Abercrombie&Fitch

ANF
🏛️ ドイツ →
72.85
最終更新: 2025-10-03
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
2021-12-29 30.12 31.35 30.12 31.05 0.0M
2021-12-28 30.56 30.61 30.56 30.61 0.0M
2021-12-27 30.54 30.74 30.54 30.74 0.0M
2021-12-23 29.92 30.04 29.92 30.00 0.0M
2021-12-22 30.06 30.28 30.06 30.28 0.0M
2021-12-21 29.59 29.59 29.59 29.59 0.0M
2021-12-20 29.27 29.27 28.62 28.62 0.0M
2021-12-17 28.38 29.65 28.38 29.65 0.0M
2021-12-16 30.48 30.48 29.55 29.55 0.0M
2021-12-15 30.59 30.59 29.64 30.31 0.0M
2021-12-14 30.50 30.50 30.50 30.50 0.0M
2021-12-13 30.00 30.00 29.70 29.70 0.0M
2021-12-09 32.77 32.77 31.82 31.82 0.0M
2021-12-07 32.38 32.76 32.38 32.76 0.0M
2021-12-06 32.15 32.38 32.15 32.38 0.0M
2021-12-02 30.53 31.24 30.53 31.24 0.0M
2021-12-01 33.10 33.10 30.80 30.80 0.0M
2021-11-30 33.30 33.30 31.89 31.89 0.0M
2021-11-29 33.56 33.65 33.09 33.09 0.0M
2021-11-26 34.94 34.94 32.29 33.05 0.0M
2021-11-25 34.69 35.26 34.69 35.26 0.0M
2021-11-24 35.75 36.39 34.55 35.35 0.0M
2021-11-23 40.66 40.66 34.34 34.71 0.0M
2021-11-22 39.95 41.79 39.95 41.79 0.0M
2021-11-19 42.60 42.60 39.86 39.86 0.0M
2021-11-18 40.36 42.05 40.36 41.91 0.0M
2021-11-17 40.43 40.43 40.01 40.01 0.0M
2021-11-16 39.78 41.40 39.78 41.40 0.0M
2021-11-12 39.35 39.35 39.35 39.35 0.0M
2021-11-11 39.82 39.82 39.82 39.82 0.0M
2021-11-10 40.10 40.10 40.10 40.10 0.0M
2021-11-09 38.91 39.75 38.91 39.75 0.0M
2021-11-08 39.46 39.70 39.31 39.31 0.0M
2021-11-05 40.32 41.58 40.32 41.58 0.0M
2021-11-04 39.70 40.46 39.70 40.32 0.0M
2021-11-03 36.80 39.55 36.80 39.55 0.0M
2021-11-02 35.74 36.68 35.59 36.68 0.0M
2021-11-01 34.41 35.42 34.41 35.42 0.0M
2021-10-29 34.10 34.10 33.94 34.10 0.0M
2021-10-27 33.14 33.14 33.14 33.14 0.0M
2021-10-26 34.65 34.65 34.65 34.65 0.0M
2021-10-25 32.57 32.57 32.57 32.57 0.0M
2021-10-22 32.55 32.55 32.55 32.55 0.0M
2021-10-21 32.62 32.65 32.62 32.65 0.0M
2021-10-20 33.26 33.26 33.26 33.26 0.0M
2021-10-19 33.05 33.05 33.05 33.05 0.0M
2021-10-18 33.52 33.52 33.52 33.52 0.0M
2021-10-14 32.69 32.69 32.52 32.52 0.0M
2021-10-13 32.96 32.96 32.96 32.96 0.0M
2021-10-12 32.31 32.31 31.71 31.71 0.0M
2021-10-11 32.50 32.50 32.50 32.50 0.0M
2021-10-08 33.86 34.60 33.86 34.60 0.0M
2021-10-04 33.45 34.28 32.95 34.28 0.0M
2021-10-01 32.90 32.90 32.90 32.90 0.0M
2021-09-30 34.69 35.22 32.47 32.47 0.0M
2021-09-29 35.55 35.55 35.55 35.55 0.0M
2021-09-28 34.52 34.52 34.50 34.50 0.0M
2021-09-27 34.07 34.07 33.85 33.85 0.0M
2021-09-24 34.30 34.30 34.30 34.30 0.0M
2021-09-22 33.16 33.16 33.16 33.16 0.0M
2021-09-17 30.91 31.59 30.91 31.59 0.0M
2021-09-16 31.50 31.50 31.50 31.50 0.0M
2021-09-15 29.62 30.50 29.62 30.50 0.0M
2021-09-13 30.37 30.37 30.31 30.31 0.0M
2021-09-10 30.18 30.30 30.18 30.30 0.0M
2021-09-09 29.24 29.35 29.24 29.35 0.0M
2021-09-08 28.88 28.88 28.88 28.88 0.0M
2021-09-07 29.01 29.74 29.01 29.10 0.0M
2021-09-03 29.70 29.70 28.74 28.84 0.0M
2021-09-02 30.11 30.11 29.99 29.99 0.0M
2021-09-01 30.28 30.52 30.28 30.52 0.0M
2021-08-31 30.64 30.69 30.16 30.16 0.0M
2021-08-30 31.61 32.12 30.74 30.74 0.0M
2021-08-27 30.58 31.95 30.45 31.68 0.0M
2021-08-26 35.08 35.31 28.94 30.10 0.0M
2021-08-25 35.02 35.70 33.58 33.78 0.0M
2021-08-24 34.39 35.57 34.39 35.57 0.0M
2021-08-23 31.95 33.72 31.95 32.83 0.0M
2021-08-20 31.59 32.43 31.59 32.43 0.0M
2021-08-19 30.37 32.07 30.37 32.00 0.0M
2021-08-17 30.66 31.18 29.78 29.78 0.0M
2021-08-16 32.01 32.01 31.00 31.00 0.0M
2021-08-13 33.29 33.29 32.19 32.19 0.0M
2021-08-12 34.22 34.22 33.35 33.35 0.0M
2021-08-11 34.25 34.25 32.99 33.78 0.0M
2021-08-10 32.35 33.34 32.35 33.34 0.0M
2021-08-09 31.51 31.51 30.02 31.30 0.0M
2021-08-06 30.69 31.08 30.69 31.08 0.0M
2021-08-04 29.28 29.28 29.09 29.09 0.0M
2021-08-03 30.74 32.00 30.74 32.00 0.0M
2021-07-30 31.98 33.22 31.98 32.50 0.0M
2021-07-29 32.26 32.26 32.26 32.26 0.0M
2021-07-27 32.35 32.35 32.35 32.35 0.0M
2021-07-26 32.51 32.80 32.51 32.80 0.0M
2021-07-22 34.50 34.50 34.00 34.00 0.0M
2021-07-21 34.28 34.28 34.28 34.28 0.0M
2021-07-20 33.28 33.28 32.35 33.09 0.0M
2021-07-19 34.42 34.42 32.11 32.11 0.0M
2021-07-16 34.91 34.91 33.98 33.98 0.0M
2021-07-15 35.06 35.06 33.69 33.69 0.0M
2021-07-14 36.50 36.50 36.50 36.50 0.0M
2021-07-13 38.10 38.10 38.10 38.10 0.0M
2021-07-12 36.84 36.84 36.84 36.84 0.0M
2021-07-09 36.82 37.92 36.82 37.48 0.0M
2021-07-08 36.00 36.53 35.00 36.53 0.0M
2021-07-07 38.52 38.52 37.15 37.15 0.0M
2021-07-06 38.25 38.25 37.95 38.02 0.0M
2021-07-05 39.40 39.40 38.14 38.14 0.0M
2021-07-01 40.04 40.04 39.00 39.00 0.0M
2021-06-30 38.89 38.89 38.89 38.89 0.0M
2021-06-29 38.94 39.34 38.94 39.26 0.0M
2021-06-28 37.94 39.30 37.94 38.68 0.0M
2021-06-25 38.53 39.37 38.37 39.37 0.0M
2021-06-24 36.98 37.00 36.98 37.00 0.0M
2021-06-23 36.64 36.64 36.64 36.64 0.0M
2021-06-22 34.39 35.59 34.39 35.59 0.0M
2021-06-21 33.32 34.94 33.32 34.94 0.0M
2021-06-18 34.04 34.04 34.04 34.04 0.0M
2021-06-17 35.91 35.91 34.84 34.84 0.0M
2021-06-16 35.80 35.80 35.80 35.80 0.0M
2021-06-15 35.95 35.95 35.95 35.95 0.0M
2021-06-14 35.25 35.41 35.25 35.38 0.0M
2021-06-11 34.64 34.89 34.64 34.89 0.0M
2021-06-10 32.92 32.92 32.92 32.92 0.0M
2021-06-09 34.75 34.76 34.35 34.35 0.0M
2021-06-08 32.32 33.34 32.32 33.34 0.0M
2021-06-07 32.02 32.95 32.02 32.95 0.0M
2021-06-04 33.95 33.95 32.02 32.50 0.0M
2021-06-03 33.74 33.84 33.74 33.84 0.0M
2021-06-02 34.51 34.51 33.63 33.63 0.0M
2021-06-01 35.63 35.63 34.15 34.15 0.0M
2021-05-28 36.55 36.55 34.80 35.29 0.0M
2021-05-27 33.42 36.00 33.42 36.00 0.0M
2021-05-26 31.96 35.80 31.96 33.66 0.0M
2021-05-21 30.08 31.12 30.08 31.12 0.0M
2021-05-20 30.62 30.62 30.39 30.39 0.0M
2021-05-19 33.63 33.63 32.10 32.10 0.0M
2021-05-18 35.72 35.72 35.72 35.72 0.0M
2021-05-17 33.48 35.02 33.48 35.02 0.0M
2021-05-14 33.65 33.65 33.65 33.65 0.0M
2021-05-13 31.77 31.77 31.77 31.77 0.0M
2021-05-12 32.81 32.81 32.81 32.81 0.0M
2021-05-11 32.55 32.55 32.46 32.46 0.0M
2021-05-10 33.95 34.31 33.28 34.31 0.0M
2021-05-07 32.93 32.93 32.93 32.93 0.0M
2021-05-06 32.37 33.71 32.37 33.55 0.0M
2021-05-05 32.10 32.59 32.10 32.46 0.0M
2021-05-03 32.07 32.53 32.07 32.53 0.0M
2021-04-30 31.32 31.32 31.32 31.32 0.0M
2021-04-29 32.45 32.45 32.45 32.45 0.0M
2021-04-28 31.78 31.78 31.78 31.78 0.0M
2021-04-27 32.00 32.00 32.00 32.00 0.0M
2021-04-26 33.27 33.27 30.86 30.86 0.0M
2021-04-23 32.73 32.81 31.94 32.77 0.0M
2021-04-22 32.60 32.60 32.60 32.60 0.0M
2021-04-21 31.06 31.06 31.06 31.06 0.0M
2021-04-20 32.00 32.00 31.41 31.41 0.0M
2021-04-19 33.11 33.30 32.78 32.92 0.0M
2021-04-16 32.89 33.82 32.89 33.82 0.0M
2021-04-15 33.50 34.00 33.18 34.00 0.0M
2021-04-14 31.73 32.95 31.73 32.87 0.0M
2021-04-13 34.10 34.10 32.00 32.25 0.0M
2021-04-12 32.79 33.41 31.95 33.41 0.0M
2021-04-09 30.87 33.00 30.87 32.92 0.0M
2021-04-08 31.91 31.91 31.75 31.75 0.0M
2021-04-07 29.93 31.82 29.93 31.82 0.0M
2021-04-06 28.99 28.99 28.99 28.99 0.0M
2021-04-01 29.54 29.69 29.54 29.64 0.0M
2021-03-26 27.96 27.96 27.96 27.96 0.0M
2021-03-25 26.20 27.82 26.09 27.82 0.0M
2021-03-24 26.80 26.80 26.36 26.36 0.0M
2021-03-23 27.70 27.70 26.66 26.81 0.0M
2021-03-22 29.38 31.20 28.36 28.55 0.0M
2021-03-19 29.71 29.71 29.71 29.71 0.0M
2021-03-18 31.20 31.68 31.04 31.68 0.0M
2021-03-17 30.80 30.90 30.80 30.90 0.0M
2021-03-16 30.46 30.46 30.46 30.46 0.0M
2021-03-15 28.13 29.93 28.13 29.93 0.0M
2021-03-12 28.32 28.50 27.94 28.21 0.0M
2021-03-11 27.69 27.69 27.50 27.50 0.0M
2021-03-10 27.99 28.48 27.99 28.48 0.0M
2021-03-09 27.85 28.00 27.06 27.06 0.0M
2021-03-08 25.25 27.50 25.25 27.27 0.0M
2021-03-05 23.05 25.08 23.05 24.82 0.0M
2021-03-04 22.77 23.23 22.70 23.10 0.0M
2021-03-03 22.74 22.97 22.47 22.47 0.0M
2021-03-02 23.55 23.55 22.50 22.50 0.0M
2021-03-01 22.82 22.82 22.82 22.82 0.0M
2021-02-26 22.00 22.35 22.00 22.35 0.0M
2021-02-25 22.47 22.50 22.47 22.50 0.0M
2021-02-24 22.32 22.39 22.32 22.39 0.0M
2021-02-23 22.42 22.42 21.70 21.84 0.0M
2021-02-22 22.75 22.75 22.75 22.75 0.0M
2021-02-17 21.43 22.00 21.43 21.92 0.0M
2021-02-16 20.66 21.17 20.66 21.14 0.0M
2021-02-15 20.28 20.32 20.27 20.27 0.0M
2021-02-12 20.63 20.63 20.63 20.63 0.0M
2021-02-10 20.19 20.55 20.19 20.55 0.0M
2021-02-09 20.59 20.59 20.48 20.48 0.0M
2021-02-08 21.50 21.50 21.50 21.50 0.0M
2021-02-05 21.20 21.66 21.16 21.66 0.0M
2021-02-04 20.41 21.27 20.41 21.24 0.0M
2021-02-03 19.28 20.38 19.28 20.36 0.0M
2021-02-01 18.86 18.93 18.86 18.93 0.0M
2021-01-29 18.94 18.94 18.93 18.93 0.0M
2021-01-28 18.44 19.47 18.44 19.47 0.0M
2021-01-27 19.76 19.76 19.00 19.15 0.0M
2021-01-26 20.39 20.39 19.82 19.82 0.0M
2021-01-25 20.16 20.16 20.09 20.09 0.0M
2021-01-22 19.47 19.47 19.47 19.47 0.0M
2021-01-21 19.29 19.29 19.29 19.29 0.0M
2021-01-20 19.70 19.75 19.70 19.75 0.0M
2021-01-18 19.91 19.91 19.91 19.91 0.0M
2021-01-15 19.21 19.61 19.21 19.61 0.0M
2021-01-14 19.29 20.14 19.29 19.85 0.0M
2021-01-13 18.90 19.66 18.90 19.66 0.0M
2021-01-12 19.24 19.68 18.96 19.20 0.0M
2021-01-11 17.30 19.16 17.30 18.40 0.0M
2021-01-08 17.50 17.50 17.50 17.50 0.0M
2021-01-07 18.36 18.36 17.34 17.34 0.0M
2021-01-06 18.17 18.17 18.17 18.17 0.0M
2021-01-05 17.26 17.77 17.26 17.71 0.0M
2021-01-04 17.22 17.22 17.17 17.17 0.0M