Alimentation Couche Tard

ATD
🏛️ ドイツ →
45.37
最終更新: 2025-10-01
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
2022-12-30 42.00 42.00 42.00 42.00 0.0M
2022-12-28 41.40 41.40 41.40 41.40 0.0M
2022-12-23 41.60 41.60 41.20 41.20 0.0M
2022-12-22 41.80 41.80 41.80 41.80 0.0M
2022-12-21 42.20 43.00 42.20 42.80 0.0M
2022-12-20 42.20 42.20 42.20 42.20 0.0M
2022-12-19 42.40 42.80 42.40 42.80 0.0M
2022-12-14 43.60 43.60 43.20 43.20 0.0M
2022-12-08 42.60 42.80 42.60 42.80 0.0M
2022-12-07 42.00 42.00 42.00 42.00 0.0M
2022-12-06 43.00 43.00 42.40 42.40 0.0M
2022-12-05 43.40 43.40 43.00 43.00 0.0M
2022-12-02 43.60 43.60 43.20 43.20 0.0M
2022-11-28 43.40 44.20 43.40 44.20 0.0M
2022-11-25 43.40 43.80 43.40 43.80 0.0M
2022-11-24 43.00 43.40 42.80 43.40 0.0M
2022-11-23 43.60 44.00 43.60 44.00 0.0M
2022-11-22 45.20 45.20 45.20 45.20 0.0M
2022-11-21 45.20 45.20 45.00 45.00 0.0M
2022-11-18 44.60 44.80 44.60 44.80 0.0M
2022-11-16 45.20 45.20 45.20 45.20 0.0M
2022-11-15 45.40 45.40 45.20 45.20 0.0M
2022-11-14 45.60 45.60 45.40 45.40 0.0M
2022-11-11 46.00 46.00 46.00 46.00 0.0M
2022-11-10 45.60 47.00 45.60 46.00 0.0M
2022-11-09 46.00 46.00 45.40 45.40 0.0M
2022-11-08 46.20 46.20 46.20 46.20 0.0M
2022-11-07 46.20 46.20 45.80 46.00 0.0M
2022-11-04 46.80 46.80 46.80 46.80 0.0M
2022-11-03 46.00 46.20 46.00 46.20 0.0M
2022-11-02 46.20 46.20 45.60 45.60 0.0M
2022-11-01 46.00 46.00 46.00 46.00 0.0M
2022-10-31 45.00 45.40 45.00 45.40 0.0M
2022-10-27 44.80 45.00 44.80 45.00 0.0M
2022-10-24 43.34 43.92 43.34 43.92 0.0M
2022-10-20 42.16 42.16 41.90 41.90 0.0M
2022-10-19 42.45 42.45 42.45 42.45 0.0M
2022-10-18 42.63 42.63 42.63 42.63 0.0M
2022-10-17 43.27 43.27 43.27 43.27 0.0M
2022-10-12 42.02 42.02 42.02 42.02 0.0M
2022-10-10 41.14 42.10 41.14 42.10 0.0M
2022-10-07 42.11 42.11 41.87 41.87 0.0M
2022-10-04 42.69 42.78 42.65 42.78 0.0M
2022-10-03 42.05 42.05 42.05 42.05 0.0M
2022-09-29 41.78 41.78 41.78 41.78 0.0M
2022-09-28 42.87 42.87 42.87 42.87 0.0M
2022-09-26 40.74 41.34 40.74 41.34 0.0M
2022-09-23 41.70 41.75 41.34 41.34 0.0M
2022-09-22 41.46 41.46 41.46 41.46 0.0M
2022-09-19 43.98 43.98 43.98 43.98 0.0M
2022-09-13 45.56 45.56 45.31 45.31 0.0M
2022-09-12 44.88 44.88 44.88 44.88 0.0M
2022-09-09 45.45 45.45 45.45 45.45 0.0M
2022-09-05 46.00 46.00 46.00 46.00 0.0M
2022-08-31 43.40 44.00 43.40 44.00 0.0M
2022-08-26 44.80 44.80 44.80 44.80 0.0M
2022-08-24 45.40 45.40 45.40 45.40 0.0M
2022-08-23 46.00 46.00 45.80 45.80 0.0M
2022-08-15 45.00 45.00 45.00 45.00 0.0M
2022-08-10 43.20 43.20 43.20 43.20 0.0M
2022-08-09 43.40 43.40 43.40 43.40 0.0M
2022-08-02 43.40 43.60 43.40 43.40 0.0M
2022-08-01 43.80 43.80 43.20 43.60 0.0M
2022-07-29 43.20 43.20 43.20 43.20 0.0M
2022-07-28 42.40 42.40 42.40 42.40 0.0M
2022-07-26 41.80 41.80 41.20 41.20 0.0M
2022-07-25 40.80 40.80 40.80 40.80 0.0M
2022-07-22 40.40 40.40 40.40 40.40 0.0M
2022-07-19 38.80 39.60 38.80 39.60 0.0M
2022-07-14 39.80 39.80 39.80 39.80 0.0M
2022-07-13 40.60 40.60 40.60 40.60 0.0M
2022-07-12 38.80 39.60 38.80 39.60 0.0M
2022-07-11 40.20 40.20 40.20 40.20 0.0M
2022-07-08 40.00 40.00 40.00 40.00 0.0M
2022-07-05 39.00 39.00 39.00 39.00 0.0M
2022-07-01 37.00 37.60 37.00 37.60 0.0M
2022-06-29 39.60 39.80 39.20 39.20 0.0M
2022-06-24 39.40 39.40 39.40 39.40 0.0M
2022-06-23 39.00 39.00 38.60 39.00 0.0M
2022-06-14 40.00 40.00 39.60 39.60 0.0M
2022-06-09 42.20 42.20 42.20 42.20 0.0M
2022-06-08 43.00 43.00 43.00 43.00 0.0M
2022-06-03 42.80 42.80 42.80 42.80 0.0M
2022-05-31 42.60 42.60 42.60 42.60 0.0M
2022-05-30 42.40 42.40 42.40 42.40 0.0M
2022-05-26 41.00 41.00 41.00 41.00 0.0M
2022-05-24 41.00 41.00 40.20 40.20 0.0M
2022-05-23 41.20 41.20 41.20 41.20 0.0M
2022-05-20 41.20 41.40 40.60 40.60 0.0M
2022-05-17 44.20 44.20 44.20 44.20 0.0M
2022-05-16 43.40 43.80 43.40 43.80 0.0M
2022-05-13 43.20 43.20 43.20 43.20 0.0M
2022-05-11 40.00 40.00 40.00 40.00 0.0M
2022-05-10 39.80 39.80 39.80 39.80 0.0M
2022-05-09 40.20 40.20 40.20 40.20 0.0M
2022-05-06 40.80 40.80 40.80 40.80 0.0M
2022-05-05 41.60 41.60 41.40 41.40 0.0M
2022-05-04 42.00 42.00 42.00 42.00 0.0M
2022-05-02 42.40 42.40 42.40 42.40 0.0M
2022-04-28 41.80 41.80 41.80 41.80 0.0M
2022-04-22 41.80 41.80 41.80 41.80 0.0M
2022-04-21 42.80 42.80 42.80 42.80 0.0M
2022-04-20 42.80 42.80 42.40 42.40 0.0M
2022-04-19 42.00 43.00 41.60 43.00 0.0M
2022-04-14 41.40 41.60 41.40 41.60 0.0M
2022-04-11 41.80 42.00 41.80 42.00 0.0M
2022-04-08 42.40 42.40 42.40 42.40 0.0M
2022-04-06 41.40 41.80 41.40 41.80 0.0M
2022-04-05 42.00 42.00 42.00 42.00 0.0M
2022-04-04 40.60 41.60 40.60 41.60 0.0M
2022-04-01 40.20 40.20 40.20 40.20 0.0M
2022-03-31 40.80 40.80 40.80 40.80 0.0M
2022-03-28 40.00 40.00 40.00 40.00 0.0M
2022-03-23 38.00 38.00 38.00 38.00 0.0M
2022-03-22 38.00 38.00 38.00 38.00 0.0M
2022-03-21 38.00 38.00 37.80 37.80 0.0M
2022-03-18 37.60 37.80 37.60 37.80 0.0M
2022-03-16 35.00 35.40 35.00 35.40 0.0M
2022-03-09 33.20 33.40 33.20 33.40 0.0M
2022-03-08 33.60 33.60 33.60 33.60 0.0M
2022-03-04 34.20 34.20 34.20 34.20 0.0M
2022-03-03 35.00 35.00 35.00 35.00 0.0M
2022-03-01 35.20 35.20 35.20 35.20 0.0M
2022-02-28 35.60 35.60 35.00 35.00 0.0M
2022-02-24 33.80 34.20 33.80 34.20 0.0M
2022-02-22 34.00 34.00 34.00 34.00 0.0M
2022-02-18 34.80 34.80 34.60 34.60 0.0M
2022-02-15 36.60 36.60 36.60 36.60 0.0M
2022-02-14 36.60 36.60 36.60 36.60 0.0M
2022-02-11 37.60 37.60 37.60 37.60 0.0M
2022-02-07 36.60 36.60 36.40 36.60 0.0M
2022-02-03 37.20 37.40 37.20 37.40 0.0M
2022-02-02 37.20 37.20 37.20 37.20 0.0M
2022-02-01 35.60 37.20 35.60 37.20 0.0M
2022-01-27 34.80 35.00 34.60 35.00 0.0M
2022-01-24 34.00 34.00 33.00 33.40 0.0M
2022-01-20 35.60 35.60 35.60 35.60 0.0M
2022-01-19 35.80 35.80 35.80 35.80 0.0M
2022-01-18 36.60 36.60 36.60 36.60 0.0M
2022-01-17 35.80 35.80 35.80 35.80 0.0M
2022-01-12 35.60 36.00 35.60 36.00 0.0M
2022-01-06 35.80 35.80 35.80 35.80 0.0M
2022-01-04 37.40 37.40 36.40 36.40 0.0M
2022-01-03 37.60 37.60 37.00 37.00 0.0M