Ternium ADR

TX
🏛️ ドイツ →
29.40
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 37.60 38.00 37.60 38.00 0.0M
2021-12-29 37.40 37.80 37.40 37.80 0.0M
2021-12-28 37.20 37.40 37.20 37.40 0.0M
2021-12-27 37.60 37.80 37.60 37.80 0.0M
2021-12-23 37.60 37.80 37.40 37.40 0.0M
2021-12-22 36.60 37.60 36.60 37.60 0.0M
2021-12-17 38.20 38.20 37.80 38.20 0.0M
2021-12-16 38.60 38.60 38.60 38.60 0.0M
2021-12-15 38.60 38.60 36.60 36.60 0.0M
2021-12-14 38.40 38.60 38.40 38.60 0.0M
2021-12-13 39.00 39.20 38.80 38.80 0.0M
2021-12-10 38.00 38.80 38.00 38.60 0.0M
2021-12-08 37.80 37.80 37.80 37.80 0.0M
2021-12-07 37.60 38.00 37.60 38.00 0.0M
2021-12-03 36.20 36.20 35.60 35.60 0.0M
2021-12-02 33.40 35.00 33.40 35.00 0.0M
2021-12-01 34.80 34.80 34.80 34.80 0.0M
2021-11-30 33.00 33.80 33.00 33.80 0.0M
2021-11-29 34.20 34.20 32.80 34.00 0.0M
2021-11-26 32.20 32.20 32.20 32.20 0.0M
2021-11-24 34.20 34.20 34.20 34.20 0.0M
2021-11-23 35.40 35.40 35.40 35.40 0.0M
2021-11-22 33.80 34.20 33.80 34.20 0.0M
2021-11-19 34.20 34.20 34.20 34.20 0.0M
2021-11-17 34.60 34.80 34.60 34.80 0.0M
2021-11-16 35.20 35.20 35.20 35.20 0.0M
2021-11-15 36.00 36.00 36.00 36.00 0.0M
2021-11-12 36.00 36.20 36.00 36.20 0.0M
2021-11-11 36.00 36.80 36.00 36.80 0.0M
2021-11-10 35.80 35.80 35.60 35.80 0.0M
2021-11-09 35.20 35.20 35.20 35.20 0.0M
2021-11-05 33.60 33.60 32.80 33.40 0.0M
2021-11-04 34.60 34.60 33.40 33.40 0.0M
2021-11-03 39.20 39.20 34.20 34.20 0.0M
2021-11-02 40.60 40.60 36.00 36.00 0.0M
2021-11-01 40.20 40.80 40.20 40.40 0.0M
2021-10-29 38.40 38.40 38.40 38.40 0.0M
2021-10-28 38.40 38.40 38.40 38.40 0.0M
2021-10-27 39.00 39.00 38.80 39.00 0.0M
2021-10-26 39.60 39.80 39.60 39.80 0.0M
2021-10-25 38.00 39.60 38.00 39.60 0.0M
2021-10-22 37.60 37.60 37.60 37.60 0.0M
2021-10-18 37.80 37.80 37.80 37.80 0.0M
2021-10-15 38.80 38.80 38.80 38.80 0.0M
2021-10-14 37.40 37.60 37.40 37.60 0.0M
2021-10-13 37.60 37.60 37.60 37.60 0.0M
2021-10-12 37.40 37.80 37.40 37.80 0.0M
2021-10-11 36.80 37.00 36.80 37.00 0.0M
2021-10-08 36.60 36.60 36.60 36.60 0.0M
2021-10-05 35.40 36.60 35.40 36.60 0.0M
2021-10-04 36.20 36.20 35.60 35.60 0.0M
2021-10-01 36.00 36.40 35.80 36.40 0.0M
2021-09-30 37.20 37.40 37.20 37.40 0.0M
2021-09-27 37.00 37.40 37.00 37.40 0.0M
2021-09-24 37.80 37.80 37.80 37.80 0.0M
2021-09-23 37.80 37.80 37.80 37.80 0.0M
2021-09-21 38.60 38.60 36.80 37.60 0.0M
2021-09-20 40.00 40.00 37.20 38.00 0.0M
2021-09-17 42.40 42.40 41.00 41.00 0.0M
2021-09-16 44.20 44.40 44.20 44.20 0.0M
2021-09-15 43.40 44.20 43.40 44.20 0.0M
2021-09-14 43.40 43.40 43.40 43.40 0.0M
2021-09-13 45.00 45.00 45.00 45.00 0.0M
2021-09-08 45.20 45.20 45.20 45.20 0.0M
2021-09-07 45.20 45.20 45.20 45.20 0.0M
2021-09-06 45.00 45.00 45.00 45.00 0.0M
2021-09-03 45.60 45.60 45.40 45.40 0.0M
2021-09-02 46.00 46.00 45.60 45.60 0.0M
2021-09-01 44.20 45.60 44.20 45.60 0.0M
2021-08-30 47.40 47.60 47.40 47.60 0.0M
2021-08-24 45.40 46.60 45.40 46.60 0.0M
2021-08-23 45.00 45.00 45.00 45.00 0.0M
2021-08-20 44.40 44.40 44.40 44.40 0.0M
2021-08-19 44.00 44.00 43.80 43.80 0.0M
2021-08-17 46.60 46.60 44.60 44.60 0.0M
2021-08-16 47.60 47.60 45.60 47.20 0.0M
2021-08-13 47.60 47.60 47.40 47.40 0.0M
2021-08-12 47.80 48.00 47.60 47.60 0.0M
2021-08-11 47.80 47.80 47.60 47.60 0.0M
2021-08-10 46.00 48.00 46.00 48.00 0.0M
2021-08-09 43.80 45.20 43.80 45.20 0.0M
2021-08-06 43.60 43.60 43.60 43.60 0.0M
2021-08-05 43.20 43.20 42.60 42.60 0.0M
2021-08-04 43.40 43.40 42.00 42.60 0.0M
2021-08-03 41.40 42.20 41.00 42.00 0.0M
2021-08-02 42.40 42.40 41.20 41.20 0.0M
2021-07-30 41.60 41.60 40.80 40.80 0.0M
2021-07-28 40.40 40.40 40.40 40.40 0.0M
2021-07-27 39.60 41.00 39.60 41.00 0.0M
2021-07-26 39.00 40.80 39.00 40.80 0.0M
2021-07-23 38.80 38.80 38.80 38.80 0.0M
2021-07-22 38.20 38.20 38.00 38.00 0.0M
2021-07-21 37.60 38.00 37.60 38.00 0.0M
2021-07-20 36.80 36.80 36.80 36.80 0.0M
2021-07-19 36.60 36.60 34.80 34.80 0.0M
2021-07-16 36.80 36.80 36.20 36.20 0.0M
2021-07-14 36.00 36.80 36.00 36.40 0.0M
2021-07-13 35.80 35.80 35.80 35.80 0.0M
2021-07-12 35.40 35.40 35.40 35.40 0.0M
2021-07-09 35.60 35.60 35.40 35.40 0.0M
2021-07-08 33.80 34.00 33.00 34.00 0.0M
2021-07-07 34.20 34.20 34.20 34.20 0.0M
2021-07-06 33.00 33.00 32.20 32.20 0.0M
2021-07-02 32.80 32.80 32.80 32.80 0.0M
2021-07-01 32.20 32.20 32.20 32.20 0.0M
2021-06-30 32.60 32.60 32.60 32.60 0.0M
2021-06-29 31.40 31.40 31.40 31.40 0.0M
2021-06-28 30.80 30.80 30.80 30.80 0.0M
2021-06-25 30.80 30.80 30.60 30.60 0.0M
2021-06-23 28.60 28.60 28.60 28.60 0.0M
2021-06-22 29.00 29.00 28.40 28.40 0.0M
2021-06-21 27.60 27.60 27.60 27.60 0.0M
2021-06-18 27.60 28.20 27.40 28.20 0.0M
2021-06-17 28.60 28.80 27.40 27.60 0.0M
2021-06-16 28.80 29.00 28.20 29.00 0.0M
2021-06-15 30.40 30.40 29.60 29.60 0.0M
2021-06-14 32.20 32.20 30.60 30.60 0.0M
2021-06-11 30.80 33.80 30.80 31.60 0.0M
2021-06-10 30.60 31.00 30.60 30.60 0.0M
2021-06-09 30.60 30.60 30.60 30.60 0.0M
2021-06-08 29.80 29.80 29.80 29.80 0.0M
2021-06-07 30.40 30.40 30.40 30.40 0.0M
2021-06-04 30.80 30.80 30.80 30.80 0.0M
2021-06-03 30.60 30.60 30.60 30.60 0.0M
2021-06-02 31.00 31.00 31.00 31.00 0.0M
2021-06-01 30.00 30.20 30.00 30.20 0.0M
2021-05-31 30.00 30.00 30.00 30.00 0.0M
2021-05-27 30.80 30.80 30.80 30.80 0.0M
2021-05-26 29.80 29.80 29.80 29.80 0.0M
2021-05-25 31.20 31.20 31.20 31.20 0.0M
2021-05-20 30.20 31.20 30.20 30.80 0.0M
2021-05-19 31.40 31.40 31.00 31.00 0.0M
2021-05-18 33.40 33.40 33.40 33.40 0.0M
2021-05-14 32.80 32.80 32.80 32.80 0.0M
2021-05-12 33.60 33.60 32.80 32.80 0.0M
2021-05-11 33.00 33.40 32.80 33.00 0.0M
2021-05-10 32.80 33.40 32.80 33.40 0.0M
2021-05-07 32.20 32.40 31.80 32.40 0.0M
2021-05-06 31.40 31.80 31.40 31.80 0.0M
2021-05-05 31.80 32.20 31.20 31.20 0.0M
2021-05-04 33.40 33.40 33.40 33.40 0.0M
2021-04-29 33.40 33.60 33.40 33.60 0.0M
2021-04-28 34.40 34.40 33.20 33.20 0.0M
2021-04-27 33.80 33.80 33.80 33.80 0.0M
2021-04-26 33.00 33.80 33.00 33.80 0.0M
2021-04-23 32.60 32.60 32.60 32.60 0.0M
2021-04-22 32.20 32.20 31.60 32.20 0.0M
2021-04-21 31.80 32.00 31.80 31.80 0.0M
2021-04-19 33.00 33.00 33.00 33.00 0.0M
2021-04-14 32.80 32.80 32.80 32.80 0.0M
2021-04-13 32.00 32.00 32.00 32.00 0.0M
2021-04-08 32.60 33.00 32.60 33.00 0.0M
2021-04-07 33.60 33.60 33.60 33.60 0.0M
2021-04-06 33.80 33.80 33.20 33.40 0.0M
2021-04-01 33.00 33.00 33.00 33.00 0.0M
2021-03-31 34.20 34.20 34.20 34.20 0.0M
2021-03-30 33.20 33.20 33.20 33.20 0.0M
2021-03-29 33.20 33.20 32.20 32.20 0.0M
2021-03-25 29.80 30.20 29.80 30.20 0.0M
2021-03-24 30.00 30.60 30.00 30.00 0.0M
2021-03-23 31.00 31.00 29.40 29.40 0.0M
2021-03-22 30.80 31.20 30.60 31.20 0.0M
2021-03-19 30.00 30.80 30.00 30.80 0.0M
2021-03-18 31.00 31.00 30.40 30.40 0.0M
2021-03-16 31.40 31.40 31.00 31.00 0.0M
2021-03-15 30.40 30.40 30.40 30.40 0.0M
2021-03-12 30.60 30.60 30.60 30.60 0.0M
2021-03-11 30.80 31.40 30.60 31.40 0.0M
2021-03-10 30.00 30.00 30.00 30.00 0.0M
2021-03-05 27.40 27.40 26.60 26.60 0.0M
2021-03-04 30.20 30.20 28.00 28.60 0.0M
2021-03-03 28.80 29.00 28.80 29.00 0.0M
2021-03-02 27.00 27.00 27.00 27.00 0.0M
2021-03-01 25.80 27.00 25.80 27.00 0.0M
2021-02-26 25.40 25.60 25.20 25.20 0.0M
2021-02-25 26.40 26.40 26.20 26.20 0.0M
2021-02-24 26.60 26.60 26.60 26.60 0.0M
2021-02-23 26.00 26.00 25.80 25.80 0.0M
2021-02-17 24.20 24.20 24.20 24.20 0.0M
2021-02-12 22.80 24.20 22.80 24.20 0.0M
2021-02-08 23.80 23.80 23.80 23.80 0.0M
2021-01-29 21.80 22.00 21.80 22.00 0.0M
2021-01-27 22.40 22.40 22.40 22.40 0.0M
2021-01-26 23.40 23.40 23.40 23.40 0.0M
2021-01-22 23.80 23.80 23.80 23.80 0.0M
2021-01-12 27.20 27.20 26.80 26.80 0.0M
2021-01-04 23.80 23.80 23.80 23.80 0.0M