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
2024-12-30 185.60 185.85 184.20 184.20 0.0M
2024-12-27 188.00 188.00 186.70 186.70 0.0M
2024-12-23 186.50 186.50 185.20 185.20 0.0M
2024-12-20 181.45 181.80 181.45 181.45 0.0M
2024-12-19 182.20 183.90 180.00 183.90 0.0M
2024-12-18 183.00 183.00 183.00 183.00 0.0M
2024-12-17 184.90 185.55 183.50 183.50 0.0M
2024-12-16 187.25 189.25 186.30 188.15 0.0M
2024-12-13 183.90 186.45 183.85 186.45 0.0M
2024-12-11 185.80 185.80 182.55 182.55 0.0M
2024-12-10 188.95 188.95 184.85 184.85 0.0M
2024-12-09 193.25 193.25 189.85 189.85 0.0M
2024-12-05 194.35 195.45 193.35 195.20 0.0M
2024-12-04 193.75 195.05 193.70 195.05 0.0M
2024-12-03 194.20 194.20 192.80 192.80 0.0M
2024-12-02 197.70 198.10 196.40 196.40 0.0M
2024-11-29 197.10 197.30 197.10 197.30 0.0M
2024-11-28 197.90 197.90 197.90 197.90 0.0M
2024-11-27 197.90 197.90 197.10 197.10 0.0M
2024-11-26 192.30 198.30 192.30 198.30 0.0M
2024-11-25 195.85 196.05 194.40 194.40 0.0M
2024-11-22 196.00 196.00 195.25 195.90 0.0M
2024-11-21 187.25 190.10 187.25 190.10 0.0M
2024-11-20 186.95 186.95 186.40 186.40 0.0M
2024-11-19 189.15 189.80 185.95 185.95 0.0M
2024-11-18 186.55 188.70 185.70 188.70 0.0M
2024-11-15 184.65 188.20 184.65 186.50 0.0M
2024-11-14 187.35 188.15 185.00 185.00 0.0M
2024-11-13 186.55 186.55 186.50 186.50 0.0M
2024-11-12 185.45 187.85 185.45 186.90 0.0M
2024-11-11 183.65 185.40 183.25 185.40 0.0M
2024-11-07 176.00 176.45 173.45 176.45 0.0M
2024-11-06 182.10 182.10 174.95 174.95 0.0M
2024-11-05 167.30 168.05 167.30 168.05 0.0M
2024-11-04 168.60 169.25 167.05 167.05 0.0M
2024-11-01 172.65 172.65 172.65 172.65 0.0M
2024-10-30 181.45 181.45 181.45 181.45 0.0M
2024-10-29 172.25 172.25 172.25 172.25 0.0M
2024-10-28 175.10 175.10 175.05 175.05 0.0M
2024-10-25 173.95 174.45 173.95 174.45 0.0M
2024-10-24 178.80 178.80 178.80 178.80 0.0M
2024-10-23 178.50 178.50 178.50 178.50 0.0M
2024-10-22 177.35 177.35 177.35 177.35 0.0M
2024-10-21 179.25 179.25 179.25 179.25 0.0M
2024-10-17 181.20 181.20 181.20 181.20 0.0M
2024-10-16 176.90 176.90 176.90 176.90 0.0M
2024-10-15 175.00 176.60 174.75 176.30 0.0M
2024-10-14 172.45 174.00 172.40 174.00 0.0M
2024-10-11 170.40 171.95 170.30 171.20 0.0M
2024-10-10 169.45 171.95 169.30 171.05 0.0M
2024-10-09 166.30 168.40 166.30 168.40 0.0M
2024-10-08 164.60 166.75 164.50 166.75 0.0M
2024-10-07 173.50 173.50 164.20 164.20 0.0M
2024-10-04 170.60 172.05 170.60 172.05 0.0M
2024-10-02 170.75 172.60 170.75 172.60 0.0M
2024-10-01 170.45 173.45 170.15 173.45 0.0M
2024-09-30 167.60 167.60 166.50 166.50 0.0M
2024-09-27 169.00 169.00 169.00 169.00 0.0M
2024-09-26 170.75 170.75 168.35 168.35 0.0M
2024-09-25 170.85 170.90 170.85 170.90 0.0M
2024-09-24 173.20 173.20 173.20 173.20 0.0M
2024-09-23 171.85 174.00 171.50 174.00 0.0M
2024-09-20 172.45 172.45 172.45 172.45 0.0M
2024-09-19 172.45 172.60 168.15 168.15 0.0M
2024-09-18 170.10 170.10 170.10 170.10 0.0M
2024-09-17 172.15 172.15 172.15 172.15 0.0M
2024-09-16 169.85 172.10 169.30 172.10 0.0M
2024-09-13 168.40 169.75 168.40 169.75 0.0M
2024-09-12 168.05 168.20 168.05 168.20 0.0M
2024-09-11 166.90 166.90 164.85 164.85 0.0M
2024-09-10 169.10 169.25 167.30 167.30 0.0M
2024-09-09 166.75 169.70 166.75 169.70 0.0M
2024-09-06 166.80 170.60 166.55 166.55 0.0M
2024-09-05 171.00 172.00 167.15 167.15 0.0M
2024-09-04 171.50 171.50 171.45 171.45 0.0M
2024-09-03 171.60 173.05 170.90 172.60 0.0M
2024-09-02 171.75 173.00 170.75 171.60 0.0M
2024-08-30 169.65 169.65 169.50 169.50 0.0M
2024-08-29 169.95 170.40 168.10 170.30 0.0M
2024-08-28 166.85 166.85 166.00 166.80 0.0M
2024-08-27 163.70 164.10 163.70 164.10 0.0M
2024-08-26 161.65 161.65 161.65 161.65 0.0M
2024-08-23 163.50 163.85 161.25 161.25 0.0M
2024-08-22 160.40 161.75 160.40 161.75 0.0M
2024-08-20 162.60 162.90 162.60 162.90 0.0M
2024-08-19 163.00 163.00 163.00 163.00 0.0M
2024-08-16 162.20 163.35 162.00 163.15 0.0M
2024-08-15 165.05 166.95 164.50 166.95 0.0M
2024-08-14 156.90 163.30 156.70 163.10 0.0M
2024-08-13 155.90 156.90 155.90 156.90 0.0M
2024-08-12 156.95 157.30 156.95 157.30 0.0M
2024-08-09 156.15 156.15 156.15 156.15 0.0M
2024-08-08 155.20 156.15 155.20 156.15 0.0M
2024-08-07 156.50 157.40 156.50 157.40 0.0M
2024-08-06 155.30 155.75 155.30 155.75 0.0M
2024-08-05 160.20 160.20 155.00 155.00 0.0M
2024-08-02 163.55 163.55 161.55 162.10 0.0M
2024-08-01 158.70 162.80 158.70 162.40 0.0M
2024-07-31 160.20 160.20 159.15 159.15 0.0M
2024-07-30 156.70 156.70 156.70 156.70 0.0M
2024-07-29 156.40 157.60 156.40 157.60 0.0M
2024-07-26 155.90 155.90 155.90 155.90 0.0M
2024-07-25 158.70 162.25 158.70 162.25 0.0M
2024-07-24 159.30 159.40 159.30 159.40 0.0M
2024-07-23 160.60 161.95 160.60 161.95 0.0M
2024-07-19 161.40 161.40 160.75 160.75 0.0M
2024-07-18 156.25 163.30 156.25 163.30 0.0M
2024-07-17 155.20 155.20 155.20 155.20 0.0M
2024-07-16 154.00 154.00 154.00 154.00 0.0M
2024-07-15 150.95 150.95 150.95 150.95 0.0M
2024-07-12 149.15 150.00 149.15 150.00 0.0M
2024-07-09 147.15 147.15 147.15 147.15 0.0M
2024-07-08 146.40 147.50 146.40 147.45 0.0M
2024-07-05 146.85 146.85 146.85 146.85 0.0M
2024-07-04 147.40 147.40 147.40 147.40 0.0M
2024-07-02 148.95 149.20 148.40 148.40 0.0M
2024-07-01 149.00 149.85 149.00 149.85 0.0M
2024-06-28 149.20 149.20 148.40 148.40 0.0M
2024-06-26 147.70 147.70 147.70 147.70 0.0M
2024-06-25 151.30 151.30 151.30 151.30 0.0M
2024-06-24 150.15 152.05 150.15 152.05 0.0M
2024-06-20 148.90 151.10 148.90 151.10 0.0M
2024-06-18 147.60 149.35 147.35 149.05 0.0M
2024-06-17 147.10 147.10 146.15 146.15 0.0M
2024-06-14 149.55 149.55 145.70 146.90 0.0M
2024-06-12 150.75 150.75 150.75 150.75 0.0M
2024-06-10 152.15 152.15 152.15 152.15 0.0M
2024-06-07 150.10 151.30 150.10 151.25 0.0M
2024-06-05 150.85 150.95 149.25 149.45 0.0M
2024-06-04 150.00 150.00 150.00 150.00 0.0M
2024-06-03 154.50 154.75 153.55 153.55 0.0M
2024-05-31 151.35 152.95 151.35 152.95 0.0M
2024-05-30 150.45 152.30 149.60 152.30 0.0M
2024-05-29 151.50 151.50 151.50 151.50 0.0M
2024-05-24 151.40 151.40 151.40 151.40 0.0M
2024-05-23 153.75 153.85 150.85 152.35 0.0M
2024-05-17 154.75 156.75 154.75 156.75 0.0M
2024-05-16 152.30 152.30 152.05 152.05 0.0M
2024-05-15 156.95 157.00 153.15 153.15 0.0M
2024-05-13 159.55 159.55 159.55 159.55 0.0M
2024-05-10 160.80 160.80 159.85 159.85 0.0M
2024-05-09 157.55 159.35 157.55 158.35 0.0M
2024-05-08 157.60 158.35 157.60 158.35 0.0M
2024-05-07 159.00 159.00 156.45 156.45 0.0M
2024-05-06 155.95 158.35 155.45 157.50 0.0M
2024-05-03 157.35 157.35 154.50 155.80 0.0M
2024-05-02 160.20 162.60 158.80 158.80 0.0M
2024-04-29 159.95 159.95 158.45 158.45 0.0M
2024-04-25 159.45 159.50 159.30 159.50 0.0M
2024-04-24 164.60 164.75 161.35 161.35 0.0M
2024-04-23 165.50 165.50 164.50 164.50 0.0M
2024-04-22 163.90 165.00 162.10 165.00 0.0M
2024-04-19 158.95 162.00 158.95 162.00 0.0M
2024-04-18 152.05 158.75 152.05 158.75 0.0M
2024-04-17 152.80 152.80 151.80 152.10 0.0M
2024-04-15 158.05 158.05 158.05 158.05 0.0M
2024-04-12 156.35 158.60 156.30 156.50 0.0M
2024-04-11 156.90 158.70 156.90 158.70 0.0M
2024-04-09 159.00 159.00 154.35 154.35 0.0M
2024-04-08 160.30 160.60 159.00 160.05 0.0M
2024-04-05 158.70 159.00 158.70 159.00 0.0M
2024-04-04 159.25 161.20 159.25 161.20 0.0M
2024-04-03 159.20 160.00 158.55 160.00 0.0M
2024-04-02 161.65 163.05 159.50 160.20 0.0M
2024-03-28 158.00 161.00 158.00 161.00 0.0M
2024-03-27 157.00 157.00 157.00 157.00 0.0M
2024-03-26 156.00 156.00 156.00 156.00 0.0M
2024-03-25 155.00 156.00 154.00 156.00 0.0M
2024-03-20 151.00 151.00 150.00 150.00 0.0M
2024-03-18 150.00 150.00 149.00 149.00 0.0M
2024-03-15 148.00 148.00 144.00 144.00 0.0M
2024-03-14 145.00 146.00 145.00 146.00 0.0M
2024-03-12 145.00 146.00 145.00 146.00 0.0M
2024-03-08 143.00 143.00 143.00 143.00 0.0M
2024-03-07 145.00 145.00 143.00 143.00 0.0M
2024-03-06 145.00 145.00 145.00 145.00 0.0M
2024-03-04 142.00 144.00 142.00 144.00 0.0M
2024-03-01 148.00 148.00 143.00 143.00 0.0M
2024-02-28 148.00 149.00 148.00 149.00 0.0M
2024-02-27 146.00 148.00 146.00 146.00 0.0M
2024-02-26 147.00 147.00 147.00 147.00 0.0M
2024-02-23 148.00 148.00 148.00 148.00 0.0M
2024-02-22 146.00 146.00 146.00 146.00 0.0M
2024-02-21 146.00 147.00 146.00 147.00 0.0M
2024-02-20 149.00 149.00 148.00 148.00 0.0M
2024-02-19 151.00 151.00 151.00 151.00 0.0M
2024-02-16 149.00 152.00 149.00 152.00 0.0M
2024-02-15 152.00 152.00 149.00 150.00 0.0M
2024-02-14 149.00 149.00 149.00 149.00 0.0M
2024-02-13 149.00 149.00 146.00 149.00 0.0M
2024-02-12 149.00 149.00 147.00 147.00 0.0M
2024-02-09 150.00 150.00 148.00 149.00 0.0M
2024-02-08 148.00 155.00 147.00 149.00 0.0M
2024-02-07 147.00 147.00 146.00 147.00 0.0M
2024-02-06 145.00 145.00 144.00 145.00 0.0M
2024-02-05 145.00 145.00 145.00 145.00 0.0M
2024-02-01 145.00 145.00 142.00 144.00 0.0M
2024-01-30 143.00 145.00 143.00 145.00 0.0M
2024-01-29 146.00 147.00 146.00 147.00 0.0M
2024-01-26 145.00 147.00 145.00 147.00 0.0M
2024-01-25 146.00 148.00 144.00 146.00 0.0M
2024-01-24 146.00 146.00 146.00 146.00 0.0M
2024-01-23 143.00 144.00 143.00 144.00 0.0M
2024-01-22 143.00 143.00 142.00 142.00 0.0M
2024-01-19 141.00 143.00 141.00 143.00 0.0M
2024-01-18 141.00 142.00 141.00 141.00 0.0M
2024-01-17 139.00 141.00 139.00 141.00 0.0M
2024-01-16 137.00 137.00 137.00 137.00 0.0M
2024-01-15 139.00 139.00 138.00 138.00 0.0M
2024-01-12 136.00 137.00 136.00 137.00 0.0M
2024-01-11 136.00 137.00 136.00 137.00 0.0M
2024-01-10 137.00 137.00 137.00 137.00 0.0M
2024-01-09 137.00 139.00 137.00 137.00 0.0M
2024-01-08 137.00 137.00 136.00 137.00 0.0M
2024-01-05 135.00 135.00 135.00 135.00 0.0M
2024-01-04 133.00 138.00 132.00 138.00 0.0M
2024-01-03 130.00 130.00 129.00 130.00 0.0M
2024-01-02 127.00 131.00 127.00 131.00 0.0M