Antofagasta

ANTO
🏛️ ドイツ →
32.67
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
2023-12-29 19.85 19.85 19.64 19.64 0.0M
2023-12-28 20.00 20.00 19.57 19.93 0.0M
2023-12-27 19.66 20.00 19.56 20.00 0.0M
2023-12-22 19.70 19.89 19.70 19.89 0.0M
2023-12-21 19.60 19.95 19.53 19.95 0.0M
2023-12-20 19.89 19.89 19.61 19.61 0.0M
2023-12-19 19.10 19.46 19.02 19.46 0.0M
2023-12-18 18.60 19.10 18.15 19.10 0.0M
2023-12-15 19.60 19.60 18.67 18.67 0.0M
2023-12-14 19.35 19.63 18.86 18.92 0.0M
2023-12-13 18.46 18.46 18.15 18.17 0.0M
2023-12-12 18.44 18.44 18.21 18.21 0.0M
2023-12-11 17.69 18.16 17.55 18.16 0.0M
2023-12-08 16.71 16.71 16.69 16.69 0.0M
2023-12-07 16.87 16.92 16.82 16.82 0.0M
2023-12-06 17.10 17.21 17.10 17.20 0.0M
2023-12-05 17.10 17.24 17.06 17.06 0.0M
2023-12-01 16.78 17.57 16.78 17.57 0.0M
2023-11-30 16.53 16.53 16.53 16.53 0.0M
2023-11-29 16.61 16.61 16.61 16.61 0.0M
2023-11-28 15.96 15.96 15.96 15.96 0.0M
2023-11-27 16.39 16.46 16.39 16.39 0.0M
2023-11-24 16.46 16.46 16.36 16.36 0.0M
2023-11-23 16.17 16.64 16.17 16.64 0.0M
2023-11-22 16.45 16.45 16.25 16.25 0.0M
2023-11-21 16.35 16.47 16.31 16.31 0.0M
2023-11-20 15.50 15.93 15.50 15.93 0.0M
2023-11-17 15.73 15.73 15.73 15.73 0.0M
2023-11-16 15.70 15.83 15.56 15.83 0.0M
2023-11-15 15.71 15.99 15.45 15.99 0.0M
2023-11-14 14.92 15.50 14.92 15.50 0.0M
2023-11-13 14.90 14.92 14.76 14.80 0.0M
2023-11-09 15.17 15.40 15.17 15.40 0.0M
2023-11-07 15.30 15.30 15.06 15.06 0.0M
2023-11-06 15.88 16.00 15.88 15.90 0.0M
2023-11-03 15.89 15.89 15.89 15.89 0.0M
2023-10-31 15.55 15.55 15.55 15.55 0.0M
2023-10-27 15.68 15.79 15.68 15.79 0.0M
2023-10-26 15.77 15.77 15.77 15.77 0.0M
2023-10-25 15.39 15.39 15.26 15.26 0.0M
2023-10-24 15.30 15.30 15.30 15.30 0.0M
2023-10-23 14.93 14.93 14.93 14.93 0.0M
2023-10-20 15.55 15.56 15.11 15.11 0.0M
2023-10-19 15.61 15.69 15.48 15.56 0.0M
2023-10-18 16.30 16.30 15.63 15.63 0.0M
2023-10-17 16.13 16.30 15.96 16.12 0.0M
2023-10-16 16.51 16.63 16.51 16.63 0.0M
2023-10-12 16.81 16.81 16.81 16.81 0.0M
2023-10-11 16.68 16.68 16.68 16.68 0.0M
2023-10-10 16.92 17.01 16.92 17.01 0.0M
2023-10-06 16.09 16.59 16.09 16.59 0.0M
2023-10-05 15.89 15.89 15.89 15.89 0.0M
2023-10-04 15.80 16.10 15.80 15.80 0.0M
2023-10-03 15.93 15.93 15.93 15.93 0.0M
2023-10-02 17.14 17.14 17.14 17.14 0.0M
2023-09-29 16.65 16.65 16.58 16.58 0.0M
2023-09-28 15.97 15.97 15.97 15.97 0.0M
2023-09-27 16.10 16.15 16.10 16.14 0.0M
2023-09-26 16.09 16.35 16.09 16.35 0.0M
2023-09-25 16.22 16.22 15.88 15.88 0.0M
2023-09-22 16.60 16.67 16.54 16.54 0.0M
2023-09-21 16.65 16.65 16.65 16.65 0.0M
2023-09-20 16.74 16.74 16.74 16.74 0.0M
2023-09-19 17.01 17.01 16.75 16.75 0.0M
2023-09-18 17.13 17.13 17.13 17.13 0.0M
2023-09-15 17.53 17.55 17.23 17.30 0.0M
2023-09-14 17.12 17.12 17.12 17.12 0.0M
2023-09-13 17.00 17.00 16.74 16.74 0.0M
2023-09-12 17.32 17.32 17.32 17.32 0.0M
2023-09-11 17.68 17.71 17.68 17.71 0.0M
2023-09-08 17.31 17.31 17.31 17.31 0.0M
2023-09-07 17.18 17.33 17.06 17.06 0.0M
2023-09-05 17.46 17.46 17.46 17.46 0.0M
2023-09-04 17.36 17.36 17.05 17.05 0.0M
2023-09-01 17.09 17.09 17.09 17.09 0.0M
2023-08-31 16.90 16.90 16.90 16.90 0.0M
2023-08-30 17.08 17.08 17.08 17.08 0.0M
2023-08-29 16.88 16.88 16.88 16.88 0.0M
2023-08-25 16.66 16.94 16.66 16.94 0.0M
2023-08-24 16.86 16.89 16.69 16.69 0.0M
2023-08-23 17.05 17.05 16.64 16.64 0.0M
2023-08-22 16.88 16.88 16.88 16.88 0.0M
2023-08-21 16.01 16.48 16.01 16.48 0.0M
2023-08-17 16.80 17.02 16.80 16.90 0.0M
2023-08-16 17.06 17.06 16.60 16.60 0.0M
2023-08-15 17.30 17.34 17.30 17.34 0.0M
2023-08-14 17.75 17.75 17.22 17.22 0.0M
2023-08-11 18.35 18.35 17.56 17.56 0.0M
2023-08-10 18.77 18.77 18.77 18.77 0.0M
2023-08-09 18.66 18.66 18.66 18.66 0.0M
2023-08-08 18.63 18.63 18.47 18.47 0.0M
2023-08-07 19.05 19.05 18.59 18.59 0.0M
2023-08-04 18.95 18.95 18.95 18.95 0.0M
2023-08-03 18.61 18.78 18.61 18.78 0.0M
2023-08-02 19.25 19.25 19.08 19.08 0.0M
2023-08-01 19.72 19.72 19.16 19.48 0.0M
2023-07-31 19.43 19.81 19.43 19.43 0.0M
2023-07-28 19.09 19.39 19.09 19.35 0.0M
2023-07-27 19.67 19.73 19.05 19.39 0.0M
2023-07-26 19.28 19.28 18.97 19.00 0.0M
2023-07-25 18.46 18.87 18.46 18.87 0.0M
2023-07-24 17.78 17.79 17.78 17.79 0.0M
2023-07-19 17.53 17.53 17.05 17.05 0.0M
2023-07-17 17.90 17.90 17.49 17.54 0.0M
2023-07-14 18.25 18.34 17.93 17.93 0.0M
2023-07-13 17.65 18.21 17.65 18.06 0.0M
2023-07-12 17.00 17.00 17.00 17.00 0.0M
2023-07-11 16.86 16.86 16.79 16.80 0.0M
2023-07-10 16.59 16.59 16.50 16.50 0.0M
2023-07-07 16.76 16.76 16.41 16.42 0.0M
2023-07-06 17.13 17.13 16.36 16.47 0.0M
2023-07-05 17.23 17.44 17.12 17.13 0.0M
2023-07-04 17.45 17.45 17.41 17.41 0.0M
2023-07-03 17.27 17.47 17.27 17.38 0.0M
2023-06-29 17.14 17.14 16.98 16.98 0.0M
2023-06-28 17.05 17.05 16.98 16.98 0.0M
2023-06-27 17.63 17.64 17.63 17.64 0.0M
2023-06-26 17.29 17.50 17.29 17.50 0.0M
2023-06-23 17.41 17.41 17.41 17.41 0.0M
2023-06-22 16.99 16.99 16.99 16.99 0.0M
2023-06-21 17.36 17.36 17.32 17.32 0.0M
2023-06-20 17.61 17.88 17.61 17.88 0.0M
2023-06-19 18.50 18.50 17.67 17.67 0.0M
2023-06-16 18.43 18.43 18.08 18.08 0.0M
2023-06-15 18.38 18.43 18.12 18.43 0.0M
2023-06-14 17.60 18.67 17.60 18.26 0.0M
2023-06-13 17.00 17.00 17.00 17.00 0.0M
2023-06-12 17.21 17.21 17.21 17.21 0.0M
2023-06-07 16.95 16.95 16.85 16.85 0.0M
2023-06-06 16.94 16.97 16.92 16.97 0.0M
2023-06-05 17.20 17.20 16.92 16.92 0.0M
2023-06-02 17.33 17.33 17.25 17.29 0.0M
2023-06-01 16.10 16.10 16.10 16.10 0.0M
2023-05-31 15.86 15.86 15.86 15.86 0.0M
2023-05-30 16.26 16.26 15.80 15.80 0.0M
2023-05-26 16.06 16.06 16.02 16.05 0.0M
2023-05-24 15.99 15.99 15.50 15.72 0.0M
2023-05-23 16.49 16.50 16.34 16.34 0.0M
2023-05-22 16.20 16.44 16.20 16.44 0.0M
2023-05-19 16.30 16.30 16.30 16.30 0.0M
2023-05-17 16.40 16.40 16.40 16.40 0.0M
2023-05-16 16.28 16.29 16.28 16.29 0.0M
2023-05-15 16.41 16.60 16.24 16.28 0.0M
2023-05-12 16.02 16.22 16.00 16.22 0.0M
2023-05-11 16.38 16.38 16.01 16.01 0.0M
2023-05-10 17.09 17.09 16.52 16.52 0.0M
2023-05-09 17.03 17.08 17.03 17.08 0.0M
2023-05-08 16.87 16.92 16.87 16.90 0.0M
2023-05-05 16.70 16.82 16.67 16.82 0.0M
2023-05-04 16.50 16.50 16.21 16.21 0.0M
2023-05-03 16.73 16.75 16.33 16.33 0.0M
2023-05-02 16.69 16.74 16.30 16.30 0.0M
2023-04-28 16.86 16.86 16.61 16.65 0.0M
2023-04-27 17.20 17.20 17.15 17.15 0.0M
2023-04-26 16.89 16.89 16.89 16.89 0.0M
2023-04-25 16.81 17.11 16.74 17.11 0.0M
2023-04-24 17.12 17.12 17.03 17.03 0.0M
2023-04-21 17.51 17.51 17.29 17.33 0.0M
2023-04-20 17.93 17.93 17.49 17.80 0.0M
2023-04-19 18.40 18.75 18.37 18.51 0.0M
2023-04-18 18.70 18.86 18.41 18.70 0.0M
2023-04-17 18.82 18.82 18.41 18.41 0.0M
2023-04-14 18.41 18.41 18.40 18.40 0.0M
2023-04-13 18.32 18.76 18.02 18.44 0.0M
2023-04-12 18.06 18.06 18.06 18.06 0.0M
2023-04-11 17.54 17.86 17.38 17.86 0.0M
2023-04-06 17.52 17.52 16.96 16.96 0.0M
2023-04-05 17.50 17.55 17.33 17.33 0.0M
2023-04-04 17.98 18.22 17.65 17.65 0.0M
2023-04-03 17.75 18.16 17.72 17.72 0.0M
2023-03-31 17.85 18.00 17.75 17.90 0.0M
2023-03-30 18.10 18.25 18.10 18.20 0.0M
2023-03-29 17.70 18.05 17.70 18.05 0.0M
2023-03-28 17.65 17.65 17.65 17.65 0.0M
2023-03-27 17.35 17.60 17.35 17.60 0.0M
2023-03-24 17.25 17.25 17.10 17.10 0.0M
2023-03-23 17.40 17.85 17.40 17.85 0.0M
2023-03-21 17.65 17.65 17.65 17.65 0.0M
2023-03-20 16.00 17.40 16.00 17.40 0.0M
2023-03-17 17.30 17.30 16.75 16.75 0.0M
2023-03-16 16.80 16.90 16.65 16.90 0.0M
2023-03-15 17.40 17.40 16.40 16.40 0.0M
2023-03-14 17.35 17.35 17.30 17.30 0.0M
2023-03-13 16.80 17.20 16.80 17.20 0.0M
2023-03-10 17.25 17.55 17.25 17.40 0.0M
2023-03-09 17.85 18.00 17.55 17.55 0.0M
2023-03-07 18.70 18.70 18.20 18.20 0.0M
2023-03-06 19.05 19.05 18.40 18.40 0.0M
2023-03-03 18.45 19.05 18.45 19.05 0.0M
2023-03-02 18.24 18.40 18.21 18.40 0.0M
2023-03-01 18.85 18.85 18.65 18.65 0.0M
2023-02-28 17.60 17.90 17.60 17.65 0.0M
2023-02-27 17.75 18.00 17.75 17.95 0.0M
2023-02-24 18.20 18.20 17.65 17.65 0.0M
2023-02-23 18.70 18.75 18.05 18.05 0.0M
2023-02-22 19.25 19.40 18.95 18.95 0.0M
2023-02-21 19.50 19.90 19.50 19.90 0.0M
2023-02-17 19.35 19.45 19.20 19.30 0.0M
2023-02-16 19.20 19.55 19.10 19.55 0.0M
2023-02-15 18.80 19.30 18.80 19.10 0.0M
2023-02-14 19.60 19.65 19.40 19.65 0.0M
2023-02-13 19.10 19.30 19.10 19.15 0.0M
2023-02-10 19.40 19.40 19.10 19.20 0.0M
2023-02-09 19.65 19.85 19.50 19.50 0.0M
2023-02-08 19.45 19.75 19.20 19.20 0.0M
2023-02-07 19.30 19.40 19.15 19.40 0.0M
2023-02-06 19.45 19.45 19.00 19.25 0.0M
2023-02-02 19.55 19.90 19.50 19.50 0.0M
2023-02-01 19.85 19.90 19.25 19.30 0.0M
2023-01-31 19.60 19.85 19.55 19.70 0.0M
2023-01-30 20.00 20.00 19.75 19.75 0.0M
2023-01-27 20.40 20.40 20.20 20.40 0.0M
2023-01-26 21.00 21.00 20.50 20.50 0.0M
2023-01-25 20.10 20.40 20.00 20.30 0.0M
2023-01-24 20.20 20.30 20.10 20.20 0.0M
2023-01-23 19.80 20.60 19.80 20.10 0.0M
2023-01-20 19.95 19.95 19.55 19.55 0.0M
2023-01-19 20.00 20.20 19.50 20.00 0.0M
2023-01-18 20.00 21.00 19.90 20.10 0.0M
2023-01-17 19.95 20.00 19.60 20.00 0.0M
2023-01-16 20.00 20.10 19.60 19.90 0.0M
2023-01-13 20.20 20.20 19.75 20.10 0.0M
2023-01-12 19.80 20.00 19.80 20.00 0.0M
2023-01-11 20.10 20.60 19.60 19.60 0.0M
2023-01-10 19.50 19.95 19.50 19.95 0.0M
2023-01-09 18.90 19.75 18.90 19.45 0.0M
2023-01-06 18.45 18.90 18.45 18.90 0.0M
2023-01-05 17.60 18.50 17.50 18.30 0.0M
2023-01-04 17.80 17.80 17.55 17.55 0.0M
2023-01-03 18.25 18.25 17.85 17.85 0.0M
2023-01-02 17.85 17.95 17.80 17.95 0.0M