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
2023-12-29 120.25 120.40 120.00 120.05 0.0M
2023-12-28 120.50 120.90 118.00 120.25 0.0M
2023-12-27 122.25 123.40 119.85 119.85 0.0M
2023-12-22 121.40 122.50 120.55 121.00 0.0M
2023-12-21 118.70 121.25 118.05 121.25 0.0M
2023-12-20 123.60 124.85 119.00 119.00 0.0M
2023-12-19 122.70 124.10 121.35 124.00 0.0M
2023-12-18 125.55 125.55 123.70 123.70 0.0M
2023-12-15 128.70 129.15 123.20 124.60 0.0M
2023-12-14 121.70 128.00 120.65 128.00 0.0M
2023-12-13 116.55 120.30 115.80 120.15 0.0M
2023-12-12 117.35 119.00 115.60 116.70 0.0M
2023-12-11 114.50 117.50 113.40 116.95 0.0M
2023-12-08 114.20 115.10 113.00 113.65 0.0M
2023-12-07 113.65 114.95 112.35 113.70 0.0M
2023-12-06 116.15 122.00 114.50 114.85 0.0M
2023-12-05 116.00 117.05 114.00 115.45 0.0M
2023-12-04 115.10 116.20 113.00 115.55 0.0M
2023-12-01 114.60 115.60 112.50 115.60 0.0M
2023-11-30 113.90 115.80 113.90 114.60 0.0M
2023-11-29 115.00 116.30 114.10 114.10 0.0M
2023-11-28 117.50 117.50 115.65 115.65 0.0M
2023-11-27 116.90 118.35 115.00 118.35 0.0M
2023-11-24 117.20 118.00 116.60 116.60 0.0M
2023-11-23 116.90 118.50 116.85 118.35 0.0M
2023-11-22 116.35 119.65 116.10 119.50 0.0M
2023-11-21 119.50 119.50 114.25 115.90 0.0M
2023-11-20 120.20 121.55 119.75 119.75 0.0M
2023-11-17 123.85 124.85 120.30 121.25 0.0M
2023-11-16 126.40 126.40 125.75 125.75 0.0M
2023-11-15 127.55 129.75 126.60 126.75 0.0M
2023-11-14 120.25 126.30 120.25 126.30 0.0M
2023-11-13 123.60 123.80 119.95 120.25 0.0M
2023-11-10 117.60 123.60 117.60 123.55 0.0M
2023-11-09 121.15 123.00 118.00 118.00 0.0M
2023-11-08 121.55 122.75 119.80 122.75 0.0M
2023-11-07 121.00 121.25 119.25 120.95 0.0M
2023-11-06 121.05 122.10 120.25 120.25 0.0M
2023-11-03 121.00 123.15 119.55 122.75 0.0M
2023-11-02 122.85 127.90 117.65 120.65 0.0M
2023-11-01 121.05 125.55 118.60 123.10 0.0M
2023-10-31 118.70 121.10 117.40 120.90 0.0M
2023-10-30 131.80 132.00 114.50 118.35 0.0M
2023-10-27 132.45 132.45 130.00 130.00 0.0M
2023-10-26 133.10 135.10 131.45 131.45 0.0M
2023-10-25 140.65 142.50 133.60 133.60 0.0M
2023-10-24 136.20 140.00 136.20 139.50 0.0M
2023-10-23 137.15 137.15 134.70 134.70 0.0M
2023-10-20 136.85 139.20 136.00 137.45 0.0M
2023-10-19 147.80 147.80 138.30 138.30 0.0M
2023-10-18 152.85 152.85 150.05 150.05 0.0M
2023-10-17 148.80 152.20 146.15 152.20 0.0M
2023-10-16 153.45 156.65 151.65 154.50 0.0M
2023-10-13 157.10 157.10 152.40 153.35 0.0M
2023-10-12 157.25 161.00 157.25 160.00 0.0M
2023-10-11 158.70 158.70 157.70 158.35 0.0M
2023-10-10 150.45 156.65 150.45 156.65 0.0M
2023-10-09 153.50 153.80 149.75 151.95 0.0M
2023-10-06 154.20 154.20 154.20 154.20 0.0M
2023-10-05 151.55 153.30 151.40 151.40 0.0M
2023-10-04 151.75 153.60 151.75 152.80 0.0M
2023-10-03 154.45 154.45 151.05 151.05 0.0M
2023-10-02 154.70 159.45 153.60 155.00 0.0M
2023-09-29 155.80 156.55 153.70 153.75 0.0M
2023-09-28 149.45 153.55 149.45 153.55 0.0M
2023-09-27 145.35 151.05 145.35 148.80 0.0M
2023-09-26 147.30 147.35 145.55 145.55 0.0M
2023-09-25 146.35 150.10 144.50 148.00 0.0M
2023-09-22 144.60 149.55 144.60 146.60 0.0M
2023-09-21 152.10 152.10 143.65 144.80 0.0M
2023-09-20 156.75 157.10 155.00 155.00 0.0M
2023-09-19 157.00 158.15 155.85 156.45 0.0M
2023-09-18 157.65 158.20 154.70 157.25 0.0M
2023-09-15 168.90 168.90 157.35 159.90 0.0M
2023-09-14 167.35 169.45 167.35 169.45 0.0M
2023-09-13 166.95 169.70 164.75 168.05 0.0M
2023-09-12 165.60 169.65 164.50 167.40 0.0M
2023-09-11 165.90 165.90 163.10 165.85 0.0M
2023-09-08 169.55 169.55 164.40 164.40 0.0M
2023-09-07 178.75 178.75 164.15 166.80 0.0M
2023-09-06 180.15 181.80 177.90 178.05 0.0M
2023-09-05 178.45 181.60 176.15 180.70 0.0M
2023-09-04 179.75 181.25 177.00 178.00 0.0M
2023-09-01 178.40 179.00 175.55 177.75 0.0M
2023-08-31 173.40 178.40 172.05 178.40 0.0M
2023-08-30 169.50 172.00 167.35 171.90 0.0M
2023-08-29 167.00 169.75 166.95 169.75 0.0M
2023-08-28 155.00 160.60 154.95 158.85 0.0M
2023-08-25 158.35 158.40 151.70 151.70 0.0M
2023-08-24 166.75 166.95 158.65 158.65 0.0M
2023-08-23 159.60 163.00 159.00 162.95 0.0M
2023-08-22 157.90 159.70 157.10 157.10 0.0M
2023-08-21 149.90 157.80 149.90 157.80 0.0M
2023-08-18 146.50 152.70 144.70 152.50 0.0M
2023-08-17 153.25 153.25 146.00 147.35 0.0M
2023-08-16 154.55 154.75 152.00 152.00 0.0M
2023-08-15 156.20 156.50 154.40 155.55 0.0M
2023-08-14 151.90 155.85 151.10 155.85 0.0M
2023-08-11 158.40 159.40 152.45 152.45 0.0M
2023-08-10 157.10 160.15 156.55 156.55 0.0M
2023-08-09 162.05 164.20 153.70 157.25 0.0M
2023-08-08 164.75 167.00 159.10 161.70 0.0M
2023-08-07 159.05 164.75 159.05 164.75 0.0M
2023-08-04 169.90 171.60 157.85 160.35 0.0M
2023-08-03 178.00 181.05 170.00 172.50 0.0M
2023-08-02 177.85 180.05 169.95 173.05 0.0M
2023-08-01 184.15 185.00 176.15 178.85 0.0M
2023-07-31 174.20 182.15 174.20 182.15 0.0M
2023-07-28 167.65 175.35 167.65 175.10 0.0M
2023-07-27 159.95 169.85 158.90 166.45 0.0M
2023-07-26 159.85 160.60 158.50 159.20 0.0M
2023-07-25 158.30 162.80 157.00 162.35 0.0M
2023-07-24 159.00 160.20 157.00 157.60 0.0M
2023-07-21 157.45 160.20 156.55 156.55 0.0M
2023-07-20 164.25 164.65 157.75 158.80 0.0M
2023-07-19 170.20 171.70 162.60 166.05 0.0M
2023-07-18 171.25 172.85 168.05 170.30 0.0M
2023-07-17 160.65 172.10 160.00 171.40 0.0M
2023-07-14 162.60 165.00 162.55 165.00 0.0M
2023-07-13 156.75 163.40 156.75 162.35 0.0M
2023-07-12 159.50 159.85 157.20 157.20 0.0M
2023-07-11 162.35 162.35 156.15 156.15 0.0M
2023-07-10 158.85 162.50 158.85 162.50 0.0M
2023-07-07 159.50 161.65 156.95 160.00 0.0M
2023-07-06 163.30 164.90 157.50 158.80 0.0M
2023-07-05 167.05 167.05 164.00 165.60 0.0M
2023-07-04 165.30 167.30 165.30 167.30 0.0M
2023-07-03 169.10 169.60 164.80 164.80 0.0M
2023-06-30 164.00 170.40 164.00 168.75 0.0M
2023-06-29 161.05 162.35 159.70 162.35 0.0M
2023-06-28 160.05 161.40 159.40 159.90 0.0M
2023-06-27 154.60 158.70 152.55 158.70 0.0M
2023-06-26 154.05 159.55 153.65 156.40 0.0M
2023-06-23 155.95 156.75 151.75 154.20 0.0M
2023-06-22 149.70 155.30 149.60 153.75 0.0M
2023-06-21 151.55 153.00 148.70 151.65 0.0M
2023-06-20 154.90 156.70 152.15 153.60 0.0M
2023-06-19 154.70 154.70 152.60 154.20 0.0M
2023-06-16 155.40 157.45 152.65 153.80 0.0M
2023-06-15 160.60 160.60 153.20 156.35 0.0M
2023-06-14 167.80 167.80 157.90 159.95 0.0M
2023-06-13 168.55 170.25 166.60 167.65 0.0M
2023-06-12 161.50 170.00 160.25 168.35 0.0M
2023-06-09 161.40 164.20 160.65 161.40 0.0M
2023-06-08 159.85 161.60 158.40 161.35 0.0M
2023-06-07 155.15 161.60 154.70 159.20 0.0M
2023-06-06 151.05 155.80 150.80 155.05 0.0M
2023-06-05 153.05 153.45 149.60 151.65 0.0M
2023-06-02 151.90 152.55 148.00 150.80 0.0M
2023-06-01 148.40 152.15 146.75 151.35 0.0M
2023-05-31 150.45 150.85 146.60 146.60 0.0M
2023-05-30 151.05 155.55 149.40 152.00 0.0M
2023-05-29 151.00 152.55 150.80 152.25 0.0M
2023-05-26 142.25 151.45 142.25 150.05 0.0M
2023-05-25 132.60 143.10 132.60 141.95 0.0M
2023-05-24 133.05 133.05 127.45 129.30 0.0M
2023-05-23 134.15 134.50 132.40 132.75 0.0M
2023-05-22 131.70 133.45 129.35 133.45 0.0M
2023-05-19 136.30 136.35 129.30 129.30 0.0M
2023-05-18 126.25 135.30 126.25 133.60 0.0M
2023-05-17 121.30 127.55 120.50 127.20 0.0M
2023-05-16 118.00 120.55 118.00 119.95 0.0M
2023-05-15 113.50 117.90 113.50 117.90 0.0M
2023-05-12 114.30 114.30 112.00 112.35 0.0M
2023-05-11 114.85 114.90 112.95 112.95 0.0M
2023-05-10 108.50 114.15 108.50 114.15 0.0M
2023-05-09 109.90 110.45 108.00 108.00 0.0M
2023-05-08 109.60 109.70 107.75 109.35 0.0M
2023-05-05 103.30 106.90 103.30 106.90 0.0M
2023-05-04 114.70 114.70 96.26 102.00 0.0M
2023-05-03 111.45 111.50 110.25 110.75 0.0M
2023-05-02 112.80 113.90 110.85 110.85 0.0M
2023-04-28 104.75 107.00 104.75 107.00 0.0M
2023-04-27 106.15 107.95 102.30 102.30 0.0M
2023-04-26 107.10 108.10 106.35 107.00 0.0M
2023-04-25 113.70 113.70 108.40 108.65 0.0M
2023-04-24 114.65 114.65 112.75 113.85 0.0M
2023-04-21 115.00 116.00 110.40 111.20 0.0M
2023-04-20 114.25 114.25 112.55 114.00 0.0M
2023-04-19 115.00 115.80 115.00 115.80 0.0M
2023-04-18 120.25 120.25 120.25 120.25 0.0M
2023-04-17 117.20 117.30 115.00 115.90 0.0M
2023-04-14 115.45 115.45 113.75 115.40 0.0M
2023-04-13 112.80 114.00 112.55 114.00 0.0M
2023-04-12 116.05 117.25 114.15 114.15 0.0M
2023-04-11 117.65 117.65 115.80 117.50 0.0M
2023-04-06 115.55 117.25 115.15 115.15 0.0M
2023-04-05 113.95 115.85 113.95 115.85 0.0M
2023-04-04 120.75 120.75 117.90 117.90 0.0M
2023-04-03 124.25 124.25 119.50 119.70 0.0M
2023-03-31 123.55 123.55 122.10 122.20 0.0M
2023-03-30 123.15 124.25 122.10 122.10 0.0M
2023-03-29 120.10 122.20 119.20 122.20 0.0M
2023-03-28 114.85 115.05 113.60 114.35 0.0M
2023-03-27 118.75 120.10 118.75 119.45 0.0M
2023-03-24 122.00 122.00 117.45 117.50 0.0M
2023-03-23 121.65 124.00 121.35 121.35 0.0M
2023-03-22 123.20 124.80 122.70 124.80 0.0M
2023-03-21 123.75 125.05 120.30 124.20 0.0M
2023-03-20 119.60 123.35 119.60 123.35 0.0M
2023-03-17 122.25 122.60 119.65 122.00 0.0M
2023-03-16 116.15 122.00 116.10 122.00 0.0M
2023-03-15 121.00 121.00 115.35 115.35 0.0M
2023-03-14 115.25 120.80 115.25 120.80 0.0M
2023-03-13 116.00 117.10 112.40 114.50 0.0M
2023-03-10 121.00 122.60 115.20 117.45 0.0M
2023-03-09 125.10 128.50 123.00 123.20 0.0M
2023-03-08 122.45 125.65 122.45 125.25 0.0M
2023-03-07 121.70 121.70 119.95 121.70 0.0M
2023-03-06 121.15 123.40 121.15 122.65 0.0M
2023-03-03 122.65 122.80 120.75 121.65 0.0M
2023-03-02 123.35 124.10 103.15 121.90 0.0M
2023-03-01 120.15 124.15 120.15 124.15 0.0M
2023-02-28 119.00 124.10 118.80 121.65 0.0M
2023-02-27 116.25 119.30 116.25 118.35 0.0M
2023-02-24 115.60 116.60 115.60 116.60 0.0M
2023-02-23 116.40 117.90 115.80 116.35 0.0M
2023-02-22 112.80 114.05 112.80 114.05 0.0M
2023-02-21 113.40 113.60 112.20 113.60 0.0M
2023-02-20 113.15 114.45 112.00 114.45 0.0M
2023-02-17 119.85 120.15 111.60 113.85 0.0M
2023-02-16 119.40 120.45 119.10 119.95 0.0M
2023-02-15 120.15 120.20 118.45 118.45 0.0M
2023-02-14 120.85 121.05 117.70 118.05 0.0M
2023-02-13 113.60 119.30 113.60 119.30 0.0M
2023-02-10 117.65 117.65 112.25 114.75 0.0M
2023-02-09 107.10 117.50 107.10 115.45 0.0M
2023-02-08 112.20 112.20 109.05 109.90 0.0M
2023-02-07 109.40 110.80 106.85 110.80 0.0M
2023-02-06 109.85 109.85 106.85 108.25 0.0M
2023-02-03 110.15 112.00 109.15 109.45 0.0M
2023-02-02 105.45 109.45 103.60 109.10 0.0M
2023-02-01 102.15 106.55 101.95 106.40 0.0M
2023-01-31 100.25 101.50 100.25 101.50 0.0M
2023-01-30 99.00 99.46 99.00 99.16 0.0M
2023-01-27 105.80 105.80 103.00 103.15 0.0M
2023-01-26 99.42 104.15 98.48 104.15 0.0M
2023-01-25 98.56 101.60 98.56 101.60 0.0M
2023-01-24 97.14 99.62 97.14 98.34 0.0M
2023-01-23 94.98 99.74 94.98 99.74 0.0M
2023-01-20 93.50 93.50 93.50 93.50 0.0M
2023-01-19 93.80 93.80 88.98 91.14 0.0M
2023-01-18 95.66 95.66 92.78 93.86 0.0M
2023-01-17 94.14 94.70 92.20 94.66 0.0M
2023-01-16 94.12 94.26 94.12 94.26 0.0M
2023-01-13 88.84 91.82 88.84 91.82 0.0M
2023-01-12 88.56 90.50 88.54 90.50 0.0M
2023-01-11 88.16 89.00 88.10 88.10 0.0M
2023-01-10 84.20 87.98 84.20 87.24 0.0M
2023-01-09 82.70 87.04 82.70 85.88 0.0M
2023-01-06 79.78 82.70 79.78 81.70 0.0M