Accenture

ACN
🏛️ ドイツ →
210.50
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
2024-12-30 340.05 344.00 339.15 339.15 0.0M
2024-12-27 345.05 346.40 340.05 340.60 0.0M
2024-12-23 350.30 354.75 342.35 343.60 0.0M
2024-12-20 357.55 361.60 347.75 352.90 0.0M
2024-12-19 334.40 360.55 334.40 358.10 0.0M
2024-12-18 339.70 342.40 336.00 336.00 0.0M
2024-12-17 338.35 341.00 337.60 340.10 0.0M
2024-12-16 339.80 343.90 339.45 339.55 0.0M
2024-12-13 345.30 345.80 340.35 341.65 0.0M
2024-12-12 345.80 348.15 338.45 344.60 0.0M
2024-12-11 344.50 349.05 344.40 349.05 0.0M
2024-12-10 341.20 348.65 339.45 346.85 0.0M
2024-12-09 345.05 345.95 340.00 340.00 0.0M
2024-12-06 339.25 351.10 337.30 343.15 0.0M
2024-12-05 343.85 344.65 336.10 337.95 0.0M
2024-12-04 336.90 342.55 335.75 341.75 0.0M
2024-12-03 347.50 347.50 331.20 335.55 0.0M
2024-12-02 344.80 346.90 341.15 341.15 0.0M
2024-11-29 341.45 346.35 341.45 343.65 0.0M
2024-11-28 343.30 344.90 342.15 342.20 0.0M
2024-11-27 346.15 347.55 341.10 341.65 0.0M
2024-11-26 344.15 347.35 342.45 347.35 0.0M
2024-11-25 343.30 347.25 342.00 343.50 0.0M
2024-11-22 346.00 348.00 344.15 344.15 0.0M
2024-11-21 339.80 344.65 337.70 344.65 0.0M
2024-11-20 334.35 337.75 333.65 335.15 0.0M
2024-11-19 333.10 334.20 328.55 334.20 0.0M
2024-11-18 337.10 337.35 332.25 332.25 0.0M
2024-11-15 341.55 346.00 331.35 335.00 0.0M
2024-11-14 352.35 353.95 343.50 343.50 0.0M
2024-11-13 339.55 350.00 336.05 350.00 0.0M
2024-11-12 335.00 340.05 332.85 340.05 0.0M
2024-11-11 332.95 338.95 330.80 335.55 0.0M
2024-11-08 334.25 335.75 333.25 333.25 0.0M
2024-11-07 331.90 333.40 329.20 333.00 0.0M
2024-11-06 324.00 333.85 324.00 330.65 0.0M
2024-11-05 315.60 317.90 315.35 317.85 0.0M
2024-11-04 318.05 318.40 313.70 315.40 0.0M
2024-11-01 316.75 321.00 316.75 319.50 0.0M
2024-10-31 316.30 320.70 314.85 320.15 0.0M
2024-10-30 333.85 335.55 318.15 318.15 0.0M
2024-10-29 333.50 338.60 333.50 336.55 0.0M
2024-10-28 336.25 337.40 333.25 335.05 0.0M
2024-10-25 335.90 336.95 332.70 333.75 0.0M
2024-10-24 342.25 344.05 336.30 336.75 0.0M
2024-10-23 344.05 346.15 342.15 344.85 0.0M
2024-10-22 345.75 346.65 343.05 345.00 0.0M
2024-10-21 346.00 348.80 344.90 348.40 0.0M
2024-10-18 346.70 347.35 343.60 345.45 0.0M
2024-10-17 341.65 346.70 341.65 345.65 0.0M
2024-10-16 338.95 342.45 335.10 342.35 0.0M
2024-10-15 334.25 339.80 333.20 338.75 0.0M
2024-10-14 330.80 334.25 329.20 334.25 0.0M
2024-10-11 329.05 331.45 328.60 330.00 0.0M
2024-10-10 331.30 332.95 328.75 328.75 0.0M
2024-10-09 327.40 334.35 325.55 334.35 0.0M
2024-10-08 323.50 328.20 323.50 328.00 0.0M
2024-10-07 330.80 330.80 324.65 324.65 0.0M
2024-10-04 327.05 334.15 326.55 327.95 0.0M
2024-10-03 324.00 329.75 323.80 328.65 0.0M
2024-10-02 316.75 322.90 315.85 321.65 0.0M
2024-10-01 317.85 318.50 314.85 318.15 0.0M
2024-09-30 314.05 316.15 312.35 314.95 0.0M
2024-09-27 319.00 319.95 314.00 314.00 0.0M
2024-09-26 308.60 325.85 300.40 318.00 0.0M
2024-09-25 301.70 303.75 300.00 301.90 0.0M
2024-09-24 304.30 305.70 301.05 303.45 0.0M
2024-09-23 302.40 303.90 300.80 303.00 0.0M
2024-09-20 299.05 301.20 298.30 300.40 0.0M
2024-09-19 303.90 304.90 299.00 299.05 0.0M
2024-09-18 304.25 304.60 298.70 303.35 0.0M
2024-09-17 317.30 319.80 302.65 302.65 0.0M
2024-09-16 315.20 319.20 313.05 318.50 0.0M
2024-09-13 314.90 316.95 314.90 316.95 0.0M
2024-09-12 319.25 319.25 312.40 312.40 0.0M
2024-09-11 313.15 317.50 310.60 317.50 0.0M
2024-09-10 308.55 314.80 307.40 314.80 0.0M
2024-09-09 308.35 309.65 307.50 308.00 0.0M
2024-09-06 305.55 309.85 303.50 304.90 0.0M
2024-09-05 310.95 310.95 306.35 308.05 0.0M
2024-09-04 307.30 311.95 307.30 310.00 0.0M
2024-09-03 307.15 312.90 306.60 307.50 0.0M
2024-09-02 308.65 309.50 307.20 309.45 0.0M
2024-08-30 306.65 309.65 306.40 309.45 0.0M
2024-08-29 304.90 310.00 304.90 310.00 0.0M
2024-08-28 305.00 307.40 301.85 301.85 0.0M
2024-08-27 300.90 304.60 299.00 303.40 0.0M
2024-08-26 297.30 301.80 297.30 301.80 0.0M
2024-08-23 298.45 299.55 295.10 296.50 0.0M
2024-08-22 298.65 300.35 297.45 298.60 0.0M
2024-08-21 296.70 299.35 296.65 298.10 0.0M
2024-08-20 297.95 298.25 295.10 295.70 0.0M
2024-08-19 295.45 298.95 294.90 298.50 0.0M
2024-08-16 295.80 297.75 294.85 295.90 0.0M
2024-08-15 290.60 296.70 290.15 296.35 0.0M
2024-08-14 289.80 290.50 289.00 290.30 0.0M
2024-08-13 287.10 290.95 286.45 290.55 0.0M
2024-08-12 288.40 290.30 287.00 287.00 0.0M
2024-08-09 288.65 290.90 287.25 288.60 0.0M
2024-08-08 291.05 293.00 286.45 288.60 0.0M
2024-08-07 294.70 297.25 291.50 291.70 0.0M
2024-08-06 289.95 294.35 289.30 292.90 0.0M
2024-08-05 292.05 292.05 278.85 285.85 0.0M
2024-08-02 301.30 301.70 293.35 295.55 0.0M
2024-08-01 305.50 313.80 303.45 304.80 0.0M
2024-07-31 305.55 308.25 303.70 307.00 0.0M
2024-07-30 300.80 305.35 300.25 303.30 0.0M
2024-07-29 302.90 304.20 299.90 301.65 0.0M
2024-07-26 305.85 305.85 297.00 302.00 0.0M
2024-07-25 302.90 309.05 297.00 305.10 0.0M
2024-07-24 304.50 306.55 302.20 303.25 0.0M
2024-07-23 303.35 306.95 302.00 304.40 0.0M
2024-07-22 302.60 306.05 302.20 304.20 0.0M
2024-07-19 304.45 306.00 301.90 302.75 0.0M
2024-07-18 298.05 308.30 297.10 300.75 0.0M
2024-07-17 297.35 300.30 294.15 298.05 0.0M
2024-07-16 291.30 297.95 290.50 297.95 0.0M
2024-07-15 286.60 292.75 285.20 291.50 0.0M
2024-07-12 273.90 285.85 273.90 285.30 0.0M
2024-07-11 271.95 277.85 270.05 277.60 0.0M
2024-07-10 274.80 277.95 268.65 272.85 0.0M
2024-07-09 276.00 277.70 273.35 274.55 0.0M
2024-07-08 275.50 282.00 272.75 277.15 0.0M
2024-07-05 283.25 284.60 275.05 275.30 0.0M
2024-07-04 282.85 284.65 282.85 284.60 0.0M
2024-07-03 283.40 284.40 281.15 283.90 0.0M
2024-07-02 280.55 283.35 280.25 280.95 0.0M
2024-07-01 282.55 283.60 279.00 281.10 0.0M
2024-06-28 284.15 287.00 281.40 281.40 0.0M
2024-06-27 285.15 285.15 281.35 282.75 0.0M
2024-06-26 287.50 287.90 279.55 284.65 0.0M
2024-06-25 287.15 289.35 285.30 287.00 0.0M
2024-06-24 288.15 291.20 283.60 287.20 0.0M
2024-06-21 286.45 289.95 280.00 289.50 0.0M
2024-06-20 265.75 293.35 265.50 285.75 0.0M
2024-06-19 266.25 270.00 264.75 266.00 0.0M
2024-06-18 267.05 269.40 265.30 265.50 0.0M
2024-06-17 267.15 270.80 264.90 267.00 0.0M
2024-06-14 263.80 267.95 261.30 267.40 0.0M
2024-06-13 263.55 265.45 263.00 263.90 0.0M
2024-06-12 268.85 270.30 263.80 263.80 0.0M
2024-06-11 269.95 273.70 268.90 273.70 0.0M
2024-06-10 268.05 269.95 267.05 269.05 0.0M
2024-06-07 268.05 269.95 266.70 266.95 0.0M
2024-06-06 267.90 269.95 266.50 268.85 0.0M
2024-06-05 264.70 269.10 264.60 269.10 0.0M
2024-06-04 258.55 265.60 257.05 264.85 0.0M
2024-06-03 260.20 265.35 258.05 258.85 0.0M
2024-05-31 262.15 265.25 256.85 259.85 0.0M
2024-05-30 267.65 270.45 262.55 263.00 0.0M
2024-05-29 272.65 274.15 268.55 273.10 0.0M
2024-05-28 276.40 278.95 273.00 273.20 0.0M
2024-05-27 278.10 278.10 276.30 277.05 0.0M
2024-05-24 282.50 283.45 276.80 278.10 0.0M
2024-05-23 284.95 286.60 282.25 282.85 0.0M
2024-05-22 280.45 284.75 279.05 283.70 0.0M
2024-05-21 281.70 282.95 279.15 279.70 0.0M
2024-05-20 279.95 282.25 278.45 282.00 0.0M
2024-05-17 282.70 285.15 275.80 278.20 0.0M
2024-05-16 284.35 286.10 282.60 284.30 0.0M
2024-05-15 283.65 283.65 277.85 283.50 0.0M
2024-05-14 285.95 288.20 283.45 284.00 0.0M
2024-05-13 284.55 285.95 283.60 284.70 0.0M
2024-05-10 284.85 289.25 283.45 285.00 0.0M
2024-05-09 290.85 291.20 282.05 282.30 0.0M
2024-05-08 288.60 291.95 288.50 291.35 0.0M
2024-05-07 285.30 289.80 284.00 289.60 0.0M
2024-05-06 283.20 284.60 281.85 284.25 0.0M
2024-05-03 280.80 285.50 280.80 283.00 0.0M
2024-05-02 280.00 283.50 278.00 279.05 0.0M
2024-04-30 283.90 289.00 281.00 282.25 0.0M
2024-04-29 288.75 289.55 282.50 282.50 0.0M
2024-04-26 287.55 289.05 282.00 287.85 0.0M
2024-04-25 291.30 291.50 284.50 287.55 0.0M
2024-04-24 296.95 298.25 290.90 292.60 0.0M
2024-04-23 297.10 299.65 296.15 297.95 0.0M
2024-04-22 297.15 300.35 296.55 297.15 0.0M
2024-04-19 294.20 298.35 294.20 296.95 0.0M
2024-04-18 294.50 297.55 293.90 297.40 0.0M
2024-04-17 296.10 297.05 294.60 295.75 0.0M
2024-04-16 293.95 297.20 291.50 293.95 0.0M
2024-04-15 297.85 301.95 295.00 295.00 0.0M
2024-04-12 305.50 306.95 294.40 294.60 0.0M
2024-04-11 301.35 303.85 300.75 302.65 0.0M
2024-04-10 308.15 309.85 301.70 302.45 0.0M
2024-04-09 306.25 306.75 303.90 305.65 0.0M
2024-04-08 306.30 309.15 305.45 305.45 0.0M
2024-04-05 305.95 307.90 303.45 306.20 0.0M
2024-04-04 306.15 310.10 303.00 305.40 0.0M
2024-04-03 312.40 314.30 306.30 306.40 0.0M
2024-04-02 317.45 317.95 309.20 312.05 0.0M
2024-03-28 315.50 321.20 315.50 319.90 0.0M
2024-03-27 312.80 316.60 312.70 316.10 0.0M
2024-03-26 307.90 312.10 307.30 312.10 0.0M
2024-03-25 311.10 312.70 304.10 306.60 0.0M
2024-03-22 317.80 322.70 310.40 311.40 0.0M
2024-03-21 351.40 355.00 315.00 317.10 0.0M
2024-03-20 346.90 352.00 346.00 351.00 0.0M
2024-03-19 344.20 348.70 342.70 348.70 0.0M
2024-03-18 344.30 346.30 343.00 343.60 0.0M
2024-03-15 346.70 347.90 340.90 343.30 0.0M
2024-03-14 347.80 350.50 345.80 348.40 0.0M
2024-03-13 349.80 351.00 344.90 346.60 0.0M
2024-03-12 344.20 350.40 341.50 349.90 0.0M
2024-03-11 346.10 346.10 336.60 344.30 0.0M
2024-03-08 352.40 354.60 345.10 345.10 0.0M
2024-03-07 348.00 354.90 348.00 352.90 0.0M
2024-03-06 347.90 351.10 345.10 350.20 0.0M
2024-03-05 351.90 353.90 344.40 345.10 0.0M
2024-03-04 352.70 354.90 351.20 354.60 0.0M
2024-03-01 348.00 352.70 347.00 351.20 0.0M
2024-02-29 349.40 350.00 346.00 347.20 0.0M
2024-02-28 349.50 349.60 345.00 348.10 0.0M
2024-02-27 348.40 350.50 345.90 346.50 0.0M
2024-02-26 349.00 350.60 346.80 348.40 0.0M
2024-02-23 343.40 349.00 342.10 347.50 0.0M
2024-02-22 333.40 344.70 331.80 342.80 0.0M
2024-02-21 336.40 336.60 331.80 331.80 0.0M
2024-02-20 343.00 344.00 333.90 333.90 0.0M
2024-02-19 342.20 345.20 341.00 344.80 0.0M
2024-02-16 345.60 346.80 343.80 344.30 0.0M
2024-02-15 345.30 347.50 344.20 345.40 0.0M
2024-02-14 340.00 345.90 338.60 344.40 0.0M
2024-02-13 341.80 342.60 337.00 337.00 0.0M
2024-02-12 345.10 346.60 341.00 341.60 0.0M
2024-02-09 342.50 346.00 341.10 344.30 0.0M
2024-02-08 339.40 342.70 339.40 340.70 0.0M
2024-02-07 339.60 343.20 337.40 342.10 0.0M
2024-02-06 343.50 348.90 339.30 339.30 0.0M
2024-02-05 346.00 347.70 344.00 344.50 0.0M
2024-02-02 342.10 347.40 339.70 346.10 0.0M
2024-02-01 336.40 340.70 336.00 340.70 0.0M
2024-01-31 344.00 344.60 336.00 337.30 0.0M
2024-01-30 345.30 347.30 343.10 343.10 0.0M
2024-01-29 342.70 346.20 341.30 344.90 0.0M
2024-01-26 343.00 344.70 341.60 341.60 0.0M
2024-01-25 340.70 345.90 338.00 343.50 0.0M
2024-01-24 339.80 340.00 337.60 339.40 0.0M
2024-01-23 335.00 341.10 335.00 340.10 0.0M
2024-01-22 334.80 339.20 333.60 338.90 0.0M
2024-01-19 329.50 335.40 329.50 333.80 0.0M
2024-01-18 325.10 331.30 323.70 331.30 0.0M
2024-01-17 324.60 329.50 322.90 325.60 0.0M
2024-01-16 327.00 327.80 324.50 326.10 0.0M
2024-01-15 326.50 327.40 323.90 327.00 0.0M
2024-01-12 316.10 325.80 315.20 325.80 0.0M
2024-01-11 314.50 316.60 314.30 316.20 0.0M
2024-01-10 314.10 314.80 312.50 314.80 0.0M
2024-01-09 311.00 311.80 308.30 311.20 0.0M
2024-01-08 307.00 310.60 305.00 310.30 0.0M
2024-01-05 307.50 309.90 307.10 307.90 0.0M
2024-01-04 308.60 310.10 307.20 308.60 0.0M
2024-01-03 315.50 317.30 309.60 309.60 0.0M
2024-01-02 317.50 319.90 315.50 316.70 0.0M