AO Smith

AOS
🏛️ ドイツ →
61.26
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
2025-09-26 61.26 61.26 61.26 61.26 0.0M
2025-09-24 60.94 61.88 60.94 61.28 0.0M
2025-09-23 61.54 61.90 61.20 61.20 0.0M
2025-09-22 61.80 61.80 61.20 61.20 0.0M
2025-09-19 62.02 62.10 61.64 61.98 0.0M
2025-09-18 61.78 62.30 61.78 62.30 0.0M
2025-09-17 62.70 62.70 62.70 62.70 0.0M
2025-09-16 61.86 61.86 61.68 61.68 0.0M
2025-09-15 62.24 62.36 61.76 61.76 0.0M
2025-09-12 62.26 62.26 62.26 62.26 0.0M
2025-09-11 62.52 62.74 62.52 62.74 0.0M
2025-09-10 61.82 61.82 61.82 61.82 0.0M
2025-09-09 62.72 62.72 60.76 61.48 0.0M
2025-09-08 63.24 63.24 62.26 62.26 0.0M
2025-09-05 61.82 62.62 61.82 62.62 0.0M
2025-09-04 61.48 61.48 61.48 61.48 0.0M
2025-09-03 60.92 60.92 60.54 60.54 0.0M
2025-09-02 60.66 61.00 60.60 60.60 0.0M
2025-09-01 61.04 61.14 60.54 61.12 0.0M
2025-08-29 61.38 61.38 60.72 60.72 0.0M
2025-08-28 62.46 62.46 61.26 61.36 0.0M
2025-08-27 62.74 62.74 62.74 62.74 0.0M
2025-08-26 62.04 62.04 61.86 61.86 0.0M
2025-08-25 63.16 63.16 62.54 62.54 0.0M
2025-08-22 62.26 62.26 61.70 61.98 0.0M
2025-08-21 61.28 61.28 61.28 61.28 0.0M
2025-08-20 62.30 62.30 61.92 61.92 0.0M
2025-08-19 62.04 62.10 62.04 62.10 0.0M
2025-08-18 61.48 61.98 61.32 61.98 0.0M
2025-08-15 62.54 62.54 62.12 62.12 0.0M
2025-08-14 63.22 63.22 62.80 62.80 0.0M
2025-08-13 60.76 61.30 60.72 61.26 0.0M
2025-08-12 60.76 60.76 60.76 60.76 0.0M
2025-08-11 60.50 60.62 60.28 60.62 0.0M
2025-08-08 60.36 60.56 60.36 60.56 0.0M
2025-08-07 60.90 61.46 60.90 61.24 0.0M
2025-08-06 60.60 61.02 60.58 60.82 0.0M
2025-08-05 61.12 61.12 60.70 60.70 0.0M
2025-08-04 60.94 60.94 60.66 60.68 0.0M
2025-08-01 61.84 61.84 60.52 60.52 0.0M
2025-07-31 62.52 62.54 61.86 61.86 0.0M
2025-07-30 62.10 62.30 62.10 62.18 0.0M
2025-07-29 61.80 62.08 61.40 61.84 0.0M
2025-07-28 61.20 61.50 61.20 61.48 0.0M
2025-07-25 62.64 63.36 61.08 61.08 0.0M
2025-07-24 61.06 64.00 61.06 64.00 0.0M
2025-07-23 61.04 61.48 60.74 60.74 0.0M
2025-07-22 59.80 59.80 59.80 59.80 0.0M
2025-07-21 60.80 60.80 60.20 60.20 0.0M
2025-07-18 61.18 61.18 60.20 60.20 0.0M
2025-07-17 60.48 60.62 60.48 60.62 0.0M
2025-07-16 57.44 58.10 57.44 58.06 0.0M
2025-07-15 59.32 59.66 59.00 59.00 0.0M
2025-07-14 59.16 59.16 58.64 58.64 0.0M
2025-07-11 60.30 60.30 59.18 59.18 0.0M
2025-07-10 58.74 61.18 58.74 61.18 0.0M
2025-07-09 58.26 59.10 58.26 59.10 0.0M
2025-07-08 58.26 58.26 57.70 58.24 0.0M
2025-07-07 57.66 58.16 57.66 58.16 0.0M
2025-07-04 57.00 57.00 57.00 57.00 0.0M
2025-07-03 57.76 57.76 57.76 57.76 0.0M
2025-07-02 57.80 57.80 57.80 57.80 0.0M
2025-07-01 55.82 58.60 55.64 58.60 0.0M
2025-06-30 55.88 56.56 55.60 55.78 0.0M
2025-06-27 55.64 56.10 55.64 56.10 0.0M
2025-06-26 55.46 55.90 55.46 55.90 0.0M
2025-06-25 55.84 56.24 55.84 56.24 0.0M
2025-06-24 55.46 55.46 55.46 55.46 0.0M
2025-06-23 54.72 55.20 54.46 55.20 0.0M
2025-06-20 54.86 54.86 54.68 54.68 0.0M
2025-06-18 55.34 55.34 55.12 55.12 0.0M
2025-06-16 55.64 55.64 55.06 55.06 0.0M
2025-06-13 55.00 56.08 55.00 55.72 0.0M
2025-06-11 57.10 57.36 57.10 57.36 0.0M
2025-06-10 56.98 57.02 56.44 57.02 0.0M
2025-06-09 56.56 57.24 56.56 56.76 0.0M
2025-06-06 56.64 56.64 56.16 56.26 0.0M
2025-06-05 56.20 56.64 56.20 56.64 0.0M
2025-06-04 56.32 56.48 56.32 56.48 0.0M
2025-06-03 55.86 56.40 55.86 56.40 0.0M
2025-06-02 56.56 56.56 54.98 54.98 0.0M
2025-05-30 56.96 56.96 56.86 56.86 0.0M
2025-05-29 57.54 57.54 57.00 57.08 0.0M
2025-05-28 57.76 57.76 57.50 57.50 0.0M
2025-05-27 59.66 60.24 59.66 60.24 0.0M
2025-05-26 59.18 59.92 59.18 59.92 0.0M
2025-05-23 59.84 59.84 58.66 59.10 0.0M
2025-05-19 62.70 62.78 62.20 62.56 0.0M
2025-05-16 62.80 62.88 62.80 62.88 0.0M
2025-05-15 61.02 61.06 60.78 60.78 0.0M
2025-05-13 62.88 62.96 62.88 62.96 0.0M
2025-05-12 62.70 63.20 62.70 62.74 0.0M
2025-05-09 60.74 60.74 60.74 60.74 0.0M
2025-05-08 60.10 60.68 59.98 60.68 0.0M
2025-05-07 59.98 59.98 59.94 59.94 0.0M
2025-05-05 59.76 60.54 59.76 60.54 0.0M
2025-05-02 59.72 60.44 59.00 60.40 0.0M
2025-04-30 58.52 58.52 58.52 58.52 0.0M
2025-04-29 59.58 59.58 59.00 59.10 0.0M
2025-04-28 57.44 57.44 56.62 56.62 0.0M
2025-04-24 55.60 56.78 54.66 56.78 0.0M
2025-04-23 56.76 57.28 56.76 57.28 0.0M
2025-04-22 54.10 55.20 54.10 55.20 0.0M
2025-04-17 55.64 55.64 55.46 55.46 0.0M
2025-04-15 57.90 57.90 57.22 57.38 0.0M
2025-04-14 57.34 57.54 57.34 57.54 0.0M
2025-04-11 56.58 57.26 56.02 57.26 0.0M
2025-04-10 57.10 57.10 55.16 55.16 0.0M
2025-04-09 52.80 54.08 52.50 52.50 0.0M
2025-04-08 56.12 56.26 55.30 55.30 0.0M
2025-04-07 54.60 56.12 54.02 55.80 0.0M
2025-04-04 56.74 57.40 55.70 56.70 0.0M
2025-04-03 59.74 59.74 57.00 58.14 0.0M
2025-04-02 60.60 60.60 60.60 60.60 0.0M
2025-04-01 60.68 60.90 60.24 60.90 0.0M
2025-03-31 60.22 60.26 59.76 60.26 0.0M
2025-03-28 62.38 62.38 60.68 60.68 0.0M
2025-03-27 62.74 62.74 62.18 62.18 0.0M
2025-03-26 62.14 62.14 61.64 61.64 0.0M
2025-03-25 61.06 62.12 61.06 62.12 0.0M
2025-03-24 61.98 62.44 61.54 61.54 0.0M
2025-03-21 61.00 61.34 60.72 60.94 0.0M
2025-03-20 62.12 62.44 61.50 61.76 0.0M
2025-03-19 62.06 62.28 62.06 62.28 0.0M
2025-03-18 62.06 62.06 61.30 61.92 0.0M
2025-03-17 61.48 61.80 61.42 61.60 0.0M
2025-03-14 60.30 60.92 60.30 60.92 0.0M
2025-03-13 60.04 60.64 60.04 60.64 0.0M
2025-03-12 62.12 62.18 60.68 60.82 0.0M
2025-03-11 64.26 64.26 61.14 61.14 0.0M
2025-03-10 64.14 64.76 63.12 64.34 0.0M
2025-03-07 63.30 63.76 62.94 63.76 0.0M
2025-03-06 61.08 61.60 60.58 61.60 0.0M
2025-03-05 61.02 62.08 61.02 61.58 0.0M
2025-03-04 63.10 63.10 62.28 62.28 0.0M
2025-03-03 64.20 64.22 63.56 63.56 0.0M
2025-02-28 63.46 63.52 63.46 63.52 0.0M
2025-02-27 63.56 63.98 63.56 63.98 0.0M
2025-02-26 64.32 64.32 63.36 63.36 0.0M
2025-02-25 62.96 63.44 62.52 63.44 0.0M
2025-02-24 62.76 63.52 62.30 63.38 0.0M
2025-02-21 63.34 64.12 62.64 62.64 0.0M
2025-02-20 64.78 64.78 63.54 63.54 0.0M
2025-02-19 63.24 64.62 62.32 64.62 0.0M
2025-02-18 63.88 63.88 62.98 63.02 0.0M
2025-02-17 63.48 63.84 63.48 63.78 0.0M
2025-02-14 63.18 63.50 62.78 62.78 0.0M
2025-02-13 62.94 63.46 62.48 63.32 0.0M
2025-02-12 63.22 63.22 62.80 63.00 0.0M
2025-02-11 63.42 63.42 63.42 63.42 0.0M
2025-02-10 62.98 63.58 62.94 63.58 0.0M
2025-02-07 63.32 63.74 63.04 63.30 0.0M
2025-02-06 63.26 63.68 63.26 63.68 0.0M
2025-02-05 63.30 63.30 62.56 63.20 0.0M
2025-02-04 64.40 65.08 64.12 64.12 0.0M
2025-02-03 65.22 65.62 64.58 64.58 0.0M
2025-01-31 64.32 66.08 64.32 64.82 0.0M
2025-01-30 64.70 65.50 62.50 64.46 0.0M
2025-01-29 66.88 66.88 66.84 66.84 0.0M
2025-01-28 68.52 69.08 66.70 66.70 0.0M
2025-01-27 67.10 68.16 67.10 68.16 0.0M
2025-01-24 67.60 68.22 67.36 67.36 0.0M
2025-01-23 68.58 68.74 68.08 68.74 0.0M
2025-01-22 69.50 69.50 67.80 67.80 0.0M
2025-01-21 69.08 70.32 69.08 70.32 0.0M
2025-01-20 69.38 69.98 69.38 69.54 0.0M
2025-01-17 69.88 70.12 69.88 69.90 0.0M
2025-01-16 68.64 68.64 68.64 68.64 0.0M
2025-01-15 69.54 70.34 69.40 69.40 0.0M
2025-01-14 66.72 68.76 66.72 68.64 0.0M
2025-01-13 65.70 67.34 65.62 67.34 0.0M
2025-01-10 66.18 66.18 66.18 66.18 0.0M
2025-01-09 66.96 66.96 66.96 66.96 0.0M
2025-01-08 66.42 66.54 65.54 66.54 0.0M
2025-01-07 66.48 67.16 66.48 66.70 0.0M
2025-01-06 66.68 66.74 66.10 66.10 0.0M
2025-01-03 65.20 66.18 65.20 66.18 0.0M
2025-01-02 66.28 67.00 65.76 65.82 0.0M