 30.60 0.0M
2021-07-02 21.40 36.00 21.40 30.20 0.0M
2021-06-29 17.60 17.60 17.60 17.60 0.0M
2021-06-28 17.80 17.80 17.30 17.30 0.0M
2021-06-23 18.00 18.00 18.00 18.00 0.0M
2021-06-22 18.10 18.10 17.40 17.40 0.0M
2021-06-17 18.60 18.60 18.10 18.10 0.0M
2021-06-16 18.50 18.50 18.50 18.50 0.0M
2021-06-14 16.80 16.80 16.80 16.80 0.0M
2021-06-11 15.90 15.90 15.90 15.90 0.0M
2021-06-10 16.20 16.20 16.10 16.10 0.0M
2021-06-09 15.50 15.90 15.50 15.90 0.0M
2021-06-08 17.20 17.40 16.80 16.80 0.0M
2021-06-07 17.00 17.40 17.00 17.20 0.0M
2021-05-26 14.50 14.50 14.50 14.50 0.0M
2021-05-19 14.30 14.30 14.30 14.30 0.0M
2021-05-17 13.90 14.20 13.90 14.20 0.0M
2021-05-12 13.80 13.80 13.80 13.80 0.0M
2021-05-10 13.50 13.90 13.50 13.90 0.0M
2021-05-07 13.90 14.10 13.90 14.10 0.0M
2021-05-06 13.10 13.10 13.10 13.10 0.0M
2021-05-05 14.10 14.10 13.80 13.80 0.0M
2021-05-03 16.20 16.20 16.20 16.20 0.0M
2021-04-30 16.00 16.00 16.00 16.00 0.0M
2021-04-26 15.60 15.60 15.60 15.60 0.0M
2021-04-23 15.70 15.70 15.50 15.50 0.0M
2021-04-16 15.50 15.50 14.60 14.60 0.0M
2021-04-14 14.60 14.60 14.60 14.60 0.0M
2021-04-12 14.60 14.70 14.40 14.40 0.0M
2021-04-09 15.50 15.50 14.60 14.60 0.0M
2021-04-08 16.40 16.40 16.40 16.40 0.0M
2021-04-06 16.80 16.80 16.70 16.70 0.0M
2021-04-01 16.90 16.90 16.90 16.90 0.0M
2021-03-30 14.90 15.10 14.90 15.10 0.0M
2021-03-25 15.00 15.00 13.00 13.00 0.0M
2021-03-24 15.10 15.10 15.10 15.10 0.0M
2021-03-23 18.90 19.20 17.20 17.20 0.0M
2021-03-22 18.70 19.20 18.50 18.60 0.0M
2021-03-19 17.60 17.60 17.60 17.60 0.0M
2021-03-12 15.70 15.80 15.70 15.80 0.0M
2021-03-11 15.00 15.80 15.00 15.80 0.0M
2021-03-10 15.00 15.00 14.50 14.60 0.0M
2021-03-09 14.70 15.60 14.70 15.60 0.0M
2021-03-05 13.90 13.90 13.90 13.90 0.0M
2021-03-04 13.80 13.80 12.90 13.20 0.0M
2021-03-03 13.80 13.80 13.80 13.80 0.0M
2021-03-02 13.90 13.90 13.90 13.90 0.0M
2021-03-01 15.30 15.30 14.60 14.60 0.0M
2021-02-24 15.40 15.40 15.40 15.40 0.0M
2021-02-23 14.00 14.60 13.40 14.60 0.0M
2021-02-19 13.90 14.70 13.80 14.70 0.0M
2021-02-18 16.10 16.10 14.60 14.60 0.0M
2021-02-17 17.20 17.20 17.20 17.20 0.0M
2021-02-16 17.30 17.30 16.90 16.90 0.0M
2021-02-15 17.60 17.60 17.60 17.60 0.0M
2021-02-12 16.60 17.40 16.60 17.40 0.0M
2021-02-11 16.70 16.70 16.70 16.70 0.0M
2021-02-09 17.30 17.40 17.30 17.40 0.0M
2021-02-08 17.20 17.70 16.90 17.00 0.0M
2021-02-05 17.90 18.30 16.80 16.80 0.0M
2021-02-04 17.20 17.20 16.50 17.10 0.0M
2021-02-03 17.00 18.40 16.40 16.70 0.0M
2021-02-02 15.30 15.30 15.30 15.30 0.0M
2021-02-01 14.10 14.10 14.10 14.10 0.0M
2021-01-28 14.00 14.10 14.00 14.10 0.0M
2021-01-27 14.60 14.60 14.60 14.60 0.0M
2021-01-26 15.10 15.10 14.70 14.70 0.0M
2021-01-25 14.00 14.60 14.00 14.60 0.0M
2021-01-21 13.60 13.60 13.60 13.60 0.0M
2021-01-20 15.20 15.20 14.50 14.60 0.0M
2021-01-19 14.40 15.10 14.30 15.10 0.0M
2021-01-18 14.20 14.20 14.20 14.20 0.0M
2021-01-15 13.90 14.00 13.90 14.00 0.0M
2021-01-14 12.80 12.80 12.80 12.80 0.0M
2021-01-11 12.40 12.40 12.20 12.20 0.0M
2021-01-08 13.10 13.20 13.10 13.20 0.0M
2021-01-06 11.90 12.50 11.90 12.00 0.0M
2021-01-05 12.10 12.20 12.10 12.20 0.0M
2021-01-04 12.20 12.50 12.20 12.50 0.0M