Allstate

ALL
🏛️ ドイツ →
179.45
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
2021-12-30 104.00 105.00 104.00 105.00 0.0M
2021-12-29 103.00 105.00 103.00 105.00 0.0M
2021-12-28 102.00 104.00 102.00 104.00 0.0M
2021-12-27 101.00 102.00 101.00 102.00 0.0M
2021-12-23 101.00 102.00 100.00 100.00 0.0M
2021-12-22 101.00 101.00 100.00 101.00 0.0M
2021-12-21 100.00 102.00 100.00 102.00 0.0M
2021-12-20 100.00 101.00 99.50 101.00 0.0M
2021-12-17 103.00 103.00 103.00 103.00 0.0M
2021-12-16 102.00 102.00 101.00 102.00 0.0M
2021-12-15 98.50 98.50 98.50 98.50 0.0M
2021-12-14 96.00 99.00 96.00 99.00 0.0M
2021-12-13 96.50 96.50 94.50 96.00 0.0M
2021-12-10 95.50 95.50 95.50 95.50 0.0M
2021-12-09 95.50 96.00 94.00 96.00 0.0M
2021-12-08 98.00 98.50 96.50 96.50 0.0M
2021-12-07 98.00 98.00 98.00 98.00 0.0M
2021-12-06 96.50 98.00 96.00 98.00 0.0M
2021-12-02 95.00 96.50 95.00 96.50 0.0M
2021-12-01 96.50 98.00 96.50 96.50 0.0M
2021-11-30 98.50 98.50 98.00 98.50 0.0M
2021-11-29 101.00 101.00 101.00 101.00 0.0M
2021-11-26 101.00 101.00 101.00 101.00 0.0M
2021-11-25 103.00 103.00 103.00 103.00 0.0M
2021-11-24 102.00 103.00 102.00 103.00 0.0M
2021-11-23 100.00 100.00 98.00 99.00 0.0M
2021-11-19 100.00 100.00 99.50 99.50 0.0M
2021-11-17 102.00 103.00 101.00 101.00 0.0M
2021-11-16 102.00 103.00 102.00 103.00 0.0M
2021-11-15 101.00 101.00 101.00 101.00 0.0M
2021-11-12 100.00 102.00 100.00 102.00 0.0M
2021-11-11 99.00 100.00 99.00 100.00 0.0M
2021-11-10 100.00 100.00 98.50 99.50 0.0M
2021-11-09 100.00 100.00 100.00 100.00 0.0M
2021-11-08 102.00 102.00 100.00 100.00 0.0M
2021-11-05 101.00 101.00 100.00 100.00 0.0M
2021-11-04 107.00 108.00 100.00 100.00 0.0M
2021-11-03 110.00 110.00 106.00 106.00 0.0M
2021-11-02 107.00 108.00 107.00 108.00 0.0M
2021-11-01 107.00 107.00 106.00 106.00 0.0M
2021-10-29 108.00 108.00 108.00 108.00 0.0M
2021-10-27 109.00 109.00 109.00 109.00 0.0M
2021-10-26 112.00 112.00 112.00 112.00 0.0M
2021-10-25 111.00 112.00 111.00 111.00 0.0M
2021-10-22 110.00 110.00 110.00 110.00 0.0M
2021-10-21 109.00 110.00 109.00 109.00 0.0M
2021-10-20 109.00 111.00 109.00 109.00 0.0M
2021-10-19 109.00 109.00 108.00 108.00 0.0M
2021-10-18 110.00 110.00 110.00 110.00 0.0M
2021-10-15 110.00 110.00 109.00 109.00 0.0M
2021-10-14 109.00 110.00 108.00 110.00 0.0M
2021-10-13 110.00 110.00 109.00 109.00 0.0M
2021-10-12 111.00 112.00 111.00 112.00 0.0M
2021-10-08 111.00 113.00 111.00 111.00 0.0M
2021-10-07 111.00 111.00 109.00 111.00 0.0M
2021-10-06 110.00 111.00 110.00 111.00 0.0M
2021-10-05 109.00 111.00 109.00 111.00 0.0M
2021-10-04 110.00 110.00 110.00 110.00 0.0M
2021-09-30 112.00 112.00 112.00 112.00 0.0M
2021-09-29 111.00 112.00 111.00 112.00 0.0M
2021-09-28 112.00 112.00 110.00 110.00 0.0M
2021-09-27 112.00 112.00 112.00 112.00 0.0M
2021-09-23 111.00 111.00 111.00 111.00 0.0M
2021-09-22 111.00 111.00 111.00 111.00 0.0M
2021-09-21 112.00 112.00 111.00 111.00 0.0M
2021-09-20 109.00 111.00 109.00 110.00 0.0M
2021-09-17 112.00 112.00 111.00 111.00 0.0M
2021-09-15 112.00 112.00 112.00 112.00 0.0M
2021-09-13 113.00 113.00 113.00 113.00 0.0M
2021-09-08 111.00 111.00 111.00 111.00 0.0M
2021-09-07 113.00 114.00 111.00 111.00 0.0M
2021-09-06 112.00 112.00 112.00 112.00 0.0M
2021-09-03 114.00 114.00 113.00 113.00 0.0M
2021-08-31 114.00 116.00 113.00 116.00 0.0M
2021-08-30 115.00 115.00 115.00 115.00 0.0M
2021-08-27 117.00 117.00 117.00 117.00 0.0M
2021-08-26 117.00 117.00 116.00 116.00 0.0M
2021-08-24 117.00 117.00 117.00 117.00 0.0M
2021-08-23 118.00 118.00 118.00 118.00 0.0M
2021-08-20 114.00 115.00 114.00 115.00 0.0M
2021-08-19 114.00 115.00 114.00 115.00 0.0M
2021-08-18 114.00 117.00 114.00 116.00 0.0M
2021-08-17 114.00 114.00 114.00 114.00 0.0M
2021-08-16 114.00 116.00 114.00 116.00 0.0M
2021-08-13 115.00 115.00 115.00 115.00 0.0M
2021-08-12 115.00 115.00 115.00 115.00 0.0M
2021-08-11 114.00 114.00 114.00 114.00 0.0M
2021-08-06 111.00 111.00 111.00 111.00 0.0M
2021-08-05 108.00 108.00 108.00 108.00 0.0M
2021-08-04 109.00 109.00 109.00 109.00 0.0M
2021-08-02 111.00 111.00 109.00 110.00 0.0M
2021-07-30 109.00 109.00 109.00 109.00 0.0M
2021-07-29 111.00 111.00 111.00 111.00 0.0M
2021-07-27 111.00 111.00 110.00 110.00 0.0M
2021-07-26 110.00 113.00 110.00 111.00 0.0M
2021-07-23 110.00 110.00 109.00 109.00 0.0M
2021-07-22 110.00 110.00 110.00 110.00 0.0M
2021-07-21 110.00 110.00 110.00 110.00 0.0M
2021-07-20 110.00 110.00 110.00 110.00 0.0M
2021-07-19 108.00 108.00 108.00 108.00 0.0M
2021-07-16 111.00 111.00 111.00 111.00 0.0M
2021-07-15 111.00 111.00 109.00 110.00 0.0M
2021-07-14 113.00 113.00 110.00 112.00 0.0M
2021-07-13 114.00 114.00 113.00 113.00 0.0M
2021-07-12 113.00 113.00 113.00 113.00 0.0M
2021-07-09 111.00 113.00 111.00 113.00 0.0M
2021-07-08 110.00 112.00 110.00 110.00 0.0M
2021-07-07 113.00 113.00 112.00 112.00 0.0M
2021-07-06 112.00 112.00 111.00 111.00 0.0M
2021-07-02 112.00 112.00 112.00 112.00 0.0M
2021-07-01 110.00 111.00 110.00 111.00 0.0M
2021-06-30 108.00 110.00 108.00 110.00 0.0M
2021-06-29 110.00 110.00 109.00 109.00 0.0M
2021-06-28 109.00 110.00 109.00 110.00 0.0M
2021-06-24 108.00 108.00 108.00 108.00 0.0M
2021-06-23 108.00 109.00 108.00 109.00 0.0M
2021-06-22 107.00 108.00 107.00 108.00 0.0M
2021-06-21 104.00 105.00 104.00 104.00 0.0M
2021-06-18 107.00 107.00 106.00 106.00 0.0M
2021-06-17 109.00 109.00 106.00 106.00 0.0M
2021-06-16 108.00 109.00 108.00 108.00 0.0M
2021-06-15 108.00 109.00 108.00 108.00 0.0M
2021-06-14 109.00 109.00 107.00 107.00 0.0M
2021-06-11 108.00 109.00 107.00 109.00 0.0M
2021-06-10 109.00 109.00 109.00 109.00 0.0M
2021-06-09 110.00 110.00 110.00 110.00 0.0M
2021-06-08 110.00 110.00 110.00 110.00 0.0M
2021-06-07 112.00 112.00 111.00 111.00 0.0M
2021-06-04 111.00 112.00 111.00 112.00 0.0M
2021-06-02 114.00 114.00 113.00 113.00 0.0M
2021-06-01 113.00 113.00 113.00 113.00 0.0M
2021-05-31 112.00 112.00 112.00 112.00 0.0M
2021-05-28 112.00 113.00 112.00 112.00 0.0M
2021-05-27 110.00 112.00 110.00 112.00 0.0M
2021-05-26 111.00 111.00 111.00 111.00 0.0M
2021-05-25 113.00 113.00 112.00 112.00 0.0M
2021-05-24 113.00 113.00 113.00 113.00 0.0M
2021-05-21 113.00 113.00 113.00 113.00 0.0M
2021-05-20 112.00 112.00 111.00 111.00 0.0M
2021-05-19 113.00 113.00 110.00 110.00 0.0M
2021-05-18 115.00 115.00 113.00 113.00 0.0M
2021-05-17 113.00 114.00 112.00 114.00 0.0M
2021-05-14 115.00 115.00 113.00 114.00 0.0M
2021-05-13 112.00 113.00 112.00 113.00 0.0M
2021-05-12 111.00 111.00 111.00 111.00 0.0M
2021-05-11 111.00 111.00 110.00 110.00 0.0M
2021-05-10 109.00 112.00 109.00 112.00 0.0M
2021-05-07 111.00 111.00 109.00 109.00 0.0M
2021-05-06 106.00 110.00 106.00 110.00 0.0M
2021-05-05 107.00 107.00 105.00 105.00 0.0M
2021-05-04 107.00 107.00 106.00 106.00 0.0M
2021-05-03 106.00 106.00 106.00 106.00 0.0M
2021-04-30 106.00 106.00 105.00 105.00 0.0M
2021-04-29 105.00 105.00 105.00 105.00 0.0M
2021-04-28 104.00 105.00 103.00 104.00 0.0M
2021-04-27 104.00 104.00 104.00 104.00 0.0M
2021-04-26 104.00 105.00 103.00 105.00 0.0M
2021-04-22 102.00 104.00 102.00 104.00 0.0M
2021-04-21 103.00 103.00 103.00 103.00 0.0M
2021-04-20 102.00 102.00 102.00 102.00 0.0M
2021-04-19 101.00 102.00 101.00 101.00 0.0M
2021-04-16 101.00 102.00 101.00 102.00 0.0M
2021-04-15 101.00 101.00 100.00 100.00 0.0M
2021-04-14 99.50 99.50 99.50 99.50 0.0M
2021-04-13 100.00 101.00 99.50 101.00 0.0M
2021-04-12 99.00 99.00 99.00 99.00 0.0M
2021-04-09 98.50 98.50 98.50 98.50 0.0M
2021-04-08 98.00 99.00 98.00 98.00 0.0M
2021-04-07 99.50 99.50 99.50 99.50 0.0M
2021-04-06 99.50 99.50 99.50 99.50 0.0M
2021-04-01 98.00 98.00 98.00 98.00 0.0M
2021-03-31 100.00 100.00 100.00 100.00 0.0M
2021-03-30 99.00 99.50 99.00 99.50 0.0M
2021-03-29 98.00 98.50 98.00 98.50 0.0M
2021-03-25 96.00 96.00 96.00 96.00 0.0M
2021-03-24 95.50 95.50 95.50 95.50 0.0M
2021-03-23 95.00 95.00 95.00 95.00 0.0M
2021-03-22 95.00 95.00 94.50 94.50 0.0M
2021-03-19 97.50 97.50 97.50 97.50 0.0M
2021-03-18 97.50 97.50 97.00 97.50 0.0M
2021-03-16 98.50 98.50 97.50 97.50 0.0M
2021-03-15 97.50 98.00 97.50 98.00 0.0M
2021-03-11 95.50 95.50 94.50 94.50 0.0M
2021-03-10 94.00 94.50 94.00 94.50 0.0M
2021-03-09 96.00 96.00 96.00 96.00 0.0M
2021-03-08 94.00 95.50 94.00 95.50 0.0M
2021-03-05 93.00 94.00 93.00 94.00 0.0M
2021-03-03 91.50 93.00 91.00 93.00 0.0M
2021-03-01 89.00 89.00 89.00 89.00 0.0M
2021-02-26 89.50 89.50 89.50 89.50 0.0M
2021-02-25 90.00 90.00 89.50 89.50 0.0M
2021-02-24 89.50 90.00 89.00 90.00 0.0M
2021-02-23 86.50 86.50 86.50 86.50 0.0M
2021-02-22 85.00 85.00 84.00 84.50 0.0M
2021-02-16 86.00 86.00 86.00 86.00 0.0M
2021-02-15 86.50 86.50 86.50 86.50 0.0M
2021-02-11 87.00 87.00 85.00 85.00 0.0M
2021-02-10 87.50 87.50 87.50 87.50 0.0M
2021-02-08 89.00 89.00 89.00 89.00 0.0M
2021-02-05 89.50 89.50 88.50 88.50 0.0M
2021-02-04 91.00 91.00 91.00 91.00 0.0M
2021-02-03 91.00 91.00 90.50 90.50 0.0M
2021-01-29 88.00 88.00 88.00 88.00 0.0M
2021-01-28 91.50 91.50 90.50 90.50 0.0M
2021-01-27 90.00 90.50 90.00 90.50 0.0M
2021-01-26 91.50 91.50 91.50 91.50 0.0M
2021-01-22 91.50 91.50 91.50 91.50 0.0M
2021-01-21 91.50 92.00 91.50 92.00 0.0M
2021-01-19 89.50 90.50 89.50 90.50 0.0M
2021-01-15 89.50 89.50 89.50 89.50 0.0M
2021-01-14 89.50 90.00 89.50 90.00 0.0M
2021-01-13 90.50 90.50 90.50 90.50 0.0M
2021-01-12 90.00 90.00 90.00 90.00 0.0M
2021-01-11 89.50 90.00 89.50 90.00 0.0M
2021-01-07 90.00 90.00 90.00 90.00 0.0M
2021-01-06 87.00 91.00 87.00 91.00 0.0M
2021-01-05 88.50 88.50 88.50 88.50 0.0M