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
2024-12-30 65.16 65.72 65.16 65.30 0.0M
2024-12-27 65.80 66.44 65.80 66.44 0.0M
2024-12-23 65.72 66.62 65.72 66.06 0.0M
2024-12-20 65.88 66.40 65.78 66.00 0.0M
2024-12-19 66.76 66.78 66.04 66.04 0.0M
2024-12-18 68.06 68.06 68.06 68.06 0.0M
2024-12-17 67.96 67.96 67.60 67.60 0.0M
2024-12-16 68.70 69.46 68.66 69.34 0.0M
2024-12-12 69.24 69.24 69.24 69.24 0.0M
2024-12-10 69.72 69.84 69.46 69.84 0.0M
2024-12-09 69.06 70.20 68.96 70.20 0.0M
2024-12-06 68.66 68.66 68.66 68.66 0.0M
2024-12-05 70.18 70.18 70.18 70.18 0.0M
2024-12-04 70.42 70.42 70.42 70.42 0.0M
2024-12-03 70.68 70.68 70.68 70.68 0.0M
2024-12-02 71.02 71.02 70.84 70.84 0.0M
2024-11-29 70.56 70.80 70.56 70.66 0.0M
2024-11-28 70.16 70.16 70.16 70.16 0.0M
2024-11-26 71.76 71.76 71.44 71.44 0.0M
2024-11-25 70.88 71.62 70.54 71.62 0.0M
2024-11-22 70.20 70.68 70.20 70.68 0.0M
2024-11-21 67.86 69.80 67.86 69.80 0.0M
2024-11-20 67.98 67.98 67.32 67.32 0.0M
2024-11-19 67.70 67.70 67.66 67.66 0.0M
2024-11-18 68.14 68.42 68.02 68.42 0.0M
2024-11-15 68.92 69.40 68.84 69.40 0.0M
2024-11-14 69.76 69.76 69.76 69.76 0.0M
2024-11-13 68.54 69.22 68.54 69.10 0.0M
2024-11-12 70.48 70.78 69.50 69.58 0.0M
2024-11-11 70.34 70.34 70.34 70.34 0.0M
2024-11-07 71.10 71.34 70.76 70.86 0.0M
2024-11-06 71.82 73.54 71.24 71.24 0.0M
2024-11-05 69.26 69.26 69.18 69.18 0.0M
2024-11-04 69.36 69.36 69.00 69.08 0.0M
2024-11-01 69.04 70.14 69.04 69.64 0.0M
2024-10-31 69.08 69.42 69.08 69.28 0.0M
2024-10-30 70.60 70.60 69.76 69.76 0.0M
2024-10-29 70.90 71.22 70.90 71.20 0.0M
2024-10-28 71.68 71.70 71.68 71.70 0.0M
2024-10-25 72.00 72.00 72.00 72.00 0.0M
2024-10-24 71.48 71.86 71.48 71.68 0.0M
2024-10-23 72.48 74.04 71.84 71.84 0.0M
2024-10-22 74.10 74.10 74.10 74.10 0.0M
2024-10-21 72.48 72.94 72.34 72.34 0.0M
2024-10-18 72.86 72.86 72.32 72.32 0.0M
2024-10-17 74.12 74.20 73.50 73.50 0.0M
2024-10-16 74.20 74.74 74.00 74.00 0.0M
2024-10-15 76.14 76.14 75.20 75.38 0.0M
2024-10-14 74.08 75.68 74.08 75.68 0.0M
2024-10-11 75.00 75.00 73.94 73.94 0.0M
2024-10-09 78.50 78.50 78.50 78.50 0.0M
2024-10-07 79.66 80.38 79.20 80.38 0.0M
2024-10-03 79.26 79.66 79.26 79.66 0.0M
2024-10-02 80.02 80.02 80.02 80.02 0.0M
2024-10-01 80.74 80.86 79.90 80.52 0.0M
2024-09-30 80.72 81.00 80.70 81.00 0.0M
2024-09-27 79.88 82.02 79.82 81.96 0.0M
2024-09-26 77.18 79.84 76.80 79.84 0.0M
2024-09-25 75.94 77.20 75.94 77.20 0.0M
2024-09-24 75.36 76.34 75.36 76.34 0.0M
2024-09-23 74.58 75.28 74.58 75.00 0.0M
2024-09-20 75.60 76.40 74.54 74.54 0.0M
2024-09-19 74.98 75.30 74.76 75.04 0.0M
2024-09-18 75.18 75.18 75.18 75.18 0.0M
2024-09-17 73.36 73.36 73.36 73.36 0.0M
2024-09-16 72.24 72.86 72.10 72.86 0.0M
2024-09-13 71.80 71.92 71.80 71.86 0.0M
2024-09-12 71.04 71.04 71.04 71.04 0.0M
2024-09-11 71.12 71.20 71.12 71.20 0.0M
2024-09-10 70.70 70.70 70.70 70.70 0.0M
2024-09-09 70.02 70.48 70.00 70.48 0.0M
2024-09-06 69.74 70.50 69.54 69.54 0.0M
2024-09-05 72.66 72.66 69.88 70.52 0.0M
2024-09-04 73.62 73.62 73.62 73.62 0.0M
2024-09-03 75.56 75.80 75.10 75.10 0.0M
2024-09-02 75.94 75.94 75.52 75.54 0.0M
2024-08-30 74.38 74.38 74.38 74.38 0.0M
2024-08-29 74.36 74.36 74.36 74.36 0.0M
2024-08-28 73.56 73.56 73.56 73.56 0.0M
2024-08-27 73.84 73.84 72.88 73.16 0.0M
2024-08-26 73.90 74.14 73.90 74.14 0.0M
2024-08-23 73.26 74.08 73.26 73.80 0.0M
2024-08-22 73.74 73.78 73.12 73.14 0.0M
2024-08-21 72.90 73.26 72.90 73.16 0.0M
2024-08-20 72.60 72.82 72.40 72.40 0.0M
2024-08-19 71.98 72.20 71.98 72.20 0.0M
2024-08-16 72.40 72.58 72.40 72.42 0.0M
2024-08-15 72.84 74.14 72.84 73.04 0.0M
2024-08-13 71.80 71.80 71.80 71.80 0.0M
2024-08-12 73.68 73.68 73.68 73.68 0.0M
2024-08-08 72.96 72.96 72.96 72.96 0.0M
2024-08-07 75.32 75.60 75.32 75.60 0.0M
2024-08-05 74.46 74.46 73.54 74.28 0.0M
2024-08-02 74.04 74.32 74.04 74.32 0.0M
2024-08-01 78.82 79.42 78.82 79.42 0.0M
2024-07-31 79.08 79.08 78.94 78.94 0.0M
2024-07-30 79.26 79.26 79.26 79.26 0.0M
2024-07-29 77.96 78.00 77.96 78.00 0.0M
2024-07-25 74.78 76.04 74.70 76.04 0.0M
2024-07-24 74.54 75.90 74.16 75.90 0.0M
2024-07-23 81.60 81.60 74.76 74.76 0.0M
2024-07-22 81.30 81.30 80.50 80.50 0.0M
2024-07-18 84.52 84.52 82.18 82.18 0.0M
2024-07-17 83.08 83.08 83.08 83.08 0.0M
2024-07-15 81.02 81.34 80.94 81.34 0.0M
2024-07-12 79.10 79.10 79.10 79.10 0.0M
2024-07-11 76.64 78.82 76.64 78.82 0.0M
2024-07-10 75.82 75.96 75.82 75.96 0.0M
2024-07-09 74.74 74.74 74.74 74.74 0.0M
2024-07-08 73.82 74.86 73.82 74.86 0.0M
2024-07-05 75.02 75.02 74.80 74.80 0.0M
2024-07-02 74.32 75.52 74.32 75.52 0.0M
2024-07-01 76.38 76.40 75.70 75.70 0.0M
2024-06-26 77.64 77.64 77.64 77.64 0.0M
2024-06-25 78.66 78.66 78.64 78.64 0.0M
2024-06-24 78.72 78.82 78.26 78.62 0.0M
2024-06-20 78.20 78.56 78.20 78.56 0.0M
2024-06-18 78.06 78.68 78.06 78.68 0.0M
2024-06-17 76.64 77.30 76.64 77.00 0.0M
2024-06-14 77.84 77.84 77.84 77.84 0.0M
2024-06-13 76.76 76.76 76.76 76.76 0.0M
2024-06-12 76.72 77.58 76.72 77.24 0.0M
2024-06-11 74.98 74.98 74.98 74.98 0.0M
2024-06-10 75.14 75.50 75.14 75.50 0.0M
2024-06-07 74.44 74.54 74.44 74.54 0.0M
2024-06-05 74.64 75.04 74.64 74.96 0.0M
2024-06-04 74.72 74.72 74.72 74.72 0.0M
2024-06-03 77.28 77.30 76.40 76.40 0.0M
2024-05-30 74.78 74.78 74.78 74.78 0.0M
2024-05-28 77.62 77.62 76.00 76.00 0.0M
2024-05-27 78.00 78.02 78.00 78.02 0.0M
2024-05-24 77.62 78.12 77.52 78.12 0.0M
2024-05-23 78.76 78.82 78.14 78.14 0.0M
2024-05-20 79.00 79.00 79.00 79.00 0.0M
2024-05-17 78.64 78.64 78.34 78.34 0.0M
2024-05-16 79.68 79.68 79.66 79.66 0.0M
2024-05-15 79.96 80.60 79.96 80.60 0.0M
2024-05-14 80.00 80.00 80.00 80.00 0.0M
2024-05-13 80.26 80.26 80.26 80.26 0.0M
2024-05-10 80.36 80.36 80.36 80.36 0.0M
2024-05-09 79.44 79.76 79.44 79.76 0.0M
2024-05-07 79.34 79.36 79.34 79.36 0.0M
2024-05-03 78.12 78.18 78.12 78.18 0.0M
2024-05-02 77.36 77.90 77.36 77.90 0.0M
2024-04-30 78.64 78.64 78.64 78.64 0.0M
2024-04-29 77.68 78.32 77.68 78.32 0.0M
2024-04-26 78.06 78.06 78.06 78.06 0.0M
2024-04-25 80.74 80.74 75.62 75.96 0.0M
2024-04-24 82.42 82.42 82.42 82.42 0.0M
2024-04-23 81.60 82.34 81.60 82.20 0.0M
2024-04-22 81.34 81.34 81.34 81.34 0.0M
2024-04-19 80.78 81.70 80.78 81.26 0.0M
2024-04-18 80.94 81.96 80.94 81.96 0.0M
2024-04-17 81.08 81.08 81.08 81.08 0.0M
2024-04-16 80.62 80.62 80.12 80.12 0.0M
2024-04-15 81.70 82.34 81.60 81.60 0.0M
2024-04-12 80.94 81.08 80.60 80.94 0.0M
2024-04-10 79.50 79.50 78.74 79.00 0.0M
2024-04-09 79.14 79.14 79.12 79.12 0.0M
2024-04-08 80.94 81.02 80.38 81.02 0.0M
2024-04-04 81.68 82.30 81.04 81.04 0.0M
2024-04-02 83.16 83.16 82.10 82.10 0.0M
2024-03-28 82.08 82.38 82.08 82.38 0.0M
2024-03-27 81.46 81.46 81.46 81.46 0.0M
2024-03-26 81.18 81.18 81.18 81.18 0.0M
2024-03-25 82.66 82.76 81.92 81.92 0.0M
2024-03-22 83.00 83.00 82.78 82.80 0.0M
2024-03-21 80.76 82.34 80.76 82.34 0.0M
2024-03-20 80.02 80.02 80.02 80.02 0.0M
2024-03-19 79.42 79.42 79.42 79.42 0.0M
2024-03-18 79.90 80.34 79.90 80.34 0.0M
2024-03-15 79.80 80.14 79.80 80.14 0.0M
2024-03-12 78.20 78.20 78.20 78.20 0.0M
2024-03-11 77.88 77.88 77.88 77.88 0.0M
2024-03-08 79.36 79.40 79.36 79.40 0.0M
2024-03-07 77.58 78.76 77.58 78.52 0.0M
2024-03-06 77.34 77.34 77.34 77.34 0.0M
2024-03-05 78.14 78.14 77.84 77.84 0.0M
2024-03-01 76.90 76.90 76.58 76.90 0.0M
2024-02-29 76.56 76.56 76.56 76.56 0.0M
2024-02-28 76.02 76.98 76.02 76.98 0.0M
2024-02-27 74.98 74.98 74.98 74.98 0.0M
2024-02-23 74.62 75.04 74.62 75.04 0.0M
2024-02-20 73.50 73.50 73.50 73.50 0.0M
2024-02-19 74.20 74.20 74.20 74.20 0.0M
2024-02-15 75.98 76.18 75.38 75.46 0.0M
2024-02-14 74.36 74.36 74.36 74.36 0.0M
2024-02-12 74.70 75.36 74.70 75.36 0.0M
2024-02-09 74.26 74.26 74.26 74.26 0.0M
2024-02-07 72.92 73.62 72.84 73.62 0.0M
2024-02-06 71.96 72.66 71.96 72.66 0.0M
2024-02-05 72.12 72.66 72.00 72.00 0.0M
2024-02-02 72.04 72.04 72.04 72.04 0.0M
2024-02-01 72.20 72.56 72.20 72.22 0.0M
2024-01-31 71.44 71.44 71.44 71.44 0.0M
2024-01-30 75.40 75.40 71.16 71.16 0.0M
2024-01-29 74.80 75.10 74.74 74.74 0.0M
2024-01-26 74.74 74.92 74.70 74.92 0.0M
2024-01-25 73.72 73.72 73.72 73.72 0.0M
2024-01-24 74.60 74.60 74.60 74.60 0.0M
2024-01-23 75.44 75.62 75.06 75.56 0.0M
2024-01-22 74.50 75.20 74.50 75.20 0.0M
2024-01-19 73.98 74.04 73.98 74.04 0.0M
2024-01-17 73.54 73.54 73.54 73.54 0.0M
2024-01-16 74.12 74.12 74.12 74.12 0.0M
2024-01-15 74.14 74.22 73.86 74.22 0.0M
2024-01-12 73.66 73.66 73.66 73.66 0.0M
2024-01-11 73.16 73.16 73.16 73.16 0.0M
2024-01-10 73.08 73.28 73.08 73.28 0.0M
2024-01-08 72.26 72.48 71.70 72.10 0.0M
2024-01-05 72.44 72.44 72.44 72.44 0.0M
2024-01-04 73.14 73.14 73.14 73.14 0.0M
2024-01-03 74.56 74.56 72.30 72.30 0.0M
2024-01-02 75.08 75.16 75.08 75.16 0.0M