Axcelis

ACLS
🏛️ ドイツ →
82.86
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
2021-12-30 66.00 66.00 64.50 64.50 0.0M
2021-12-29 62.50 64.50 62.50 64.50 0.0M
2021-12-28 65.00 65.00 63.00 63.50 0.0M
2021-12-27 59.50 63.50 59.50 63.50 0.0M
2021-12-23 60.00 60.00 59.50 60.00 0.0M
2021-12-22 59.00 59.00 59.00 59.00 0.0M
2021-12-21 57.50 57.50 57.50 57.50 0.0M
2021-12-20 54.50 54.50 54.50 54.50 0.0M
2021-12-17 54.00 55.00 54.00 55.00 0.0M
2021-12-16 60.00 61.00 54.50 54.50 0.0M
2021-12-15 55.50 56.00 55.50 56.00 0.0M
2021-12-14 54.50 54.50 54.50 54.50 0.0M
2021-12-13 59.00 59.00 56.50 56.50 0.0M
2021-12-10 59.00 59.00 57.50 57.50 0.0M
2021-12-09 61.50 61.50 58.50 58.50 0.0M
2021-12-08 61.50 62.00 60.50 61.00 0.0M
2021-12-07 57.00 61.00 57.00 61.00 0.0M
2021-12-06 54.50 54.50 54.00 54.50 0.0M
2021-12-03 55.00 55.00 54.50 54.50 0.0M
2021-12-02 57.00 57.00 57.00 57.00 0.0M
2021-12-01 54.50 59.00 54.50 59.00 0.0M
2021-11-30 55.00 55.00 55.00 55.00 0.0M
2021-11-29 55.50 56.00 55.00 55.00 0.0M
2021-11-26 57.00 57.00 54.00 54.00 0.0M
2021-11-25 58.50 59.50 58.50 59.50 0.0M
2021-11-24 58.00 58.00 57.00 57.00 0.0M
2021-11-23 56.00 56.00 56.00 56.00 0.0M
2021-11-22 55.00 57.50 55.00 57.50 0.0M
2021-11-19 56.00 56.00 56.00 56.00 0.0M
2021-11-18 56.50 56.50 55.00 55.00 0.0M
2021-11-16 54.00 56.50 54.00 56.50 0.0M
2021-11-15 54.00 54.50 54.00 54.00 0.0M
2021-11-12 54.00 54.50 54.00 54.00 0.0M
2021-11-11 52.00 52.00 52.00 52.00 0.0M
2021-11-10 53.00 54.00 53.00 54.00 0.0M
2021-11-09 54.00 54.00 53.50 53.50 0.0M
2021-11-08 53.50 54.00 52.00 53.00 0.0M
2021-11-05 49.40 53.50 49.40 52.50 0.0M
2021-11-04 51.00 51.00 47.00 49.40 0.0M
2021-11-03 50.00 51.00 50.00 50.50 0.0M
2021-11-02 49.60 50.00 49.20 50.00 0.0M
2021-11-01 48.20 49.20 47.00 48.60 0.0M
2021-10-29 46.80 47.60 46.00 47.60 0.0M
2021-10-28 43.80 46.00 43.80 46.00 0.0M
2021-10-27 44.20 44.40 43.40 44.20 0.0M
2021-10-26 42.80 45.00 42.80 44.00 0.0M
2021-10-21 43.20 43.20 42.20 42.20 0.0M
2021-10-19 44.40 44.40 44.40 44.40 0.0M
2021-10-18 42.20 42.20 42.20 42.20 0.0M
2021-10-15 42.40 43.00 42.40 42.80 0.0M
2021-10-13 40.40 40.40 40.40 40.40 0.0M
2021-10-11 40.80 40.80 40.80 40.80 0.0M
2021-10-07 39.60 39.60 39.60 39.60 0.0M
2021-10-06 39.80 39.80 39.40 39.40 0.0M
2021-10-05 38.80 38.80 38.80 38.80 0.0M
2021-09-29 40.20 40.20 40.00 40.00 0.0M
2021-09-28 40.80 40.80 40.80 40.80 0.0M
2021-09-27 41.40 42.20 41.40 42.20 0.0M
2021-09-23 42.40 42.40 42.40 42.40 0.0M
2021-09-20 40.60 40.60 39.80 39.80 0.0M
2021-09-17 41.40 41.40 41.40 41.40 0.0M
2021-09-16 41.20 42.40 41.20 42.40 0.0M
2021-09-14 41.80 41.80 41.80 41.80 0.0M
2021-09-06 42.80 42.80 42.80 42.80 0.0M
2021-09-03 41.60 42.20 41.60 42.20 0.0M
2021-08-30 44.40 44.40 44.40 44.40 0.0M
2021-08-27 43.20 43.20 43.20 43.20 0.0M
2021-08-26 42.00 42.00 40.60 41.60 0.0M
2021-08-25 39.80 42.20 39.80 42.20 0.0M
2021-08-24 38.60 38.60 38.60 38.60 0.0M
2021-08-23 36.00 37.40 36.00 37.40 0.0M
2021-08-20 35.80 36.80 35.80 36.00 0.0M
2021-08-19 36.00 36.00 36.00 36.00 0.0M
2021-08-18 35.20 36.40 35.20 36.40 0.0M
2021-08-17 35.40 35.60 35.40 35.40 0.0M
2021-08-11 37.00 37.60 37.00 37.60 0.0M
2021-08-10 37.20 37.20 37.20 37.20 0.0M
2021-08-09 38.00 38.40 37.80 37.80 0.0M
2021-08-06 37.40 38.40 37.40 38.40 0.0M
2021-08-05 37.60 37.60 37.00 37.60 0.0M
2021-08-04 32.60 32.60 32.60 32.60 0.0M
2021-07-29 31.00 31.00 31.00 31.00 0.0M
2021-07-27 30.00 30.00 29.60 30.00 0.0M
2021-07-26 32.20 32.20 32.20 32.20 0.0M
2021-07-23 32.40 32.40 31.40 31.60 0.0M
2021-07-22 32.40 32.40 32.40 32.40 0.0M
2021-07-20 28.60 28.60 28.60 28.60 0.0M
2021-07-19 28.60 28.60 28.20 28.20 0.0M
2021-07-16 29.80 29.80 29.80 29.80 0.0M
2021-07-15 30.60 30.60 29.60 29.60 0.0M
2021-07-09 31.60 31.60 30.80 30.80 0.0M
2021-07-08 30.60 31.00 30.20 30.20 0.0M
2021-07-06 32.60 32.60 32.60 32.60 0.0M
2021-07-05 33.80 33.80 33.80 33.80 0.0M
2021-07-02 33.20 33.20 33.20 33.20 0.0M
2021-06-30 34.40 34.40 34.40 34.40 0.0M
2021-06-29 34.00 34.00 34.00 34.00 0.0M
2021-06-28 33.80 33.80 33.80 33.80 0.0M
2021-06-24 33.00 33.00 33.00 33.00 0.0M
2021-06-22 32.00 32.00 32.00 32.00 0.0M
2021-06-21 32.20 32.20 32.20 32.20 0.0M
2021-06-17 34.00 35.00 34.00 35.00 0.0M
2021-06-14 34.60 34.60 34.60 34.60 0.0M
2021-06-11 33.40 33.40 33.40 33.40 0.0M
2021-06-10 33.60 33.80 33.40 33.80 0.0M
2021-06-09 34.00 34.00 34.00 34.00 0.0M
2021-06-04 32.80 32.80 32.80 32.80 0.0M
2021-06-03 33.00 33.60 33.00 33.60 0.0M
2021-06-02 34.20 34.20 34.20 34.20 0.0M
2021-06-01 33.60 33.60 33.60 33.60 0.0M
2021-05-28 33.60 33.80 33.60 33.80 0.0M
2021-05-27 33.20 33.80 33.20 33.80 0.0M
2021-05-25 32.80 32.80 32.80 32.80 0.0M
2021-05-21 32.60 33.60 32.60 33.60 0.0M
2021-05-20 33.00 33.00 33.00 33.00 0.0M
2021-05-19 30.40 32.00 30.40 32.00 0.0M
2021-05-18 31.40 32.00 31.40 32.00 0.0M
2021-05-17 31.20 31.60 31.20 31.20 0.0M
2021-05-14 31.40 31.40 31.40 31.40 0.0M
2021-05-13 29.80 30.60 29.80 30.60 0.0M
2021-05-12 30.00 30.00 30.00 30.00 0.0M
2021-05-11 31.40 31.80 30.60 31.80 0.0M
2021-05-10 34.00 34.00 33.00 33.00 0.0M
2021-05-07 33.60 34.00 33.60 34.00 0.0M
2021-05-06 32.80 33.40 32.80 32.80 0.0M
2021-05-05 34.40 34.80 33.40 33.60 0.0M
2021-05-04 34.20 34.20 33.20 33.40 0.0M
2021-05-03 34.40 34.60 34.40 34.60 0.0M
2021-04-30 35.00 35.20 35.00 35.20 0.0M
2021-04-29 35.00 35.00 35.00 35.00 0.0M
2021-04-27 36.40 36.40 36.40 36.40 0.0M
2021-04-26 36.80 37.20 36.60 37.20 0.0M
2021-04-23 35.20 36.60 35.20 36.60 0.0M
2021-04-21 33.80 34.40 33.80 34.40 0.0M
2021-04-20 33.80 33.80 33.80 33.80 0.0M
2021-04-19 35.80 35.80 34.60 34.80 0.0M
2021-04-16 36.00 36.00 35.60 35.60 0.0M
2021-04-15 36.20 36.20 36.20 36.20 0.0M
2021-04-14 36.20 36.60 36.20 36.60 0.0M
2021-04-13 36.60 36.60 35.20 35.20 0.0M
2021-04-12 37.00 37.20 36.00 36.00 0.0M
2021-04-09 38.00 38.20 37.20 37.40 0.0M
2021-04-08 40.20 41.00 38.60 38.60 0.0M
2021-04-07 40.40 41.20 40.00 40.00 0.0M
2021-04-06 41.20 42.40 40.20 40.20 0.0M
2021-04-01 34.40 40.00 34.40 40.00 0.0M
2021-03-31 34.20 34.40 34.20 34.40 0.0M
2021-03-30 32.00 32.20 32.00 32.20 0.0M
2021-03-29 33.40 33.40 31.60 32.60 0.0M
2021-03-26 33.00 33.00 32.80 32.80 0.0M
2021-03-25 31.00 31.60 29.40 30.80 0.0M
2021-03-24 30.20 32.00 30.20 31.40 0.0M
2021-03-23 33.00 33.00 30.20 30.60 0.0M
2021-03-22 32.80 33.40 31.60 33.40 0.0M
2021-03-19 34.00 34.00 31.80 32.80 0.0M
2021-03-18 37.00 37.00 32.40 33.20 0.0M
2021-03-17 36.00 36.80 34.80 36.60 0.0M
2021-03-16 34.60 36.80 34.60 36.60 0.0M
2021-03-15 34.20 34.20 33.00 34.20 0.0M
2021-03-12 33.60 33.60 32.60 33.40 0.0M
2021-03-10 31.60 32.40 31.60 32.00 0.0M
2021-03-09 29.20 31.00 29.20 31.00 0.0M
2021-03-08 31.40 31.40 31.00 31.20 0.0M
2021-03-04 32.20 32.20 29.80 30.00 0.0M
2021-03-03 31.80 32.00 31.40 32.00 0.0M
2021-03-02 33.00 33.80 31.60 31.60 0.0M
2021-03-01 31.00 31.80 31.00 31.80 0.0M
2021-02-26 30.20 30.20 29.80 30.00 0.0M
2021-02-25 32.00 32.00 32.00 32.00 0.0M
2021-02-24 30.80 32.20 30.80 32.20 0.0M
2021-02-23 31.80 31.80 29.80 30.20 0.0M