ATI Inc

ATI
🏛️ ドイツ →
70.60
最終更新: 2025-09-26
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 52.60 53.58 52.60 53.58 0.0M
2024-12-27 52.94 52.94 52.94 52.94 0.0M
2024-12-23 52.88 52.90 52.76 52.76 0.0M
2024-12-20 51.54 51.56 51.54 51.56 0.0M
2024-12-19 51.96 52.24 51.96 52.24 0.0M
2024-12-17 52.32 52.32 52.32 52.32 0.0M
2024-12-12 53.76 53.76 53.76 53.76 0.0M
2024-12-11 54.88 54.88 54.74 54.74 0.0M
2024-12-10 53.18 54.78 53.10 54.78 0.0M
2024-12-09 55.02 55.02 54.14 54.24 0.0M
2024-12-06 55.76 55.76 55.76 55.76 0.0M
2024-12-05 57.44 57.44 55.42 55.42 0.0M
2024-12-04 56.94 56.94 56.94 56.94 0.0M
2024-12-03 56.16 56.16 56.16 56.16 0.0M
2024-11-29 56.42 56.42 56.42 56.42 0.0M
2024-11-27 58.06 58.06 58.06 58.06 0.0M
2024-11-26 56.80 56.80 56.58 56.58 0.0M
2024-11-25 57.48 57.48 57.48 57.48 0.0M
2024-11-22 57.12 57.12 57.12 57.12 0.0M
2024-11-20 55.24 55.24 55.24 55.24 0.0M
2024-11-18 52.64 52.68 52.64 52.68 0.0M
2024-11-15 53.60 53.60 53.54 53.54 0.0M
2024-11-12 56.54 56.54 55.10 55.10 0.0M
2024-11-11 53.90 56.22 53.90 56.22 0.0M
2024-11-08 53.44 53.44 53.44 53.44 0.0M
2024-11-07 54.56 54.56 52.58 52.58 0.0M
2024-11-06 51.62 53.48 51.62 53.48 0.0M
2024-11-04 48.47 48.47 48.47 48.47 0.0M
2024-11-01 48.77 48.89 48.42 48.42 0.0M
2024-10-31 49.66 49.66 48.99 48.99 0.0M
2024-10-30 52.22 52.22 51.20 51.20 0.0M
2024-10-29 58.26 58.26 52.36 52.36 0.0M
2024-10-25 56.28 56.28 56.28 56.28 0.0M
2024-10-24 57.54 57.54 57.54 57.54 0.0M
2024-10-23 59.02 59.02 59.02 59.02 0.0M
2024-10-22 59.12 59.12 59.12 59.12 0.0M
2024-10-18 58.00 58.00 58.00 58.00 0.0M
2024-10-16 57.80 57.88 57.80 57.88 0.0M
2024-10-15 57.02 57.02 57.02 57.02 0.0M
2024-10-14 57.20 57.20 57.20 57.20 0.0M
2024-10-11 56.94 56.94 56.94 56.94 0.0M
2024-10-10 57.92 57.92 57.92 57.92 0.0M
2024-10-09 56.56 56.56 56.56 56.56 0.0M
2024-10-08 58.30 58.78 58.30 58.78 0.0M
2024-10-07 59.86 59.86 58.90 58.90 0.0M
2024-10-04 58.54 59.02 57.46 59.02 0.0M
2024-10-03 59.00 59.00 59.00 59.00 0.0M
2024-10-02 59.00 59.80 58.98 58.98 0.0M
2024-10-01 60.66 60.86 59.74 59.74 0.0M
2024-09-26 59.48 59.48 58.96 58.96 0.0M
2024-09-25 57.72 57.72 57.72 57.72 0.0M
2024-09-24 57.90 57.90 57.90 57.90 0.0M
2024-09-23 57.98 57.98 57.98 57.98 0.0M
2024-09-20 57.58 57.60 57.18 57.34 0.0M
2024-09-19 56.60 58.50 56.60 58.50 0.0M
2024-09-17 54.80 54.80 54.80 54.80 0.0M
2024-09-16 56.20 56.20 56.20 56.20 0.0M
2024-09-13 55.58 55.58 55.40 55.40 0.0M
2024-09-11 54.34 54.34 54.34 54.34 0.0M
2024-09-09 52.10 53.52 52.10 53.52 0.0M
2024-09-05 53.14 53.14 53.14 53.14 0.0M
2024-09-04 53.92 53.92 53.92 53.92 0.0M
2024-09-03 57.80 57.80 57.80 57.80 0.0M
2024-09-02 58.26 58.26 58.26 58.26 0.0M
2024-08-30 58.02 58.02 57.54 57.54 0.0M
2024-08-27 58.66 58.66 58.66 58.66 0.0M
2024-08-26 59.80 59.80 59.54 59.54 0.0M
2024-08-23 59.18 59.82 59.18 59.82 0.0M
2024-08-21 56.48 56.48 56.48 56.48 0.0M
2024-08-19 57.36 57.44 57.36 57.44 0.0M
2024-08-15 58.42 58.42 58.42 58.42 0.0M
2024-08-13 57.42 57.42 57.42 57.42 0.0M
2024-08-12 56.62 56.62 56.62 56.62 0.0M
2024-08-08 57.14 57.14 57.14 57.14 0.0M
2024-08-07 55.50 55.60 54.40 55.60 0.0M
2024-08-06 55.42 56.68 55.36 55.42 0.0M
2024-08-05 56.14 56.80 51.22 55.58 0.0M
2024-08-02 60.70 60.72 57.50 57.50 0.0M
2024-08-01 63.18 63.18 60.68 60.68 0.0M
2024-07-31 60.76 63.00 60.76 63.00 0.0M
2024-07-30 59.44 59.44 59.44 59.44 0.0M
2024-07-29 59.98 59.98 58.90 58.90 0.0M
2024-07-26 59.00 60.00 59.00 60.00 0.0M
2024-07-25 55.16 60.42 55.16 60.42 0.0M
2024-07-24 57.44 57.44 57.44 57.44 0.0M
2024-07-23 54.96 57.80 54.96 57.80 0.0M
2024-07-22 54.36 54.36 54.36 54.36 0.0M
2024-07-19 53.90 53.90 53.90 53.90 0.0M
2024-07-18 55.22 55.22 53.68 53.68 0.0M
2024-07-17 54.48 54.48 54.48 54.48 0.0M
2024-07-15 53.28 54.44 53.28 54.44 0.0M
2024-07-10 53.10 53.10 53.10 53.10 0.0M
2024-07-09 53.22 53.22 53.22 53.22 0.0M
2024-07-08 52.52 52.52 52.38 52.38 0.0M
2024-07-05 53.38 53.38 52.96 53.04 0.0M
2024-07-04 53.20 53.22 53.20 53.22 0.0M
2024-07-03 52.56 52.56 51.56 52.00 0.0M
2024-07-02 50.00 50.00 49.97 49.97 0.0M
2024-07-01 52.10 52.10 50.72 50.72 0.0M
2024-06-27 52.06 52.06 52.06 52.06 0.0M
2024-06-26 51.06 52.10 51.06 52.10 0.0M
2024-06-25 49.83 50.86 49.77 50.86 0.0M
2024-06-24 49.00 51.46 48.20 51.36 0.0M
2024-06-21 50.08 50.40 50.08 50.40 0.0M
2024-06-20 51.22 51.30 50.96 50.96 0.0M
2024-06-18 51.24 51.24 51.24 51.24 0.0M
2024-06-17 49.34 49.72 49.34 49.62 0.0M
2024-06-14 53.76 53.76 47.17 50.30 0.0M
2024-06-13 53.06 53.06 52.80 52.98 0.0M
2024-06-12 53.46 54.82 53.46 54.50 0.0M
2024-06-11 53.04 54.20 53.04 54.18 0.0M
2024-06-10 53.70 53.80 53.70 53.80 0.0M
2024-06-07 53.94 54.88 53.82 54.08 0.0M
2024-06-06 56.00 56.00 56.00 56.00 0.0M
2024-06-05 54.52 55.18 54.26 55.18 0.0M
2024-06-04 55.18 55.26 54.60 54.60 0.0M
2024-06-03 57.66 57.66 55.42 55.94 0.0M
2024-05-31 57.08 57.08 55.56 55.56 0.0M
2024-05-30 55.10 55.84 55.10 55.84 0.0M
2024-05-29 55.88 57.00 55.88 56.04 0.0M
2024-05-28 56.10 56.50 56.00 56.36 0.0M
2024-05-27 56.34 58.84 56.02 57.34 0.0M
2024-05-24 54.22 55.54 54.22 55.54 0.0M
2024-05-23 55.28 55.76 53.80 54.46 0.0M
2024-05-22 56.14 56.34 55.00 55.00 0.0M
2024-05-21 56.42 56.60 55.88 55.88 0.0M
2024-05-20 56.26 57.54 55.58 56.34 0.0M
2024-05-17 56.20 57.00 55.52 55.56 0.0M
2024-05-16 57.10 60.00 55.98 55.98 0.0M
2024-05-14 55.80 55.80 55.80 55.80 0.0M
2024-05-13 56.86 56.86 56.86 56.86 0.0M
2024-05-10 57.42 57.42 57.34 57.34 0.0M
2024-05-08 56.18 56.46 56.18 56.46 0.0M
2024-05-07 55.42 55.42 55.42 55.42 0.0M
2024-05-06 54.74 54.74 54.74 54.74 0.0M
2024-05-03 54.14 54.14 54.14 54.14 0.0M
2024-05-02 54.98 55.20 53.74 53.74 0.0M
2024-04-30 49.14 56.50 49.14 56.50 0.0M
2024-04-25 46.21 46.21 46.21 46.21 0.0M
2024-04-22 46.62 46.62 46.62 46.62 0.0M
2024-04-17 48.60 48.60 48.60 48.60 0.0M
2024-04-16 47.69 47.69 46.79 46.79 0.0M
2024-04-15 48.13 48.13 48.13 48.13 0.0M
2024-04-12 48.42 48.42 48.42 48.42 0.0M
2024-04-11 48.07 48.07 48.07 48.07 0.0M
2024-04-03 46.09 46.09 46.09 46.09 0.0M
2024-04-02 46.80 46.80 46.80 46.80 0.0M
2024-03-26 46.40 46.40 46.40 46.40 0.0M
2024-03-25 46.57 46.57 46.57 46.57 0.0M
2024-03-21 44.91 44.91 44.91 44.91 0.0M
2024-03-20 44.50 44.50 44.50 44.50 0.0M
2024-03-18 45.42 45.48 45.40 45.40 0.0M
2024-03-15 45.41 45.41 45.41 45.41 0.0M
2024-03-14 44.46 44.46 44.46 44.46 0.0M
2024-03-07 45.91 45.91 45.91 45.91 0.0M
2024-03-06 46.15 46.15 45.32 45.32 0.0M
2024-03-05 46.22 46.24 46.22 46.24 0.0M
2024-03-04 44.92 44.92 44.92 44.92 0.0M
2024-03-01 44.64 44.64 44.64 44.64 0.0M
2024-02-28 45.73 45.73 45.73 45.73 0.0M
2024-02-27 44.21 44.21 44.21 44.21 0.0M
2024-02-26 43.42 43.42 43.42 43.42 0.0M
2024-02-21 42.00 42.00 42.00 42.00 0.0M
2024-02-20 40.84 40.84 40.84 40.84 0.0M
2024-02-19 42.77 42.77 42.77 42.77 0.0M
2024-02-16 43.92 43.92 43.92 43.92 0.0M
2024-02-15 42.97 43.31 42.97 43.31 0.0M
2024-02-09 39.07 39.07 39.07 39.07 0.0M
2024-02-07 36.58 36.58 35.86 35.86 0.0M
2024-02-02 35.77 35.77 35.77 35.77 0.0M
2024-02-01 40.26 40.26 35.32 35.32 0.0M
2024-01-29 38.27 38.27 38.27 38.27 0.0M
2024-01-25 39.13 39.13 36.83 36.83 0.0M
2024-01-22 38.16 38.16 38.16 38.16 0.0M
2024-01-18 38.04 38.59 38.04 38.59 0.0M
2024-01-17 38.56 38.56 38.49 38.49 0.0M
2024-01-10 38.96 38.96 38.96 38.96 0.0M
2024-01-09 38.55 38.55 38.55 38.55 0.0M
2024-01-08 39.49 39.49 39.49 39.49 0.0M
2024-01-04 39.60 39.77 39.60 39.77 0.0M
2024-01-03 40.06 40.06 40.06 40.06 0.0M
2024-01-02 40.82 40.82 40.82 40.82 0.0M