The AES

AES
🏛️ ドイツ →
11.25
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 20.96 21.11 20.96 21.11 0.0M
2021-12-29 21.03 21.03 21.00 21.00 0.0M
2021-12-28 20.93 21.04 20.89 21.04 0.0M
2021-12-23 20.82 20.82 20.82 20.82 0.0M
2021-12-22 20.86 20.86 20.83 20.83 0.0M
2021-12-21 20.99 20.99 20.99 20.99 0.0M
2021-12-20 20.39 20.39 20.39 20.39 0.0M
2021-12-17 21.25 21.25 21.25 21.25 0.0M
2021-12-15 20.81 20.81 20.81 20.81 0.0M
2021-12-14 21.14 21.14 20.98 20.98 0.0M
2021-12-13 21.34 21.34 21.34 21.34 0.0M
2021-12-10 21.77 21.77 21.56 21.56 0.0M
2021-12-09 21.86 21.86 21.83 21.84 0.0M
2021-12-07 21.77 21.88 21.77 21.78 0.0M
2021-12-06 21.08 21.57 21.08 21.57 0.0M
2021-12-01 20.66 21.12 20.66 21.12 0.0M
2021-11-30 20.73 20.76 20.49 20.76 0.0M
2021-11-29 21.17 21.50 21.15 21.17 0.0M
2021-11-26 21.47 21.66 21.05 21.05 0.0M
2021-11-23 21.93 22.35 21.93 22.03 0.0M
2021-11-22 21.80 22.09 21.80 22.09 0.0M
2021-11-19 21.60 21.60 21.46 21.46 0.0M
2021-11-18 21.80 21.80 21.33 21.53 0.0M
2021-11-17 22.07 22.07 21.73 21.73 0.0M
2021-11-15 21.66 21.66 21.66 21.66 0.0M
2021-11-12 21.59 21.59 21.53 21.53 0.0M
2021-11-11 20.91 20.91 20.80 20.90 0.0M
2021-11-10 20.70 20.91 20.70 20.91 0.0M
2021-11-09 20.58 20.70 20.58 20.60 0.0M
2021-11-08 21.54 21.57 20.83 20.83 0.0M
2021-11-05 21.90 21.90 21.67 21.67 0.0M
2021-11-04 21.97 21.97 21.62 21.68 0.0M
2021-11-03 21.98 22.50 21.86 21.86 0.0M
2021-11-02 21.80 21.87 21.71 21.87 0.0M
2021-11-01 21.78 21.83 21.60 21.83 0.0M
2021-10-29 21.87 21.87 21.61 21.61 0.0M
2021-10-28 22.11 22.11 22.11 22.11 0.0M
2021-10-27 21.95 21.95 21.95 21.95 0.0M
2021-10-26 21.81 21.89 21.65 21.65 0.0M
2021-10-25 21.48 21.50 21.48 21.50 0.0M
2021-10-22 21.50 21.50 21.50 21.50 0.0M
2021-10-21 21.32 21.32 21.09 21.09 0.0M
2021-10-20 20.71 20.71 20.71 20.71 0.0M
2021-10-18 20.92 20.92 20.92 20.92 0.0M
2021-10-15 20.92 21.22 20.92 21.22 0.0M
2021-10-14 20.66 20.84 20.66 20.84 0.0M
2021-10-13 20.65 20.65 20.65 20.65 0.0M
2021-10-12 20.67 20.67 20.67 20.67 0.0M
2021-10-11 20.70 20.70 20.70 20.70 0.0M
2021-10-08 21.00 21.00 21.00 21.00 0.0M
2021-10-07 20.26 20.26 20.26 20.26 0.0M
2021-10-06 19.91 19.91 19.84 19.84 0.0M
2021-10-04 19.72 19.72 19.58 19.68 0.0M
2021-10-01 19.80 19.80 19.65 19.65 0.0M
2021-09-30 19.64 19.64 19.64 19.64 0.0M
2021-09-29 20.29 20.29 19.75 19.86 0.0M
2021-09-28 20.19 20.19 19.86 19.86 0.0M
2021-09-27 20.23 20.23 20.18 20.18 0.0M
2021-09-24 20.00 20.12 20.00 20.12 0.0M
2021-09-23 20.23 20.23 20.23 20.23 0.0M
2021-09-21 20.40 20.45 20.40 20.45 0.0M
2021-09-20 20.88 20.88 20.20 20.20 0.0M
2021-09-15 20.33 20.33 20.33 20.33 0.0M
2021-09-14 20.12 20.28 20.12 20.28 0.0M
2021-09-10 20.16 20.16 20.16 20.16 0.0M
2021-09-09 20.45 20.48 20.45 20.48 0.0M
2021-09-07 20.83 20.83 20.59 20.59 0.0M
2021-09-06 20.84 20.87 20.84 20.87 0.0M
2021-09-03 20.75 20.78 20.63 20.63 0.0M
2021-09-01 20.59 20.59 20.54 20.54 0.0M
2021-08-31 20.29 20.29 20.23 20.23 0.0M
2021-08-30 20.58 20.59 20.49 20.49 0.0M
2021-08-26 20.52 20.52 20.52 20.52 0.0M
2021-08-25 20.67 20.77 20.60 20.61 0.0M
2021-08-24 20.79 20.79 20.47 20.47 0.0M
2021-08-23 20.78 20.78 20.58 20.58 0.0M
2021-08-20 20.23 20.23 20.23 20.23 0.0M
2021-08-19 20.06 20.21 19.95 20.21 0.0M
2021-08-17 20.49 20.49 20.49 20.49 0.0M
2021-08-16 20.95 20.95 20.86 20.86 0.0M
2021-08-13 21.47 21.47 21.02 21.02 0.0M
2021-08-12 21.04 21.04 21.04 21.04 0.0M
2021-08-09 20.66 20.73 20.66 20.73 0.0M
2021-08-06 21.08 21.32 20.94 21.32 0.0M
2021-08-05 20.84 20.84 20.51 20.51 0.0M
2021-08-03 19.98 19.98 19.81 19.81 0.0M
2021-08-02 20.17 20.17 20.14 20.14 0.0M
2021-07-30 20.10 20.36 20.09 20.09 0.0M
2021-07-28 20.42 20.42 20.42 20.42 0.0M
2021-07-27 20.42 20.42 20.41 20.41 0.0M
2021-07-26 20.28 20.28 20.28 20.28 0.0M
2021-07-22 20.50 20.50 20.50 20.50 0.0M
2021-07-20 20.42 20.42 20.42 20.42 0.0M
2021-07-15 20.85 20.91 20.85 20.91 0.0M
2021-07-14 21.28 21.37 21.28 21.37 0.0M
2021-07-13 21.81 21.81 21.81 21.81 0.0M
2021-07-12 20.64 21.53 20.64 21.53 0.0M
2021-07-07 21.92 21.92 21.92 21.92 0.0M
2021-07-06 22.08 22.08 21.83 21.83 0.0M
2021-07-02 22.34 22.34 22.16 22.16 0.0M
2021-07-01 22.19 22.21 22.19 22.21 0.0M
2021-06-30 22.23 22.23 22.23 22.23 0.0M
2021-06-29 22.18 22.28 22.18 22.28 0.0M
2021-06-25 21.92 21.92 21.89 21.89 0.0M
2021-06-24 21.68 21.68 21.68 21.68 0.0M
2021-06-22 21.66 21.66 21.66 21.66 0.0M
2021-06-15 21.36 21.36 21.36 21.36 0.0M
2021-06-11 20.93 20.93 20.83 20.83 0.0M
2021-06-07 20.61 20.61 20.61 20.61 0.0M
2021-05-31 20.89 20.89 20.89 20.89 0.0M
2021-05-28 21.00 21.00 20.86 20.91 0.0M
2021-05-26 20.60 20.72 20.60 20.72 0.0M
2021-05-25 20.77 20.77 20.54 20.54 0.0M
2021-05-21 21.00 21.00 21.00 21.00 0.0M
2021-05-20 20.46 20.46 20.46 20.46 0.0M
2021-05-19 20.15 20.15 20.15 20.15 0.0M
2021-05-18 20.79 20.79 20.79 20.79 0.0M
2021-05-17 20.96 21.08 20.50 20.50 0.0M
2021-05-14 20.15 20.87 20.15 20.84 0.0M
2021-05-13 20.07 20.44 19.99 19.99 0.0M
2021-05-11 21.00 21.00 20.61 20.78 0.0M
2021-05-10 21.21 21.33 21.07 21.33 0.0M
2021-05-07 21.25 21.25 21.25 21.25 0.0M
2021-05-06 21.86 21.86 20.71 21.26 0.0M
2021-05-05 22.23 22.23 22.03 22.03 0.0M
2021-05-04 22.73 22.73 22.33 22.33 0.0M
2021-05-03 23.05 23.16 23.04 23.16 0.0M
2021-04-30 23.14 23.14 23.14 23.14 0.0M
2021-04-29 23.09 23.09 23.09 23.09 0.0M
2021-04-27 23.29 23.29 22.85 22.85 0.0M
2021-04-26 23.29 23.29 23.29 23.29 0.0M
2021-04-23 23.44 23.55 23.44 23.50 0.0M
2021-04-22 23.72 23.92 23.72 23.92 0.0M
2021-04-21 23.43 23.43 23.37 23.37 0.0M
2021-04-20 23.63 23.63 23.46 23.46 0.0M
2021-04-19 23.96 24.02 23.36 23.54 0.0M
2021-04-16 23.75 23.99 23.75 23.99 0.0M
2021-04-14 23.73 23.73 23.70 23.70 0.0M
2021-04-13 23.37 23.37 23.37 23.37 0.0M
2021-04-12 23.14 23.14 23.14 23.14 0.0M
2021-04-09 22.81 23.15 22.81 23.15 0.0M
2021-04-08 23.13 23.20 23.13 23.16 0.0M
2021-04-07 23.50 23.50 22.90 22.90 0.0M
2021-04-06 23.29 23.34 23.29 23.34 0.0M
2021-04-01 22.90 23.20 22.90 23.20 0.0M
2021-03-31 22.70 22.70 22.70 22.70 0.0M
2021-03-29 22.11 22.11 22.11 22.11 0.0M
2021-03-26 22.31 22.31 21.99 21.99 0.0M
2021-03-25 21.46 21.46 21.46 21.46 0.0M
2021-03-24 21.91 21.91 21.91 21.91 0.0M
2021-03-23 21.75 21.75 21.59 21.59 0.0M
2021-03-22 21.99 22.00 21.84 21.84 0.0M
2021-03-19 21.66 21.95 21.66 21.95 0.0M
2021-03-18 22.33 22.33 22.00 22.00 0.0M
2021-03-17 22.89 22.92 22.41 22.41 0.0M
2021-03-16 24.11 24.11 23.43 23.43 0.0M
2021-03-15 23.75 24.10 23.54 23.82 0.0M
2021-03-12 23.75 23.75 23.30 23.30 0.0M
2021-03-11 23.52 23.66 23.52 23.66 0.0M
2021-03-10 23.29 23.29 23.29 23.29 0.0M
2021-03-09 23.21 23.33 23.20 23.28 0.0M
2021-03-08 21.61 22.30 21.61 22.23 0.0M
2021-03-05 21.36 21.36 21.18 21.18 0.0M
2021-03-04 21.18 21.73 20.44 21.61 0.0M
2021-03-03 22.04 22.24 22.04 22.24 0.0M
2021-03-02 22.48 22.48 22.20 22.28 0.0M
2021-03-01 22.25 22.25 22.09 22.20 0.0M
2021-02-26 21.88 21.88 21.49 21.71 0.0M
2021-02-25 23.95 23.95 21.87 21.87 0.0M
2021-02-23 22.00 22.27 21.43 22.27 0.0M
2021-02-22 23.09 23.09 23.01 23.01 0.0M
2021-02-19 22.75 22.75 22.71 22.71 0.0M
2021-02-18 24.00 24.00 22.86 23.08 0.0M
2021-02-17 24.17 24.17 23.89 23.89 0.0M
2021-02-16 24.05 24.05 23.70 23.79 0.0M
2021-02-15 23.28 23.74 23.28 23.28 0.0M
2021-02-12 23.30 23.35 22.88 23.20 0.0M
2021-02-11 22.60 23.07 22.60 23.07 0.0M
2021-02-10 23.29 23.29 22.68 22.93 0.0M
2021-02-09 22.84 23.08 22.68 22.70 0.0M
2021-02-08 22.62 23.15 22.18 23.15 0.0M
2021-02-05 21.70 22.57 21.70 22.23 0.0M
2021-02-04 21.75 21.75 21.61 21.61 0.0M
2021-02-03 21.64 21.68 21.45 21.61 0.0M
2021-02-02 20.63 21.72 20.57 21.47 0.0M
2021-02-01 20.46 20.76 20.11 20.57 0.0M
2021-01-29 20.23 20.50 19.93 20.20 0.0M
2021-01-28 19.13 20.39 18.70 20.14 0.0M
2021-01-27 20.36 20.52 18.87 19.14 0.0M
2021-01-26 21.37 21.66 20.00 20.09 0.0M
2021-01-25 22.40 22.68 21.50 21.61 0.0M
2021-01-22 22.60 22.60 22.25 22.39 0.0M
2021-01-21 23.25 23.34 22.50 22.50 0.0M
2021-01-20 23.39 23.62 22.97 23.27 0.0M
2021-01-19 23.09 23.34 22.65 22.95 0.0M
2021-01-18 23.07 23.32 23.05 23.32 0.0M
2021-01-15 22.29 22.93 22.29 22.84 0.0M
2021-01-14 22.38 22.52 22.11 22.50 0.0M
2021-01-13 21.55 22.20 21.39 22.20 0.0M
2021-01-12 20.73 21.44 20.70 21.00 0.0M
2021-01-11 21.03 21.03 20.73 20.73 0.0M
2021-01-08 20.47 20.54 20.05 20.48 0.0M
2021-01-07 20.61 20.64 20.36 20.41 0.0M
2021-01-06 19.66 20.34 19.55 20.26 0.0M
2021-01-05 19.15 19.32 18.76 19.32 0.0M
2021-01-04 19.26 19.59 19.01 19.05 0.0M