Alcoa

AA
🏛️ ドイツ →
28.61
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
2023-12-29 31.11 31.11 31.08 31.08 0.0M
2023-12-28 31.05 31.60 30.63 31.07 0.0M
2023-12-27 31.01 31.71 30.80 31.19 0.0M
2023-12-22 29.25 31.09 29.15 30.68 0.0M
2023-12-21 28.38 28.68 28.00 28.68 0.0M
2023-12-20 29.29 29.50 27.93 28.09 0.0M
2023-12-19 27.55 29.90 27.55 29.64 0.0M
2023-12-18 28.29 29.37 28.29 28.35 0.0M
2023-12-15 27.58 29.30 27.37 28.58 0.0M
2023-12-14 23.72 27.30 23.72 27.30 0.0M
2023-12-13 22.47 22.96 22.05 22.96 0.0M
2023-12-12 23.20 23.20 22.09 22.36 0.0M
2023-12-11 23.50 23.50 22.91 23.18 0.0M
2023-12-08 22.89 23.68 22.89 23.40 0.0M
2023-12-07 23.11 23.61 22.55 23.03 0.0M
2023-12-06 23.72 23.94 23.27 23.30 0.0M
2023-12-05 24.94 25.23 23.35 23.35 0.0M
2023-12-04 25.24 25.71 24.95 25.00 0.0M
2023-12-01 25.15 25.73 25.15 25.59 0.0M
2023-11-30 24.59 24.59 24.49 24.55 0.0M
2023-11-29 24.03 24.47 24.03 24.20 0.0M
2023-11-28 23.41 23.74 23.41 23.74 0.0M
2023-11-27 24.00 24.18 23.74 24.18 0.0M
2023-11-24 24.21 24.22 24.08 24.08 0.0M
2023-11-23 24.39 24.40 23.98 24.00 0.0M
2023-11-22 23.98 24.42 23.92 24.28 0.0M
2023-11-21 24.24 24.24 24.00 24.08 0.0M
2023-11-20 24.42 24.42 23.86 23.86 0.0M
2023-11-17 24.31 24.70 24.20 24.30 0.0M
2023-11-16 24.61 24.84 24.09 24.09 0.0M
2023-11-15 24.38 25.12 24.38 24.76 0.0M
2023-11-14 22.76 24.45 22.52 24.00 0.0M
2023-11-13 22.86 23.20 22.85 23.00 0.0M
2023-11-10 22.78 23.20 22.78 22.85 0.0M
2023-11-09 23.70 23.70 23.15 23.15 0.0M
2023-11-08 23.71 24.19 23.40 23.40 0.0M
2023-11-07 23.97 24.34 23.65 23.65 0.0M
2023-11-06 24.50 24.50 24.10 24.24 0.0M
2023-11-03 24.49 24.62 24.35 24.62 0.0M
2023-11-02 23.84 24.53 23.84 24.53 0.0M
2023-11-01 24.17 24.24 23.07 23.65 0.0M
2023-10-31 24.07 24.40 23.65 24.40 0.0M
2023-10-30 22.37 23.88 22.37 23.85 0.0M
2023-10-27 22.68 22.68 22.11 22.11 0.0M
2023-10-26 22.68 22.68 22.17 22.25 0.0M
2023-10-25 22.12 22.47 21.96 21.96 0.0M
2023-10-24 22.23 22.54 22.23 22.54 0.0M
2023-10-23 22.95 22.95 21.86 22.35 0.0M
2023-10-20 22.67 22.92 22.22 22.64 0.0M
2023-10-19 24.91 25.45 22.95 22.95 0.0M
2023-10-18 25.93 26.24 25.40 25.40 0.0M
2023-10-17 25.67 26.72 25.00 26.72 0.0M
2023-10-16 25.57 25.57 25.57 25.57 0.0M
2023-10-13 25.85 25.85 25.46 25.46 0.0M
2023-10-12 26.69 26.69 25.48 25.48 0.0M
2023-10-11 26.83 26.92 26.16 26.16 0.0M
2023-10-10 26.06 26.71 26.06 26.71 0.0M
2023-10-09 25.98 26.08 25.50 25.67 0.0M
2023-10-06 24.88 25.38 24.87 25.02 0.0M
2023-10-05 25.47 25.86 25.30 25.30 0.0M
2023-10-04 26.11 26.33 25.39 25.69 0.0M
2023-10-03 27.32 27.37 26.35 26.35 0.0M
2023-10-02 27.76 27.76 27.06 27.34 0.0M
2023-09-29 26.70 28.16 26.70 27.51 0.0M
2023-09-28 25.25 26.03 24.74 26.03 0.0M
2023-09-27 24.32 25.29 24.32 25.07 0.0M
2023-09-26 24.75 24.98 24.42 24.42 0.0M
2023-09-25 26.97 26.99 24.94 25.08 0.0M
2023-09-22 26.59 26.79 26.55 26.74 0.0M
2023-09-21 27.15 27.19 26.19 26.19 0.0M
2023-09-20 26.50 27.74 26.50 27.40 0.0M
2023-09-19 27.00 27.00 26.20 26.54 0.0M
2023-09-18 27.23 27.60 27.06 27.06 0.0M
2023-09-15 28.71 28.71 27.33 27.33 0.0M
2023-09-14 26.96 28.41 26.70 28.41 0.0M
2023-09-13 26.30 26.48 26.27 26.48 0.0M
2023-09-12 26.89 26.89 26.32 26.32 0.0M
2023-09-11 25.96 26.94 25.96 26.55 0.0M
2023-09-08 26.33 26.59 25.99 26.20 0.0M
2023-09-07 28.40 28.42 26.26 26.36 0.0M
2023-09-06 28.43 28.43 27.84 28.09 0.0M
2023-09-05 28.46 28.89 28.33 28.33 0.0M
2023-09-04 28.51 29.07 28.51 29.00 0.0M
2023-09-01 28.06 28.79 27.80 28.79 0.0M
2023-08-31 27.20 28.24 27.07 28.00 0.0M
2023-08-30 27.52 27.52 26.72 26.72 0.0M
2023-08-29 26.35 27.17 26.32 27.03 0.0M
2023-08-28 25.93 26.81 25.83 26.32 0.0M
2023-08-25 26.45 26.97 25.79 26.36 0.0M
2023-08-24 26.43 26.78 26.31 26.50 0.0M
2023-08-23 26.99 26.99 26.51 26.51 0.0M
2023-08-22 25.68 26.72 25.68 26.11 0.0M
2023-08-21 26.35 26.92 25.75 25.97 0.0M
2023-08-18 27.08 27.08 26.06 26.64 0.0M
2023-08-17 27.26 27.54 27.00 27.00 0.0M
2023-08-16 27.78 27.93 26.79 26.79 0.0M
2023-08-15 29.23 29.23 27.82 27.82 0.0M
2023-08-14 28.92 29.14 28.26 28.35 0.0M
2023-08-11 29.65 29.77 29.12 29.12 0.0M
2023-08-10 30.47 30.47 29.71 29.82 0.0M
2023-08-09 30.54 30.96 30.54 30.96 0.0M
2023-08-08 30.56 30.66 29.87 30.09 0.0M
2023-08-07 31.16 31.17 30.39 31.01 0.0M
2023-08-04 31.26 31.57 30.91 30.91 0.0M
2023-08-03 30.74 31.30 30.67 31.30 0.0M
2023-08-02 31.54 31.54 30.93 30.95 0.0M
2023-08-01 32.64 33.05 32.07 32.07 0.0M
2023-07-31 31.54 33.15 31.52 33.13 0.0M
2023-07-28 30.85 31.29 30.80 31.28 0.0M
2023-07-27 31.71 31.89 30.98 31.01 0.0M
2023-07-26 31.86 32.35 31.34 31.34 0.0M
2023-07-25 30.67 32.84 30.15 32.67 0.0M
2023-07-24 29.71 30.63 29.60 30.61 0.0M
2023-07-21 29.28 30.14 29.28 30.14 0.0M
2023-07-20 31.18 31.37 29.47 29.47 0.0M
2023-07-19 31.56 31.56 30.93 31.07 0.0M
2023-07-18 31.98 31.98 31.00 31.29 0.0M
2023-07-17 30.93 32.00 30.20 31.94 0.0M
2023-07-14 32.31 32.40 30.40 30.40 0.0M
2023-07-13 31.29 32.80 31.29 32.54 0.0M
2023-07-12 32.04 32.16 31.50 31.50 0.0M
2023-07-11 31.29 31.29 30.12 31.04 0.0M
2023-07-10 30.84 31.38 30.79 31.23 0.0M
2023-07-07 30.13 31.20 29.56 31.20 0.0M
2023-07-06 30.64 30.88 29.28 29.78 0.0M
2023-07-05 31.27 31.34 31.01 31.13 0.0M
2023-07-04 31.25 31.51 31.25 31.49 0.0M
2023-07-03 30.83 31.82 30.83 31.72 0.0M
2023-06-30 31.08 31.42 30.52 30.85 0.0M
2023-06-29 30.77 31.09 30.54 31.09 0.0M
2023-06-28 31.14 31.15 30.84 30.89 0.0M
2023-06-27 30.36 31.32 30.07 31.17 0.0M
2023-06-26 29.84 30.37 29.84 30.37 0.0M
2023-06-23 30.94 30.94 29.61 30.00 0.0M
2023-06-22 30.62 30.89 30.00 30.34 0.0M
2023-06-21 31.06 31.75 30.80 31.75 0.0M
2023-06-20 31.48 32.15 31.14 31.19 0.0M
2023-06-19 32.56 32.81 32.20 32.20 0.0M
2023-06-16 32.50 33.64 32.00 32.56 0.0M
2023-06-15 33.72 33.78 32.73 32.81 0.0M
2023-06-14 34.42 34.42 33.31 33.61 0.0M
2023-06-13 32.76 34.65 32.75 34.17 0.0M
2023-06-12 33.12 33.12 32.42 32.60 0.0M
2023-06-09 33.44 34.31 32.50 32.55 0.0M
2023-06-08 32.67 33.42 32.59 33.01 0.0M
2023-06-07 32.65 33.72 32.57 33.13 0.0M
2023-06-06 31.29 32.63 31.29 32.51 0.0M
2023-06-05 32.75 33.50 31.51 31.51 0.0M
2023-06-02 30.67 32.91 30.67 32.89 0.0M
2023-06-01 30.00 30.71 29.59 30.55 0.0M
2023-05-31 30.66 30.66 29.26 29.87 0.0M
2023-05-30 31.28 31.89 29.93 30.69 0.0M
2023-05-29 31.77 31.84 31.00 31.84 0.0M
2023-05-26 31.19 32.61 31.19 31.61 0.0M
2023-05-25 31.68 32.20 31.10 31.70 0.0M
2023-05-24 33.44 33.44 31.83 32.02 0.0M
2023-05-23 34.02 34.02 33.03 33.47 0.0M
2023-05-22 33.04 34.12 32.84 34.03 0.0M
2023-05-19 34.14 34.62 33.37 33.37 0.0M
2023-05-18 34.15 34.32 33.28 33.28 0.0M
2023-05-17 33.53 34.19 33.53 33.53 0.0M
2023-05-16 33.72 34.24 33.25 33.25 0.0M
2023-05-15 32.15 34.05 32.11 33.87 0.0M
2023-05-12 32.23 32.77 32.20 32.43 0.0M
2023-05-11 33.36 33.70 32.24 32.24 0.0M
2023-05-10 33.09 33.40 32.42 32.42 0.0M
2023-05-09 33.83 33.83 33.00 33.53 0.0M
2023-05-08 32.94 34.31 32.94 33.47 0.0M
2023-05-05 31.54 32.76 31.33 32.76 0.0M
2023-05-04 31.45 31.45 30.86 31.10 0.0M
2023-05-03 32.18 32.77 31.63 31.63 0.0M
2023-05-02 34.22 34.22 32.22 32.22 0.0M
2023-04-28 32.90 33.71 32.24 33.63 0.0M
2023-04-27 31.80 32.93 31.80 32.93 0.0M
2023-04-26 32.29 33.23 31.85 31.90 0.0M
2023-04-25 34.26 34.26 32.61 32.67 0.0M
2023-04-24 35.00 35.09 34.27 34.43 0.0M
2023-04-21 36.45 36.78 34.21 34.82 0.0M
2023-04-20 37.11 37.95 36.23 37.46 0.0M
2023-04-19 38.79 38.79 37.88 37.92 0.0M
2023-04-18 37.10 38.30 37.10 38.30 0.0M
2023-04-17 37.18 37.20 36.48 37.08 0.0M
2023-04-14 37.23 37.35 36.62 36.72 0.0M
2023-04-13 35.63 37.35 35.63 37.35 0.0M
2023-04-12 36.87 38.21 36.00 36.06 0.0M
2023-04-11 36.25 37.63 36.25 37.45 0.0M
2023-04-06 35.79 36.53 35.15 35.65 0.0M
2023-04-05 36.48 37.05 35.50 35.73 0.0M
2023-04-04 38.62 38.62 35.91 36.79 0.0M
2023-04-03 39.06 39.62 37.79 38.07 0.0M
2023-03-31 38.65 39.25 38.22 39.20 0.0M
2023-03-30 37.90 39.00 37.52 38.36 0.0M
2023-03-29 37.84 37.98 37.71 37.94 0.0M
2023-03-28 36.92 37.65 36.92 37.22 0.0M
2023-03-27 37.14 37.56 36.85 37.22 0.0M
2023-03-24 37.31 37.41 36.39 37.30 0.0M
2023-03-23 37.24 38.10 36.80 36.97 0.0M
2023-03-22 39.09 39.09 36.82 36.82 0.0M
2023-03-21 37.61 39.52 37.61 39.52 0.0M
2023-03-20 36.57 37.93 36.29 37.67 0.0M
2023-03-17 38.40 39.00 36.65 36.80 0.0M
2023-03-16 38.11 38.69 36.80 38.53 0.0M
2023-03-15 41.68 41.69 36.88 37.75 0.0M
2023-03-14 41.79 42.56 41.00 41.63 0.0M
2023-03-13 42.75 43.50 39.34 41.90 0.0M
2023-03-10 44.91 45.64 41.88 42.47 0.0M
2023-03-09 48.04 48.13 44.88 45.48 0.0M
2023-03-08 47.61 48.10 47.61 48.10 0.0M
2023-03-07 50.53 50.59 47.35 47.35 0.0M
2023-03-06 51.77 51.77 50.12 50.12 0.0M
2023-03-03 49.97 52.31 49.60 52.12 0.0M
2023-03-02 48.63 50.50 47.26 50.50 0.0M
2023-03-01 46.37 49.39 46.32 48.40 0.0M
2023-02-28 45.55 47.09 44.71 46.90 0.0M
2023-02-27 43.84 44.80 43.84 44.80 0.0M
2023-02-24 45.22 45.22 43.24 43.82 0.0M
2023-02-23 46.21 46.59 44.14 44.18 0.0M
2023-02-22 46.40 47.56 45.59 46.63 0.0M
2023-02-21 44.18 46.55 43.82 45.20 0.0M
2023-02-20 44.06 44.30 43.59 44.09 0.0M
2023-02-17 45.29 45.29 43.63 43.87 0.0M
2023-02-16 45.74 47.00 45.03 46.62 0.0M
2023-02-15 45.30 45.58 44.08 45.43 0.0M
2023-02-14 44.70 45.39 44.00 45.36 0.0M
2023-02-13 45.77 46.11 44.50 45.29 0.0M
2023-02-10 46.44 46.60 45.13 45.45 0.0M
2023-02-09 47.25 47.90 46.50 46.55 0.0M
2023-02-08 49.48 49.49 47.41 47.41 0.0M
2023-02-07 48.68 49.20 48.28 49.20 0.0M
2023-02-06 48.94 51.00 47.59 48.30 0.0M
2023-02-03 49.22 49.73 48.87 49.52 0.0M
2023-02-02 49.91 49.91 47.91 48.93 0.0M
2023-02-01 49.34 49.42 46.51 49.42 0.0M
2023-01-31 46.39 47.87 45.73 47.87 0.0M
2023-01-30 48.50 48.50 46.47 46.47 0.0M
2023-01-27 47.36 48.45 47.10 48.45 0.0M
2023-01-26 46.81 48.31 46.37 46.91 0.0M
2023-01-25 48.71 48.76 47.23 47.64 0.0M
2023-01-24 47.10 49.50 47.08 48.72 0.0M
2023-01-23 46.78 47.79 46.01 46.85 0.0M
2023-01-20 45.81 47.50 45.03 47.50 0.0M
2023-01-19 47.38 48.17 45.70 46.66 0.0M
2023-01-18 50.66 52.63 49.29 49.29 0.0M
2023-01-17 50.01 50.58 49.32 50.58 0.0M
2023-01-16 50.63 50.63 49.87 50.03 0.0M
2023-01-13 49.33 50.22 48.80 50.22 0.0M
2023-01-12 48.16 49.05 47.33 48.85 0.0M
2023-01-11 49.55 49.91 48.25 48.25 0.0M
2023-01-10 47.01 49.32 46.36 49.32 0.0M
2023-01-09 43.50 47.00 43.24 46.45 0.0M
2023-01-06 44.06 44.50 44.04 44.50 0.0M
2023-01-05 43.07 43.11 42.97 42.97 0.0M
2023-01-04 42.67 42.94 41.89 42.80 0.0M
2023-01-03 43.00 44.17 42.70 42.70 0.0M
2023-01-02 41.82 43.20 41.82 42.91 0.0M