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
2022-12-29 74.54 74.64 74.04 74.04 0.0M
2022-12-27 74.62 74.62 74.62 74.62 0.0M
2022-12-23 75.20 75.20 75.20 75.20 0.0M
2022-12-22 76.38 76.38 76.38 76.38 0.0M
2022-12-20 75.24 75.24 75.24 75.24 0.0M
2022-12-19 75.98 76.32 73.22 73.22 0.0M
2022-12-16 76.50 77.10 76.48 77.10 0.0M
2022-12-15 80.96 80.96 77.00 78.80 0.0M
2022-12-14 81.54 81.54 81.54 81.54 0.0M
2022-12-13 80.76 82.60 79.30 79.32 0.0M
2022-12-12 76.72 79.64 76.72 79.64 0.0M
2022-12-09 76.60 76.60 76.60 76.60 0.0M
2022-12-08 78.06 78.06 77.00 77.00 0.0M
2022-12-07 73.16 73.16 73.16 73.16 0.0M
2022-12-06 75.18 75.18 73.92 73.92 0.0M
2022-12-05 74.60 75.80 74.60 75.80 0.0M
2022-12-01 75.88 75.88 75.16 75.16 0.0M
2022-11-28 74.48 74.48 74.48 74.48 0.0M
2022-11-25 74.90 74.90 74.90 74.90 0.0M
2022-11-23 77.50 77.52 77.50 77.52 0.0M
2022-11-22 76.10 76.10 76.10 76.10 0.0M
2022-11-18 75.34 75.34 75.34 75.34 0.0M
2022-11-16 70.38 70.38 70.38 70.38 0.0M
2022-11-15 74.82 76.80 72.62 76.80 0.0M
2022-11-14 73.32 74.58 73.32 74.58 0.0M
2022-11-11 75.00 75.00 74.56 74.58 0.0M
2022-11-10 68.94 73.90 68.94 73.90 0.0M
2022-11-09 69.54 69.54 69.04 69.04 0.0M
2022-11-08 68.18 69.46 68.18 69.46 0.0M
2022-11-04 65.50 65.50 64.64 64.64 0.0M
2022-11-03 61.12 63.88 61.12 63.88 0.0M
2022-11-02 59.44 59.44 59.44 59.44 0.0M
2022-11-01 59.68 59.94 59.50 59.94 0.0M
2022-10-31 60.98 60.98 60.98 60.98 0.0M
2022-10-28 60.40 60.64 60.40 60.64 0.0M
2022-10-25 56.72 56.72 56.72 56.72 0.0M
2022-10-24 56.84 56.84 56.08 56.08 0.0M
2022-10-21 56.06 56.54 56.06 56.54 0.0M
2022-10-17 52.62 52.62 52.62 52.62 0.0M
2022-10-14 53.06 53.06 53.06 53.06 0.0M
2022-10-13 53.14 57.48 53.14 57.48 0.0M
2022-10-12 56.32 56.32 56.32 56.32 0.0M
2022-10-11 60.00 60.00 57.12 57.12 0.0M
2022-10-10 62.44 62.44 60.00 60.00 0.0M
2022-10-07 64.92 64.92 64.92 64.92 0.0M
2022-10-05 68.62 68.62 68.62 68.62 0.0M
2022-10-04 65.66 67.66 65.66 66.96 0.0M
2022-10-03 62.78 65.58 62.78 65.58 0.0M
2022-09-29 63.18 63.18 62.80 62.80 0.0M
2022-09-28 64.34 64.34 64.34 64.34 0.0M
2022-09-27 62.00 62.00 61.70 61.70 0.0M
2022-09-26 60.30 60.30 60.18 60.18 0.0M
2022-09-23 59.10 59.10 59.10 59.10 0.0M
2022-09-22 59.98 59.98 59.98 59.98 0.0M
2022-09-21 60.92 62.88 60.92 62.88 0.0M
2022-09-20 60.24 61.24 60.24 61.24 0.0M
2022-09-19 60.20 61.06 60.20 61.06 0.0M
2022-09-16 62.34 62.34 59.28 60.34 0.0M
2022-09-13 63.50 63.50 63.50 63.50 0.0M
2022-09-12 65.88 65.88 65.16 65.16 0.0M
2022-09-09 64.98 64.98 64.98 64.98 0.0M
2022-09-07 61.82 63.20 61.82 63.20 0.0M
2022-09-06 64.50 64.50 64.50 64.50 0.0M
2022-09-02 65.38 65.38 65.38 65.38 0.0M
2022-09-01 65.64 67.46 62.12 63.28 0.0M
2022-08-31 67.76 67.76 64.78 65.86 0.0M
2022-08-30 67.10 67.48 65.84 65.84 0.0M
2022-08-29 72.88 72.88 70.10 71.16 0.0M
2022-08-26 82.00 82.92 71.84 72.30 0.0M
2022-08-25 79.08 81.46 79.08 80.02 0.0M
2022-08-24 73.30 73.30 73.30 73.30 0.0M
2022-08-23 72.00 72.00 71.96 71.96 0.0M
2022-08-22 72.54 72.64 71.76 72.64 0.0M
2022-08-19 74.00 74.00 72.74 72.74 0.0M
2022-08-18 68.16 73.18 67.96 73.18 0.0M
2022-08-17 69.50 69.50 66.26 68.20 0.0M
2022-08-16 76.10 76.10 70.94 70.94 0.0M
2022-08-15 76.02 76.02 73.86 74.60 0.0M
2022-08-12 70.76 73.26 70.76 73.10 0.0M
2022-08-11 69.52 69.52 68.84 68.84 0.0M
2022-08-10 67.94 68.60 66.80 68.60 0.0M
2022-08-09 72.80 72.80 66.76 66.76 0.0M
2022-08-08 78.06 78.06 72.26 73.92 0.0M
2022-08-05 75.88 77.28 74.38 77.28 0.0M
2022-08-04 71.66 77.44 71.50 77.44 0.0M
2022-08-03 70.02 72.02 70.02 72.02 0.0M
2022-08-02 69.14 69.14 66.72 69.00 0.0M
2022-08-01 69.48 71.04 68.38 69.28 0.0M
2022-07-29 66.18 68.96 66.18 68.96 0.0M
2022-07-28 66.00 66.00 66.00 66.00 0.0M
2022-07-27 66.72 66.72 66.72 66.72 0.0M
2022-07-26 61.80 62.62 61.80 62.62 0.0M
2022-07-25 62.20 62.20 62.20 62.20 0.0M
2022-07-22 63.88 65.58 62.70 62.70 0.0M
2022-07-21 63.90 65.28 63.70 65.28 0.0M
2022-07-20 60.32 63.68 58.58 63.68 0.0M
2022-07-19 59.68 59.68 59.54 59.54 0.0M
2022-07-15 53.64 53.64 53.64 53.64 0.0M
2022-07-14 52.86 52.86 52.86 52.86 0.0M
2022-07-12 50.02 50.02 50.02 50.02 0.0M
2022-07-11 52.00 52.00 52.00 52.00 0.0M
2022-07-08 49.47 51.48 49.47 51.48 0.0M
2022-07-07 48.41 51.44 48.41 51.24 0.0M
2022-07-06 47.30 47.59 47.30 47.59 0.0M
2022-07-05 45.46 46.01 45.46 45.87 0.0M
2022-07-04 46.38 46.38 45.07 45.07 0.0M
2022-07-01 47.00 47.01 46.00 46.21 0.0M
2022-06-29 52.94 52.94 52.44 52.48 0.0M
2022-06-28 56.18 56.18 56.04 56.04 0.0M
2022-06-27 55.92 55.92 54.46 55.04 0.0M
2022-06-24 52.96 53.94 52.96 53.94 0.0M
2022-06-23 50.26 50.26 50.26 50.26 0.0M
2022-06-21 51.10 52.40 50.50 50.50 0.0M
2022-06-20 49.06 49.06 49.06 49.06 0.0M
2022-06-17 49.92 49.92 49.92 49.92 0.0M
2022-06-16 52.00 52.00 47.75 48.17 0.0M
2022-06-14 52.96 52.96 52.70 52.70 0.0M
2022-06-13 53.46 53.46 51.60 52.24 0.0M
2022-06-10 57.72 57.72 54.48 54.60 0.0M
2022-06-08 58.22 58.22 58.22 58.22 0.0M
2022-06-06 59.54 59.54 59.54 59.54 0.0M
2022-06-03 60.60 60.62 58.60 58.60 0.0M
2022-06-02 58.32 58.32 58.32 58.32 0.0M
2022-06-01 57.24 57.24 56.58 57.24 0.0M
2022-05-31 57.44 58.00 57.44 57.82 0.0M
2022-05-30 59.08 59.08 58.90 58.90 0.0M
2022-05-27 56.56 58.46 56.56 58.46 0.0M
2022-05-26 53.30 56.66 53.30 56.66 0.0M
2022-05-24 51.00 51.00 49.82 50.32 0.0M
2022-05-23 53.08 53.92 53.02 53.92 0.0M
2022-05-20 54.12 54.12 52.44 53.54 0.0M
2022-05-19 54.18 54.54 54.18 54.54 0.0M
2022-05-17 55.44 58.12 55.44 57.50 0.0M
2022-05-16 56.98 56.98 54.64 54.64 0.0M
2022-05-13 53.28 56.32 53.28 56.32 0.0M
2022-05-12 49.64 52.24 49.64 52.24 0.0M
2022-05-11 52.10 52.10 51.26 51.26 0.0M
2022-05-10 52.70 53.20 51.14 52.50 0.0M
2022-05-09 55.60 55.60 51.32 51.32 0.0M
2022-05-06 54.62 54.62 52.90 54.60 0.0M
2022-05-05 56.42 58.44 53.44 53.44 0.0M
2022-05-04 55.04 57.12 53.26 57.12 0.0M
2022-05-02 51.24 51.24 50.80 50.80 0.0M
2022-04-29 52.90 54.14 51.48 51.48 0.0M
2022-04-28 52.32 52.32 50.94 50.94 0.0M
2022-04-27 51.32 51.32 51.08 51.08 0.0M
2022-04-25 49.89 49.97 49.52 49.52 0.0M
2022-04-22 52.96 52.96 51.00 51.00 0.0M
2022-04-21 54.16 54.16 52.00 52.00 0.0M
2022-04-20 53.10 55.52 53.10 54.92 0.0M
2022-04-19 52.60 54.12 52.60 54.12 0.0M
2022-04-14 54.24 55.76 52.84 52.84 0.0M
2022-04-13 52.24 54.28 52.16 54.28 0.0M
2022-04-12 52.58 52.58 52.58 52.58 0.0M
2022-04-11 54.82 54.82 52.78 52.98 0.0M
2022-04-08 57.86 57.86 54.32 54.50 0.0M
2022-04-07 57.66 57.88 56.48 56.48 0.0M
2022-04-06 61.14 61.14 56.26 57.46 0.0M
2022-04-05 66.88 67.14 60.00 60.00 0.0M
2022-04-04 65.82 66.76 63.94 65.50 0.0M
2022-04-01 69.68 69.68 63.86 63.86 0.0M
2022-03-31 70.50 71.00 68.50 68.50 0.0M
2022-03-30 73.50 73.50 69.00 69.00 0.0M
2022-03-29 72.50 73.50 72.50 73.50 0.0M
2022-03-28 72.50 72.50 69.50 69.50 0.0M
2022-03-25 76.50 76.50 70.00 71.00 0.0M
2022-03-24 71.00 74.50 71.00 74.50 0.0M
2022-03-23 73.00 73.00 71.50 71.50 0.0M
2022-03-22 72.50 74.50 71.00 74.00 0.0M
2022-03-21 74.50 74.50 69.50 71.00 0.0M
2022-03-18 69.00 73.00 67.50 72.50 0.0M
2022-03-17 65.50 68.50 64.00 68.50 0.0M
2022-03-16 60.00 66.50 59.50 66.50 0.0M
2022-03-15 54.50 59.50 54.50 59.50 0.0M
2022-03-14 59.00 59.00 56.50 56.50 0.0M
2022-03-11 59.50 59.50 59.50 59.50 0.0M
2022-03-09 58.00 60.50 58.00 60.00 0.0M
2022-03-08 54.50 57.00 54.50 55.50 0.0M
2022-03-07 57.50 57.50 54.50 55.00 0.0M
2022-03-04 58.50 58.50 55.50 55.50 0.0M
2022-03-03 65.50 65.50 65.50 65.50 0.0M
2022-03-02 61.50 64.50 61.50 64.50 0.0M
2022-03-01 61.00 62.50 60.50 60.50 0.0M
2022-02-25 59.00 61.50 59.00 61.00 0.0M
2022-02-24 55.00 59.00 52.50 59.00 0.0M
2022-02-23 61.00 61.00 57.00 57.00 0.0M
2022-02-22 57.50 59.00 57.50 58.00 0.0M
2022-02-21 61.00 61.00 58.00 58.00 0.0M
2022-02-18 60.00 60.00 59.50 59.50 0.0M
2022-02-17 63.50 63.50 61.50 61.50 0.0M
2022-02-16 63.00 63.50 61.00 63.50 0.0M
2022-02-15 58.00 61.50 58.00 61.50 0.0M
2022-02-14 56.50 56.50 56.00 56.00 0.0M
2022-02-11 63.00 63.00 56.50 57.00 0.0M
2022-02-10 63.50 65.50 62.00 63.00 0.0M
2022-02-09 59.50 63.00 59.50 62.50 0.0M
2022-02-08 56.50 59.50 56.50 59.50 0.0M
2022-02-07 55.50 58.00 55.50 56.00 0.0M
2022-02-04 53.50 53.50 53.50 53.50 0.0M
2022-02-03 55.50 55.50 54.00 54.00 0.0M
2022-02-02 57.00 57.50 55.50 55.50 0.0M
2022-02-01 56.50 56.50 55.50 55.50 0.0M
2022-01-31 52.00 55.00 52.00 55.00 0.0M
2022-01-28 50.50 50.50 50.50 50.50 0.0M
2022-01-27 55.00 55.00 54.00 54.00 0.0M
2022-01-26 54.00 56.50 53.00 56.50 0.0M
2022-01-25 55.00 55.00 52.00 53.00 0.0M
2022-01-24 52.50 53.50 49.80 53.50 0.0M
2022-01-21 53.00 54.50 53.00 54.50 0.0M
2022-01-20 55.00 57.00 53.50 53.50 0.0M
2022-01-19 59.50 59.50 55.50 55.50 0.0M
2022-01-18 62.00 62.00 59.00 59.00 0.0M
2022-01-17 63.00 63.50 63.00 63.50 0.0M
2022-01-14 60.00 61.50 60.00 61.50 0.0M
2022-01-13 62.00 63.50 61.00 61.00 0.0M
2022-01-12 59.50 61.50 59.50 61.50 0.0M
2022-01-11 60.00 60.00 58.50 60.00 0.0M
2022-01-10 63.50 63.50 56.50 58.00 0.0M
2022-01-07 65.00 65.00 61.00 61.00 0.0M
2022-01-06 62.50 62.50 60.50 62.00 0.0M
2022-01-05 63.50 64.00 61.00 61.00 0.0M
2022-01-04 69.50 69.50 65.50 65.50 0.0M
2022-01-03 66.50 68.00 66.50 68.00 0.0M