AO Smith

AOS
🏛️ ドイツ →
62.52
最終更新: 2025-09-30
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
2022-12-29 53.24 54.30 53.24 54.30 0.0M
2022-12-28 54.13 54.13 53.50 53.50 0.0M
2022-12-27 53.49 54.00 53.49 54.00 0.0M
2022-12-23 53.21 53.21 52.88 52.88 0.0M
2022-12-22 53.69 53.69 53.69 53.69 0.0M
2022-12-21 53.37 53.37 53.37 53.37 0.0M
2022-12-19 52.90 52.90 52.90 52.90 0.0M
2022-12-15 55.17 55.22 53.95 54.13 0.0M
2022-12-14 55.10 55.10 55.10 55.10 0.0M
2022-12-13 54.94 55.83 54.94 55.83 0.0M
2022-12-12 56.09 56.09 55.00 55.00 0.0M
2022-12-08 55.88 55.88 55.29 55.29 0.0M
2022-12-07 57.36 57.36 56.68 56.68 0.0M
2022-12-05 56.44 57.05 56.44 57.05 0.0M
2022-12-02 57.91 57.91 57.91 57.91 0.0M
2022-12-01 58.84 58.93 57.88 57.88 0.0M
2022-11-29 58.58 58.58 58.58 58.58 0.0M
2022-11-28 58.43 58.43 58.09 58.09 0.0M
2022-11-25 59.41 59.41 59.41 59.41 0.0M
2022-11-24 58.56 58.56 58.56 58.56 0.0M
2022-11-23 60.50 60.50 60.09 60.09 0.0M
2022-11-21 59.73 60.00 59.73 60.00 0.0M
2022-11-18 58.00 58.00 58.00 58.00 0.0M
2022-11-17 57.12 58.00 57.12 58.00 0.0M
2022-11-16 57.64 57.78 56.64 57.78 0.0M
2022-11-15 58.00 58.98 58.00 58.98 0.0M
2022-11-14 58.56 58.56 57.90 57.90 0.0M
2022-11-11 58.78 58.78 58.36 58.36 0.0M
2022-11-10 55.01 55.01 55.01 55.01 0.0M
2022-11-09 55.01 56.09 55.01 56.09 0.0M
2022-11-08 56.50 56.66 56.20 56.20 0.0M
2022-11-07 56.83 56.83 55.88 55.88 0.0M
2022-11-02 55.02 55.02 54.48 54.48 0.0M
2022-11-01 55.92 55.92 54.85 55.31 0.0M
2022-10-31 55.29 55.29 55.29 55.29 0.0M
2022-10-28 52.25 54.65 52.25 54.65 0.0M
2022-10-27 51.28 53.49 51.28 53.49 0.0M
2022-10-26 51.47 52.14 51.47 52.14 0.0M
2022-10-25 51.10 52.13 51.10 52.13 0.0M
2022-10-24 51.25 51.70 51.25 51.70 0.0M
2022-10-21 50.19 50.19 50.19 50.19 0.0M
2022-10-20 51.31 52.14 49.88 49.88 0.0M
2022-10-19 52.69 52.69 51.69 52.64 0.0M
2022-10-18 52.55 52.58 52.55 52.58 0.0M
2022-10-17 50.13 52.09 50.13 52.09 0.0M
2022-10-13 50.29 50.29 46.00 49.69 0.0M
2022-10-11 51.00 51.00 50.66 50.89 0.0M
2022-10-10 50.09 51.26 50.09 51.08 0.0M
2022-10-07 52.30 52.30 50.66 50.66 0.0M
2022-10-06 51.90 51.90 51.90 51.90 0.0M
2022-10-05 52.26 52.53 52.26 52.53 0.0M
2022-10-04 52.66 52.66 52.04 52.43 0.0M
2022-10-03 50.17 50.17 49.28 49.28 0.0M
2022-09-29 51.19 51.19 50.00 50.00 0.0M
2022-09-28 51.98 51.98 51.98 51.98 0.0M
2022-09-26 50.84 51.85 50.84 51.85 0.0M
2022-09-23 51.96 51.96 51.11 51.34 0.0M
2022-09-22 51.31 52.32 51.31 51.96 0.0M
2022-09-20 51.30 51.41 51.30 51.41 0.0M
2022-09-19 52.11 52.11 51.59 51.59 0.0M
2022-09-16 51.81 51.81 51.81 51.81 0.0M
2022-09-15 53.03 53.43 52.74 53.43 0.0M
2022-09-14 53.80 53.80 52.00 52.00 0.0M
2022-09-13 54.44 54.67 54.44 54.67 0.0M
2022-09-12 56.43 56.43 55.45 55.45 0.0M
2022-09-09 57.68 57.68 57.68 57.68 0.0M
2022-09-08 56.62 57.78 56.62 57.07 0.0M
2022-09-07 56.81 56.81 55.88 56.75 0.0M
2022-09-05 57.32 57.32 57.32 57.32 0.0M
2022-09-01 56.53 56.55 56.47 56.47 0.0M
2022-08-29 57.84 57.95 57.84 57.95 0.0M
2022-08-26 60.36 60.36 59.00 59.00 0.0M
2022-08-25 60.68 61.61 60.68 61.61 0.0M
2022-08-23 62.30 62.30 61.38 61.38 0.0M
2022-08-19 63.91 64.31 63.50 63.50 0.0M
2022-08-18 62.49 62.49 62.40 62.40 0.0M
2022-08-17 62.94 62.94 62.94 62.94 0.0M
2022-08-15 62.75 63.01 62.30 63.01 0.0M
2022-08-12 61.34 61.50 61.34 61.50 0.0M
2022-08-11 58.56 60.62 58.56 60.62 0.0M
2022-08-10 58.54 59.91 58.54 59.91 0.0M
2022-08-09 58.97 59.00 58.97 59.00 0.0M
2022-08-08 60.25 60.40 60.25 60.40 0.0M
2022-08-05 60.66 60.66 58.85 58.85 0.0M
2022-08-04 59.84 60.11 59.84 60.11 0.0M
2022-08-03 60.62 60.62 60.26 60.33 0.0M
2022-08-02 59.71 60.34 59.50 59.50 0.0M
2022-08-01 61.05 62.39 59.80 60.45 0.0M
2022-07-29 61.50 61.50 61.50 61.50 0.0M
2022-07-28 58.48 59.74 58.48 59.74 0.0M
2022-07-27 58.85 58.85 58.85 58.85 0.0M
2022-07-26 57.97 58.36 57.97 58.36 0.0M
2022-07-25 58.30 58.30 57.58 57.58 0.0M
2022-07-22 58.00 58.00 57.73 57.73 0.0M
2022-07-21 56.12 57.64 56.12 57.64 0.0M
2022-07-20 56.99 56.99 56.99 56.99 0.0M
2022-07-19 56.11 56.11 56.00 56.00 0.0M
2022-07-18 57.01 57.01 57.01 57.01 0.0M
2022-07-15 54.56 55.91 54.55 55.91 0.0M
2022-07-14 54.68 54.69 53.91 54.69 0.0M
2022-07-13 55.43 55.43 55.15 55.15 0.0M
2022-07-12 56.47 56.47 56.20 56.20 0.0M
2022-07-08 57.45 57.45 57.45 57.45 0.0M
2022-07-07 57.62 58.47 56.56 58.47 0.0M
2022-07-06 56.34 57.33 56.34 56.75 0.0M
2022-07-05 55.91 55.91 55.83 55.83 0.0M
2022-07-01 52.41 53.55 52.41 53.55 0.0M
2022-06-30 52.56 52.56 52.56 52.56 0.0M
2022-06-29 52.01 52.22 51.49 52.22 0.0M
2022-06-28 53.64 53.64 53.64 53.64 0.0M
2022-06-27 53.91 53.91 52.44 52.44 0.0M
2022-06-24 52.58 52.78 52.43 52.78 0.0M
2022-06-23 50.72 51.07 49.73 51.07 0.0M
2022-06-22 48.96 50.38 48.96 50.38 0.0M
2022-06-21 50.18 50.18 50.18 50.18 0.0M
2022-06-20 50.05 50.05 50.05 50.05 0.0M
2022-06-16 52.00 52.00 50.68 50.68 0.0M
2022-06-15 53.69 54.02 53.66 54.02 0.0M
2022-06-10 57.50 57.50 55.30 55.30 0.0M
2022-06-09 56.46 57.42 56.46 57.42 0.0M
2022-06-07 57.93 58.01 57.21 57.57 0.0M
2022-06-06 57.97 57.97 57.86 57.86 0.0M
2022-06-03 57.00 57.00 56.14 56.39 0.0M
2022-06-02 56.18 57.19 56.18 57.19 0.0M
2022-06-01 56.87 56.93 56.53 56.53 0.0M
2022-05-31 57.00 57.00 55.78 55.78 0.0M
2022-05-30 56.78 56.78 56.78 56.78 0.0M
2022-05-27 56.47 56.47 56.47 56.47 0.0M
2022-05-26 54.31 54.31 54.31 54.31 0.0M
2022-05-25 54.97 54.97 54.97 54.97 0.0M
2022-05-24 53.91 53.91 53.40 53.40 0.0M
2022-05-23 55.55 55.57 54.55 54.55 0.0M
2022-05-19 55.00 55.00 54.44 54.75 0.0M
2022-05-18 55.10 55.10 55.10 55.10 0.0M
2022-05-17 57.10 57.94 57.10 57.91 0.0M
2022-05-16 57.92 57.92 56.70 56.70 0.0M
2022-05-13 57.68 57.68 57.68 57.68 0.0M
2022-05-12 54.89 55.46 54.09 55.46 0.0M
2022-05-11 56.86 56.86 56.09 56.09 0.0M
2022-05-10 57.60 57.60 57.60 57.60 0.0M
2022-05-09 56.62 56.75 55.96 56.75 0.0M
2022-05-06 55.39 55.78 55.39 55.78 0.0M
2022-05-05 57.56 57.56 57.56 57.56 0.0M
2022-05-03 56.07 56.07 56.07 56.07 0.0M
2022-05-02 56.24 57.05 55.70 56.10 0.0M
2022-04-29 57.03 57.03 57.03 57.03 0.0M
2022-04-28 59.89 60.56 55.74 56.88 0.0M
2022-04-26 60.87 60.87 59.14 59.14 0.0M
2022-04-25 60.49 60.49 59.08 60.26 0.0M
2022-04-22 60.76 60.76 60.76 60.76 0.0M
2022-04-21 60.35 61.63 60.35 61.31 0.0M
2022-04-20 60.75 60.75 60.75 60.75 0.0M
2022-04-19 59.39 60.09 59.21 60.09 0.0M
2022-04-14 59.99 59.99 59.99 59.99 0.0M
2022-04-13 60.14 60.14 60.14 60.14 0.0M
2022-04-12 59.42 59.42 59.26 59.26 0.0M
2022-04-11 58.03 58.79 57.89 58.79 0.0M
2022-04-07 59.81 59.81 58.59 58.59 0.0M
2022-04-06 60.46 60.46 59.42 59.42 0.0M
2022-04-05 61.58 61.58 61.58 61.58 0.0M
2022-04-04 61.18 61.18 61.18 61.18 0.0M
2022-04-01 58.62 58.62 57.88 57.88 0.0M
2022-03-31 58.88 60.22 58.88 59.04 0.0M
2022-03-30 60.68 60.68 59.06 59.06 0.0M
2022-03-29 61.42 61.42 60.76 60.76 0.0M
2022-03-28 61.54 61.54 60.22 60.22 0.0M
2022-03-25 60.50 60.50 60.50 60.50 0.0M
2022-03-23 60.92 60.94 60.92 60.94 0.0M
2022-03-21 61.70 61.70 61.70 61.70 0.0M
2022-03-16 61.28 61.28 61.08 61.24 0.0M
2022-03-15 60.06 60.12 59.60 60.12 0.0M
2022-03-14 60.40 60.40 59.62 59.62 0.0M
2022-03-09 61.28 61.58 61.20 61.58 0.0M
2022-03-08 60.98 60.98 60.98 60.98 0.0M
2022-03-07 62.88 62.96 62.60 62.60 0.0M
2022-03-04 62.84 63.28 62.20 62.20 0.0M
2022-03-03 62.00 63.24 62.00 62.64 0.0M
2022-03-02 60.94 60.94 59.84 59.84 0.0M
2022-03-01 61.94 61.94 61.18 61.18 0.0M
2022-02-28 60.60 62.00 60.60 62.00 0.0M
2022-02-23 62.04 62.04 61.54 61.54 0.0M
2022-02-17 62.70 62.70 62.70 62.70 0.0M
2022-02-16 64.26 64.26 64.26 64.26 0.0M
2022-02-15 63.94 64.44 63.94 64.44 0.0M
2022-02-10 64.68 64.68 64.68 64.68 0.0M
2022-02-08 65.46 65.46 65.46 65.46 0.0M
2022-02-07 65.08 65.10 64.42 64.42 0.0M
2022-02-04 63.62 63.82 63.62 63.82 0.0M
2022-02-03 65.86 67.12 65.02 65.02 0.0M
2022-02-02 67.72 67.72 67.72 67.72 0.0M
2022-02-01 68.72 68.72 66.84 66.84 0.0M
2022-01-31 66.94 68.02 66.94 68.02 0.0M
2022-01-28 68.44 68.44 68.44 68.44 0.0M
2022-01-27 66.94 68.96 66.94 68.96 0.0M
2022-01-26 66.90 66.90 66.90 66.90 0.0M
2022-01-25 67.94 67.94 67.24 67.24 0.0M
2022-01-24 66.00 68.00 66.00 67.18 0.0M
2022-01-21 68.70 68.70 68.70 68.70 0.0M
2022-01-20 69.48 71.30 69.48 71.30 0.0M
2022-01-19 70.56 70.56 70.56 70.56 0.0M
2022-01-18 70.98 71.00 70.98 71.00 0.0M
2022-01-17 71.22 71.32 69.88 71.32 0.0M
2022-01-14 70.84 70.84 70.42 70.42 0.0M
2022-01-12 73.50 73.50 73.50 73.50 0.0M
2022-01-11 73.32 73.32 73.32 73.32 0.0M
2022-01-10 74.10 74.10 74.10 74.10 0.0M
2022-01-07 74.46 74.46 74.46 74.46 0.0M
2022-01-06 73.14 74.00 73.14 74.00 0.0M
2022-01-04 76.04 76.04 76.04 76.04 0.0M
2022-01-03 76.40 76.46 74.92 75.04 0.0M