Analog Devices

ADI
🏛️ ドイツ →
210.10
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
2022-12-30 153.60 153.60 153.58 153.58 0.0M
2022-12-29 150.92 152.36 150.92 152.36 0.0M
2022-12-28 150.96 151.32 150.78 150.78 0.0M
2022-12-27 154.02 154.90 151.96 151.96 0.0M
2022-12-23 154.54 155.28 152.72 153.36 0.0M
2022-12-22 157.22 157.22 153.14 153.14 0.0M
2022-12-21 154.96 155.76 154.96 155.76 0.0M
2022-12-20 154.52 154.56 154.40 154.56 0.0M
2022-12-19 156.32 157.86 155.16 155.16 0.0M
2022-12-16 153.98 156.06 153.62 156.06 0.0M
2022-12-15 160.26 160.26 156.22 156.48 0.0M
2022-12-14 165.70 165.70 160.00 160.98 0.0M
2022-12-13 163.84 168.56 163.84 164.54 0.0M
2022-12-12 160.50 160.50 159.60 159.60 0.0M
2022-12-09 161.74 161.74 160.62 160.62 0.0M
2022-12-08 157.76 160.70 157.76 160.70 0.0M
2022-12-07 159.62 159.64 157.02 157.74 0.0M
2022-12-06 159.62 160.50 159.02 159.02 0.0M
2022-12-05 159.90 160.00 159.50 160.00 0.0M
2022-12-02 157.94 158.82 157.94 158.58 0.0M
2022-12-01 165.24 165.34 162.98 162.98 0.0M
2022-11-30 159.20 159.72 156.56 159.72 0.0M
2022-11-29 158.92 159.02 158.52 158.52 0.0M
2022-11-28 159.16 159.16 158.80 158.80 0.0M
2022-11-25 162.02 163.26 160.84 163.08 0.0M
2022-11-24 162.34 163.44 162.34 163.44 0.0M
2022-11-23 162.54 167.28 162.36 163.38 0.0M
2022-11-22 157.02 163.68 156.12 163.68 0.0M
2022-11-21 156.70 156.84 156.66 156.66 0.0M
2022-11-18 156.26 157.50 156.00 156.76 0.0M
2022-11-17 155.94 157.22 154.24 156.06 0.0M
2022-11-16 159.76 159.76 154.94 154.94 0.0M
2022-11-15 156.62 160.00 156.62 158.94 0.0M
2022-11-14 158.18 160.86 155.92 155.92 0.0M
2022-11-11 157.76 158.92 155.50 158.34 0.0M
2022-11-10 154.24 157.18 152.92 157.18 0.0M
2022-11-09 150.32 150.32 150.32 150.32 0.0M
2022-11-08 149.02 149.90 148.92 149.90 0.0M
2022-11-07 144.86 146.48 144.86 146.30 0.0M
2022-11-04 141.98 144.64 141.98 144.64 0.0M
2022-11-03 143.96 144.54 143.16 143.34 0.0M
2022-11-02 148.54 148.54 145.72 145.72 0.0M
2022-11-01 144.56 146.78 144.56 146.78 0.0M
2022-10-31 144.74 144.78 142.98 144.52 0.0M
2022-10-28 140.56 141.12 140.42 140.62 0.0M
2022-10-27 141.32 141.90 140.24 141.90 0.0M
2022-10-26 140.72 143.54 140.72 141.94 0.0M
2022-10-25 146.28 146.72 145.90 146.72 0.0M
2022-10-24 149.22 149.22 144.98 146.50 0.0M
2022-10-21 147.04 148.16 147.00 148.16 0.0M
2022-10-20 142.80 148.94 142.80 145.74 0.0M
2022-10-19 144.30 145.00 144.18 145.00 0.0M
2022-10-18 144.66 147.00 142.82 142.82 0.0M
2022-10-17 142.08 144.00 140.76 140.76 0.0M
2022-10-14 146.32 146.32 142.22 142.22 0.0M
2022-10-13 142.62 142.62 139.24 139.68 0.0M
2022-10-12 143.14 144.38 143.14 143.26 0.0M
2022-10-11 144.96 144.96 141.20 141.20 0.0M
2022-10-10 147.84 147.84 147.84 147.84 0.0M
2022-10-07 153.92 153.92 149.88 149.88 0.0M
2022-10-06 153.62 155.92 152.28 155.92 0.0M
2022-10-05 151.24 152.02 151.24 151.96 0.0M
2022-10-04 150.20 152.00 149.94 151.42 0.0M
2022-10-03 141.16 147.00 141.16 146.54 0.0M
2022-09-30 144.86 144.86 142.62 142.62 0.0M
2022-09-29 147.28 147.28 144.00 144.78 0.0M
2022-09-28 147.46 149.62 147.34 149.28 0.0M
2022-09-27 149.26 149.26 146.56 146.56 0.0M
2022-09-26 144.70 147.38 144.70 147.38 0.0M
2022-09-23 148.32 148.32 144.46 144.46 0.0M
2022-09-22 149.80 150.70 146.98 147.48 0.0M
2022-09-21 154.08 154.08 154.00 154.00 0.0M
2022-09-20 149.70 150.08 149.70 150.08 0.0M
2022-09-19 147.66 149.44 147.12 149.44 0.0M
2022-09-16 146.88 146.88 146.40 146.40 0.0M
2022-09-15 151.36 151.36 149.00 149.00 0.0M
2022-09-14 149.52 150.04 149.30 149.98 0.0M
2022-09-13 154.42 154.42 148.40 148.40 0.0M
2022-09-12 153.48 153.48 152.00 153.44 0.0M
2022-09-09 152.28 154.60 152.04 153.86 0.0M
2022-09-08 150.30 151.76 150.30 151.34 0.0M
2022-09-07 149.92 150.92 149.28 150.82 0.0M
2022-09-06 150.10 150.84 150.10 150.10 0.0M
2022-09-05 151.00 151.00 148.48 149.50 0.0M
2022-09-02 151.06 152.00 149.18 149.18 0.0M
2022-09-01 149.66 150.86 147.48 150.86 0.0M
2022-08-31 152.86 152.86 149.68 149.96 0.0M
2022-08-30 155.74 155.94 151.90 151.90 0.0M
2022-08-29 156.30 156.56 154.56 154.56 0.0M
2022-08-26 166.48 166.48 159.08 159.08 0.0M
2022-08-25 163.90 166.50 163.90 166.20 0.0M
2022-08-24 166.36 166.36 164.52 164.52 0.0M
2022-08-23 165.30 165.54 164.42 165.54 0.0M
2022-08-22 164.84 166.20 164.84 166.20 0.0M
2022-08-19 166.54 167.02 166.40 167.02 0.0M
2022-08-18 167.20 169.90 163.70 168.66 0.0M
2022-08-17 176.86 176.86 164.28 165.78 0.0M
2022-08-16 176.44 177.56 174.86 174.86 0.0M
2022-08-15 175.08 177.00 174.28 177.00 0.0M
2022-08-12 170.82 174.72 170.82 174.72 0.0M
2022-08-11 170.02 171.16 169.74 169.74 0.0M
2022-08-10 167.60 167.60 167.60 167.60 0.0M
2022-08-09 172.20 172.20 165.50 165.50 0.0M
2022-08-08 174.84 175.78 171.42 171.98 0.0M
2022-08-05 173.24 174.24 171.52 174.24 0.0M
2022-08-04 172.78 174.14 171.48 171.48 0.0M
2022-08-03 167.78 173.36 167.78 173.36 0.0M
2022-08-02 166.82 169.02 166.36 167.94 0.0M
2022-08-01 167.96 168.20 166.66 166.82 0.0M
2022-07-29 168.20 168.34 164.92 168.34 0.0M
2022-07-28 164.54 165.82 164.14 165.54 0.0M
2022-07-27 161.58 165.16 161.58 164.98 0.0M
2022-07-26 159.52 161.46 159.52 159.86 0.0M
2022-07-25 160.34 160.34 158.16 158.54 0.0M
2022-07-22 160.10 162.98 159.62 159.62 0.0M
2022-07-21 160.62 161.44 160.16 161.40 0.0M
2022-07-20 159.20 160.36 157.62 160.36 0.0M
2022-07-19 154.10 156.50 154.10 156.50 0.0M
2022-07-18 157.04 157.86 154.40 154.40 0.0M
2022-07-15 153.54 155.84 152.60 155.68 0.0M
2022-07-14 147.98 152.00 147.94 152.00 0.0M
2022-07-13 147.46 148.64 144.92 144.92 0.0M
2022-07-12 148.78 148.78 148.78 148.78 0.0M
2022-07-11 147.20 148.04 145.74 147.72 0.0M
2022-07-08 144.98 147.12 144.98 147.12 0.0M
2022-07-07 142.64 146.84 142.64 146.84 0.0M
2022-07-06 140.38 140.48 140.00 140.48 0.0M
2022-07-05 138.30 138.30 137.26 137.26 0.0M
2022-07-04 136.44 136.60 135.64 136.40 0.0M
2022-07-01 136.56 138.80 135.26 135.26 0.0M
2022-06-30 139.68 139.68 139.68 139.68 0.0M
2022-06-29 140.90 141.22 139.20 141.00 0.0M
2022-06-28 142.70 143.06 142.70 142.74 0.0M
2022-06-27 142.78 142.78 142.00 142.42 0.0M
2022-06-24 139.74 141.60 139.74 141.38 0.0M
2022-06-23 140.22 140.50 140.06 140.06 0.0M
2022-06-22 139.38 139.38 138.46 138.46 0.0M
2022-06-21 139.90 142.00 139.90 141.50 0.0M
2022-06-20 138.78 139.40 138.16 139.40 0.0M
2022-06-17 136.92 136.92 136.00 136.50 0.0M
2022-06-16 142.02 142.02 134.68 134.92 0.0M
2022-06-15 141.32 143.00 141.30 143.00 0.0M
2022-06-14 143.02 143.02 140.38 140.38 0.0M
2022-06-13 146.10 146.14 144.08 144.20 0.0M
2022-06-10 152.92 153.66 149.50 149.50 0.0M
2022-06-09 153.56 155.00 153.56 155.00 0.0M
2022-06-08 155.16 155.42 154.78 155.42 0.0M
2022-06-07 152.72 154.86 152.28 154.14 0.0M
2022-06-06 155.44 156.18 154.82 154.82 0.0M
2022-06-03 154.42 154.42 154.30 154.30 0.0M
2022-06-02 154.82 156.82 154.18 156.82 0.0M
2022-06-01 157.06 159.36 154.00 154.00 0.0M
2022-05-31 155.76 156.36 153.90 155.50 0.0M
2022-05-30 158.92 158.92 156.56 156.56 0.0M
2022-05-27 151.52 155.94 151.52 155.62 0.0M
2022-05-26 150.68 150.98 149.50 150.50 0.0M
2022-05-25 150.74 152.12 150.32 151.40 0.0M
2022-05-24 149.04 150.66 147.30 150.66 0.0M
2022-05-23 155.54 156.04 150.00 150.62 0.0M
2022-05-20 153.94 155.40 148.86 149.08 0.0M
2022-05-19 150.64 152.54 149.82 152.54 0.0M
2022-05-18 159.34 159.34 154.38 154.38 0.0M
2022-05-17 153.42 155.16 151.54 155.16 0.0M
2022-05-16 151.34 152.78 150.70 151.00 0.0M
2022-05-13 149.48 150.06 149.10 149.10 0.0M
2022-05-12 144.00 147.00 143.94 144.92 0.0M
2022-05-11 148.56 150.30 148.12 148.12 0.0M
2022-05-10 145.20 149.96 145.20 148.38 0.0M
2022-05-09 147.26 147.88 144.68 144.68 0.0M
2022-05-06 148.48 148.48 148.02 148.22 0.0M
2022-05-05 154.90 155.24 150.94 150.94 0.0M
2022-05-04 151.84 155.00 148.50 155.00 0.0M
2022-05-03 150.10 150.90 150.00 150.00 0.0M
2022-05-02 147.52 148.52 147.14 147.14 0.0M
2022-04-29 150.32 152.00 147.00 147.00 0.0M
2022-04-28 146.76 149.00 145.00 149.00 0.0M