Altimmune

ALT
🏛️ ドイツ →
3.33
最終更新: 2025-10-01
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 7.85 7.87 7.52 7.52 0.0M
2021-12-29 7.89 8.01 7.56 7.77 0.0M
2021-12-28 7.67 7.92 7.67 7.74 0.0M
2021-12-27 7.85 7.90 7.79 7.90 0.0M
2021-12-23 7.99 8.26 7.99 8.13 0.0M
2021-12-22 8.11 8.24 8.11 8.24 0.0M
2021-12-21 8.36 8.36 8.36 8.36 0.0M
2021-12-17 7.88 7.88 7.88 7.88 0.0M
2021-12-15 7.68 7.68 7.68 7.68 0.0M
2021-12-14 7.88 7.92 7.83 7.92 0.0M
2021-12-13 8.25 8.25 8.25 8.25 0.0M
2021-12-09 9.06 9.06 9.06 9.06 0.0M
2021-12-08 9.03 9.03 9.03 9.03 0.0M
2021-12-06 8.27 8.27 8.09 8.09 0.0M
2021-12-03 8.65 8.65 8.29 8.29 0.0M
2021-12-01 9.22 9.22 8.73 8.73 0.0M
2021-11-30 9.09 9.31 8.96 9.00 0.0M
2021-11-29 9.22 9.22 9.22 9.22 0.0M
2021-11-24 9.32 9.32 9.32 9.32 0.0M
2021-11-23 8.86 8.88 8.86 8.88 0.0M
2021-11-22 8.98 9.25 8.62 9.14 0.0M
2021-11-19 9.30 9.30 9.30 9.30 0.0M
2021-11-17 9.75 9.75 9.75 9.75 0.0M
2021-11-15 9.90 9.90 9.55 9.55 0.0M
2021-11-11 9.62 9.62 9.62 9.62 0.0M
2021-11-10 9.58 9.58 9.35 9.35 0.0M
2021-11-09 9.30 9.31 9.30 9.31 0.0M
2021-11-05 9.35 9.39 9.25 9.39 0.0M
2021-11-04 9.59 9.63 9.42 9.42 0.0M
2021-11-02 9.72 9.72 9.51 9.51 0.0M
2021-11-01 9.36 9.57 9.16 9.16 0.0M
2021-10-29 9.78 9.79 9.40 9.40 0.0M
2021-10-27 9.59 9.59 9.59 9.59 0.0M
2021-10-26 9.98 9.98 9.98 9.98 0.0M
2021-10-25 9.71 9.71 9.71 9.71 0.0M
2021-10-22 9.71 9.91 9.61 9.61 0.0M
2021-10-21 10.39 10.40 10.39 10.40 0.0M
2021-10-20 10.40 10.40 10.21 10.21 0.0M
2021-10-18 10.18 10.20 9.70 10.18 0.0M
2021-10-15 10.39 10.39 10.39 10.39 0.0M
2021-10-14 10.93 11.02 10.93 10.98 0.0M
2021-10-13 10.89 10.89 10.50 10.50 0.0M
2021-10-11 10.87 10.87 10.87 10.87 0.0M
2021-10-08 10.51 10.51 10.39 10.39 0.0M
2021-10-07 10.88 10.88 10.56 10.56 0.0M
2021-10-06 10.05 10.05 9.85 9.85 0.0M
2021-10-05 9.58 9.58 9.57 9.57 0.0M
2021-10-04 10.46 10.46 9.97 9.97 0.0M
2021-10-01 9.90 10.10 9.58 10.10 0.0M
2021-09-30 10.89 11.31 9.38 9.95 0.0M
2021-09-29 12.55 12.66 10.97 11.35 0.0M
2021-09-28 13.00 13.00 9.30 12.58 0.0M
2021-09-27 13.20 13.20 13.20 13.20 0.0M
2021-09-24 12.90 12.90 12.90 12.90 0.0M
2021-09-23 13.00 13.00 13.00 13.00 0.0M
2021-09-22 13.18 13.18 13.00 13.00 0.0M
2021-09-21 12.66 12.73 12.49 12.73 0.0M
2021-09-20 12.48 12.83 12.15 12.15 0.0M
2021-09-17 13.29 13.86 13.17 13.17 0.0M
2021-09-16 13.63 13.79 13.63 13.79 0.0M
2021-09-15 13.95 14.49 13.81 14.49 0.0M
2021-09-14 13.85 13.87 13.85 13.87 0.0M
2021-09-13 14.69 14.69 14.04 14.04 0.0M
2021-09-10 13.74 14.40 13.74 14.09 0.0M
2021-09-09 13.84 13.84 13.84 13.84 0.0M
2021-09-08 13.97 14.03 13.81 14.00 0.0M
2021-09-07 13.86 13.86 13.04 13.55 0.0M
2021-09-06 14.54 14.54 13.56 14.54 0.0M
2021-09-03 13.72 13.82 13.45 13.81 0.0M
2021-09-02 12.81 13.85 12.81 13.40 0.0M
2021-09-01 12.91 12.91 12.41 12.90 0.0M
2021-08-31 11.73 12.62 11.73 12.62 0.0M
2021-08-30 12.24 12.24 12.04 12.04 0.0M
2021-08-27 12.34 12.54 12.33 12.51 0.0M
2021-08-26 11.89 12.38 11.46 12.27 0.0M
2021-08-25 11.12 11.79 11.12 11.77 0.0M
2021-08-24 10.81 11.39 10.81 11.39 0.0M
2021-08-23 10.85 11.50 10.85 11.50 0.0M
2021-08-20 10.05 10.78 10.05 10.67 0.0M
2021-08-19 9.88 10.13 9.86 9.86 0.0M
2021-08-18 10.11 10.32 10.11 10.32 0.0M
2021-08-17 9.59 10.12 9.59 10.12 0.0M
2021-08-16 9.92 10.12 9.59 9.59 0.0M
2021-08-13 10.29 10.46 10.24 10.46 0.0M
2021-08-12 9.32 10.09 9.32 10.09 0.0M
2021-08-11 9.00 9.70 8.81 9.01 0.0M
2021-08-10 8.97 9.05 8.66 8.68 0.0M
2021-08-09 8.86 9.05 8.73 8.94 0.0M
2021-08-06 8.43 8.65 8.43 8.65 0.0M
2021-08-05 8.05 8.49 8.05 8.49 0.0M
2021-08-04 8.16 8.67 8.16 8.67 0.0M
2021-08-03 7.84 8.01 7.84 8.01 0.0M
2021-08-02 7.85 7.85 7.51 7.51 0.0M
2021-07-30 7.87 7.87 7.78 7.78 0.0M
2021-07-29 7.76 7.76 7.76 7.76 0.0M
2021-07-28 7.96 7.96 7.96 7.96 0.0M
2021-07-27 7.88 7.88 7.62 7.62 0.0M
2021-07-26 7.36 7.66 7.36 7.66 0.0M
2021-07-23 7.73 7.73 7.48 7.60 0.0M
2021-07-22 7.99 7.99 7.99 7.99 0.0M
2021-07-21 7.83 8.03 7.83 8.03 0.0M
2021-07-20 7.85 8.00 7.69 8.00 0.0M
2021-07-19 7.41 7.85 7.19 7.68 0.0M
2021-07-16 7.30 7.46 7.30 7.46 0.0M
2021-07-15 7.19 7.19 7.19 7.19 0.0M
2021-07-14 7.06 7.47 7.06 7.47 0.0M
2021-07-13 7.43 7.49 7.34 7.43 0.0M
2021-07-12 7.57 7.84 7.54 7.54 0.0M
2021-07-09 7.70 7.78 7.70 7.71 0.0M
2021-07-08 7.15 7.64 6.66 7.50 0.0M
2021-07-07 7.41 7.41 7.08 7.08 0.0M
2021-07-06 7.65 7.81 7.42 7.44 0.0M
2021-07-05 8.01 8.01 7.60 7.60 0.0M
2021-07-02 8.68 8.68 7.61 7.85 0.0M
2021-07-01 8.52 8.80 8.27 8.49 0.0M
2021-06-30 9.00 9.55 8.10 8.38 0.1M
2021-06-29 13.88 14.29 13.37 13.53 0.0M
2021-06-28 13.55 13.86 13.28 13.46 0.0M
2021-06-25 13.77 13.77 13.77 13.77 0.0M
2021-06-24 13.79 13.79 13.57 13.57 0.0M
2021-06-23 13.07 13.07 12.79 13.05 0.0M
2021-06-22 13.07 13.07 12.95 12.95 0.0M
2021-06-21 13.49 13.69 12.77 12.79 0.0M
2021-06-18 13.46 13.62 13.19 13.40 0.0M
2021-06-17 14.10 14.24 13.21 13.30 0.0M
2021-06-16 12.80 15.71 12.80 13.62 0.0M
2021-06-15 12.09 12.09 11.91 12.03 0.0M
2021-06-14 12.06 12.09 11.63 11.63 0.0M
2021-06-11 11.73 12.20 11.37 11.64 0.0M
2021-06-10 12.94 13.86 11.36 11.36 0.0M
2021-06-09 11.44 13.64 11.32 12.34 0.0M
2021-06-08 11.16 11.37 10.98 11.37 0.0M
2021-06-07 11.21 11.21 10.88 10.98 0.0M
2021-06-04 10.82 11.60 10.46 10.73 0.0M
2021-06-03 10.61 10.61 10.61 10.61 0.0M
2021-06-02 10.73 10.97 10.57 10.82 0.0M
2021-06-01 10.19 10.50 10.00 10.09 0.0M
2021-05-28 10.80 10.80 10.43 10.60 0.0M
2021-05-27 10.54 10.57 10.41 10.41 0.0M
2021-05-26 9.80 10.36 9.80 10.20 0.0M
2021-05-25 10.39 10.52 9.61 9.61 0.0M
2021-05-24 11.37 11.37 10.76 10.77 0.0M
2021-05-21 11.92 12.22 11.67 11.93 0.0M
2021-05-20 11.77 11.90 11.47 11.55 0.0M
2021-05-19 11.27 11.46 11.27 11.46 0.0M
2021-05-18 11.81 11.81 11.44 11.77 0.0M
2021-05-17 11.26 11.50 10.77 11.46 0.0M
2021-05-13 10.35 11.00 10.35 11.00 0.0M
2021-05-11 10.92 10.92 10.51 10.55 0.0M
2021-05-10 10.87 10.95 10.83 10.95 0.0M
2021-05-07 10.56 10.85 10.54 10.54 0.0M
2021-05-06 10.60 10.80 10.27 10.59 0.0M
2021-05-05 11.24 11.24 11.12 11.16 0.0M
2021-05-04 11.76 12.00 11.00 11.45 0.0M
2021-05-03 12.24 12.24 11.54 11.58 0.0M
2021-04-30 11.87 12.20 11.87 12.12 0.0M
2021-04-29 11.30 11.69 11.30 11.62 0.0M
2021-04-28 11.29 11.76 11.20 11.50 0.0M
2021-04-27 11.38 11.71 10.95 11.50 0.0M
2021-04-26 10.46 11.29 10.21 11.21 0.0M
2021-04-23 10.37 10.60 10.37 10.57 0.0M
2021-04-22 10.48 10.80 10.48 10.71 0.0M
2021-04-21 9.96 9.98 9.95 9.98 0.0M
2021-04-20 9.60 9.83 9.52 9.83 0.0M
2021-04-19 10.39 10.39 9.60 9.72 0.0M
2021-04-16 10.46 10.46 10.01 10.33 0.0M
2021-04-15 11.00 11.00 10.46 10.46 0.0M
2021-04-14 10.43 11.01 10.24 11.01 0.0M
2021-04-13 10.72 10.79 10.00 10.66 0.0M
2021-04-12 10.84 10.85 10.30 10.63 0.0M
2021-04-09 11.21 11.52 10.76 10.89 0.0M
2021-04-08 11.62 11.62 10.95 11.06 0.0M
2021-04-07 11.52 11.86 11.12 11.86 0.0M
2021-04-06 11.99 12.01 11.40 11.43 0.0M
2021-04-01 12.62 12.62 12.11 12.11 0.0M
2021-03-31 11.73 12.18 11.73 12.18 0.0M
2021-03-30 11.45 11.45 11.12 11.32 0.0M
2021-03-29 11.88 12.03 11.00 11.00 0.0M
2021-03-26 12.20 12.20 11.42 11.96 0.0M
2021-03-25 11.36 11.80 11.00 11.58 0.0M
2021-03-24 12.29 12.54 11.40 11.40 0.0M
2021-03-23 13.15 13.15 12.41 12.52 0.0M
2021-03-22 13.68 14.28 12.99 13.29 0.0M
2021-03-19 14.63 14.65 13.38 13.85 0.0M
2021-03-18 14.39 15.12 14.39 14.53 0.0M
2021-03-17 13.85 14.65 13.50 14.60 0.0M
2021-03-16 15.21 15.21 13.80 13.80 0.0M
2021-03-15 14.34 16.89 13.72 14.54 0.0M
2021-03-12 15.39 24.08 13.90 14.04 0.0M
2021-03-11 12.63 14.04 12.57 14.04 0.0M
2021-03-10 13.01 13.15 12.57 12.96 0.0M
2021-03-09 11.26 12.72 11.26 12.72 0.0M
2021-03-08 11.02 11.50 10.95 11.11 0.0M
2021-03-05 11.14 11.51 9.95 10.84 0.0M
2021-03-04 11.79 11.94 10.34 10.98 0.0M
2021-03-03 13.47 13.93 11.74 11.74 0.0M
2021-03-02 13.84 13.84 13.12 13.12 0.0M
2021-03-01 14.10 14.22 13.49 13.91 0.0M
2021-02-26 14.22 14.24 12.64 13.19 0.0M
2021-02-25 14.50 18.00 13.94 13.94 0.0M
2021-02-24 15.90 17.30 15.63 16.24 0.0M
2021-02-23 16.33 17.98 13.52 15.80 0.0M
2021-02-22 18.65 18.66 16.16 16.20 0.0M
2021-02-19 18.87 19.64 18.43 19.11 0.0M
2021-02-18 20.41 20.51 18.20 19.45 0.0M
2021-02-17 17.40 20.15 17.15 20.15 0.0M
2021-02-16 18.05 18.70 17.41 17.54 0.0M
2021-02-15 18.39 18.41 18.05 18.40 0.0M
2021-02-12 18.48 18.98 17.39 18.35 0.0M
2021-02-11 16.70 18.47 16.60 18.12 0.0M
2021-02-10 18.58 19.68 15.79 17.20 0.0M
2021-02-09 16.02 18.09 15.89 17.86 0.0M
2021-02-08 14.88 16.60 14.78 15.80 0.0M
2021-02-05 14.52 15.67 14.48 14.92 0.0M
2021-02-04 14.30 14.87 13.96 14.70 0.0M
2021-02-03 15.99 15.99 13.95 14.54 0.0M
2021-02-02 13.79 15.03 12.98 14.31 0.0M
2021-02-01 12.04 13.72 11.85 13.64 0.0M
2021-01-29 10.79 12.20 10.79 11.97 0.0M
2021-01-28 11.68 12.50 10.70 11.25 0.0M
2021-01-27 14.11 14.50 11.36 11.43 0.0M
2021-01-26 13.59 15.44 13.46 13.50 0.0M
2021-01-25 12.14 13.98 12.10 13.98 0.0M
2021-01-22 10.51 12.12 10.51 11.79 0.0M
2021-01-21 11.30 11.30 10.42 10.42 0.0M
2021-01-20 11.41 11.41 10.77 10.77 0.0M
2021-01-19 10.49 11.51 10.44 11.19 0.0M
2021-01-18 10.58 10.78 10.42 10.52 0.0M
2021-01-15 10.97 11.31 10.46 10.73 0.0M
2021-01-14 10.97 11.23 10.97 11.13 0.0M
2021-01-13 11.54 11.54 11.03 11.45 0.0M
2021-01-12 10.70 11.48 10.70 11.48 0.0M
2021-01-11 11.53 11.92 11.16 11.16 0.0M
2021-01-08 11.72 11.99 11.36 11.62 0.0M
2021-01-07 10.66 11.38 10.32 11.21 0.0M
2021-01-06 10.54 11.03 10.27 10.40 0.0M
2021-01-05 10.52 10.52 10.19 10.37 0.0M
2021-01-04 9.25 10.37 9.25 10.37 0.0M