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
2023-12-29 180.85 181.50 180.45 180.45 0.0M
2023-12-28 179.35 182.00 179.35 181.50 0.0M
2023-12-27 180.50 180.65 178.65 178.75 0.0M
2023-12-22 178.50 180.45 178.30 180.10 0.0M
2023-12-21 176.25 178.50 176.25 178.50 0.0M
2023-12-20 179.55 179.65 175.75 175.75 0.0M
2023-12-19 179.30 180.40 179.20 179.95 0.0M
2023-12-18 183.85 183.85 179.95 180.45 0.0M
2023-12-15 183.55 185.85 182.30 185.85 0.0M
2023-12-14 177.45 180.40 176.80 180.40 0.0M
2023-12-13 176.85 177.70 175.05 175.05 0.0M
2023-12-12 176.20 176.80 175.65 176.25 0.0M
2023-12-11 171.75 177.50 170.50 176.65 0.0M
2023-12-08 171.10 173.95 170.40 172.30 0.0M
2023-12-07 167.15 170.20 167.10 170.20 0.0M
2023-12-06 168.35 168.90 167.55 167.75 0.0M
2023-12-05 169.10 169.10 166.80 166.80 0.0M
2023-12-04 167.35 168.30 166.90 168.30 0.0M
2023-12-01 167.80 168.50 167.25 168.50 0.0M
2023-11-30 167.05 167.35 166.10 166.10 0.0M
2023-11-29 166.80 169.95 166.50 166.50 0.0M
2023-11-28 167.85 167.85 167.20 167.20 0.0M
2023-11-27 166.95 167.20 166.80 166.80 0.0M
2023-11-24 167.05 167.05 167.00 167.00 0.0M
2023-11-23 167.95 167.95 166.80 167.45 0.0M
2023-11-22 166.25 168.95 166.00 168.65 0.0M
2023-11-21 167.85 168.15 162.50 166.45 0.0M
2023-11-20 167.50 168.10 166.95 166.95 0.0M
2023-11-17 168.30 170.25 166.45 168.15 0.0M
2023-11-16 165.95 166.40 165.95 166.40 0.0M
2023-11-15 164.20 168.10 164.20 166.70 0.0M
2023-11-14 159.80 163.50 159.70 163.50 0.0M
2023-11-13 160.90 160.90 159.55 159.55 0.0M
2023-11-10 156.50 160.15 156.45 160.15 0.0M
2023-11-09 157.25 158.00 157.10 157.10 0.0M
2023-11-08 157.00 158.80 157.00 158.35 0.0M
2023-11-07 155.80 157.85 155.80 157.50 0.0M
2023-11-06 156.10 157.45 154.70 155.45 0.0M
2023-11-03 154.70 156.90 154.70 156.75 0.0M
2023-11-02 150.40 155.10 150.40 155.00 0.0M
2023-11-01 148.50 148.95 148.10 148.10 0.0M
2023-10-31 145.80 148.75 145.80 148.75 0.0M
2023-10-30 153.40 153.95 146.50 146.80 0.0M
2023-10-27 153.75 153.95 151.45 151.45 0.0M
2023-10-26 150.05 155.20 148.95 154.40 0.0M
2023-10-25 151.55 152.95 150.70 150.70 0.0M
2023-10-24 155.00 155.55 154.70 155.55 0.0M
2023-10-23 157.40 158.10 153.90 153.90 0.0M
2023-10-20 158.45 159.35 157.65 158.80 0.0M
2023-10-19 161.85 161.85 159.05 159.05 0.0M
2023-10-18 163.10 163.70 162.10 163.70 0.0M
2023-10-17 162.80 162.80 161.25 162.65 0.0M
2023-10-16 163.20 164.60 162.70 164.60 0.0M
2023-10-13 164.45 164.90 162.95 162.95 0.0M
2023-10-12 164.60 166.60 164.60 165.70 0.0M
2023-10-11 166.10 166.80 163.85 163.85 0.0M
2023-10-10 164.45 164.45 164.45 164.45 0.0M
2023-10-09 163.95 164.25 163.05 163.85 0.0M
2023-10-06 163.00 164.70 163.00 164.70 0.0M
2023-10-05 165.00 165.20 164.55 165.20 0.0M
2023-10-04 163.15 165.45 163.15 165.45 0.0M
2023-10-03 166.95 166.95 166.75 166.75 0.0M
2023-10-02 167.30 167.50 166.95 167.50 0.0M
2023-09-29 166.75 167.95 166.75 167.95 0.0M
2023-09-28 164.35 167.10 164.00 167.10 0.0M
2023-09-27 164.05 164.05 163.05 163.05 0.0M
2023-09-25 163.75 165.75 163.75 164.85 0.0M
2023-09-22 163.50 163.50 163.50 163.50 0.0M
2023-09-21 164.45 165.30 162.70 162.70 0.0M
2023-09-20 167.75 167.75 167.75 167.75 0.0M
2023-09-19 168.20 168.60 164.60 165.35 0.0M
2023-09-15 169.20 169.20 166.15 166.15 0.0M
2023-09-14 164.20 165.75 164.20 165.65 0.0M
2023-09-13 163.10 165.10 163.10 164.80 0.0M
2023-09-12 164.80 165.90 164.80 165.90 0.0M
2023-09-11 165.80 166.80 163.60 165.45 0.0M
2023-09-08 166.55 166.55 165.55 165.60 0.0M
2023-09-07 169.65 169.65 167.35 167.40 0.0M
2023-09-06 168.50 169.20 167.60 169.20 0.0M
2023-09-05 169.00 169.60 169.00 169.60 0.0M
2023-09-04 169.00 169.65 168.90 169.65 0.0M
2023-09-01 167.25 168.00 167.25 168.00 0.0M
2023-08-31 166.80 168.40 166.80 167.55 0.0M
2023-08-30 167.60 167.60 165.70 165.75 0.0M
2023-08-29 167.50 169.10 167.15 167.95 0.0M
2023-08-28 165.75 165.75 165.25 165.25 0.0M
2023-08-25 160.50 164.35 160.50 164.35 0.0M
2023-08-24 164.50 164.50 162.10 162.30 0.0M
2023-08-23 163.85 164.85 153.25 163.55 0.0M
2023-08-22 162.85 164.50 162.00 163.15 0.0M
2023-08-21 161.60 162.70 161.50 161.50 0.0M
2023-08-18 161.10 162.00 159.30 162.00 0.0M
2023-08-17 162.50 163.20 161.75 161.75 0.0M
2023-08-16 166.55 166.80 161.70 162.20 0.0M
2023-08-15 170.10 170.10 166.30 166.30 0.0M
2023-08-14 167.05 170.00 167.05 170.00 0.0M
2023-08-11 168.10 168.10 166.65 167.00 0.0M
2023-08-10 168.55 171.20 168.40 171.20 0.0M
2023-08-09 171.15 171.15 169.05 169.60 0.0M
2023-08-08 171.60 172.40 168.60 168.80 0.0M
2023-08-07 172.75 173.45 172.30 172.30 0.0M
2023-08-04 174.15 174.15 168.90 171.00 0.0M
2023-08-03 176.35 176.35 173.90 174.55 0.0M
2023-08-02 179.75 179.75 175.95 175.95 0.0M
2023-08-01 181.85 181.90 180.00 181.45 0.0M
2023-07-31 179.55 181.45 179.55 181.20 0.0M
2023-07-28 179.70 180.00 178.55 180.00 0.0M
2023-07-27 173.65 180.00 173.45 177.35 0.0M
2023-07-26 176.20 176.20 171.70 172.75 0.0M
2023-07-25 174.20 176.90 174.20 176.90 0.0M
2023-07-24 172.85 174.55 172.50 172.50 0.0M
2023-07-21 171.35 172.75 170.95 172.75 0.0M
2023-07-20 172.90 173.80 170.00 170.35 0.0M
2023-07-19 175.70 175.70 175.70 175.70 0.0M
2023-07-18 174.35 174.35 173.45 174.00 0.0M
2023-07-17 171.10 172.10 169.90 172.10 0.0M
2023-07-14 177.25 177.25 172.00 172.00 0.0M
2023-07-13 176.45 177.15 175.40 177.05 0.0M
2023-07-12 174.05 175.00 173.80 174.45 0.0M
2023-07-11 173.80 173.85 173.00 173.00 0.0M
2023-07-10 168.40 173.45 168.40 173.15 0.0M
2023-07-07 171.00 171.50 168.70 168.70 0.0M
2023-07-06 174.70 174.70 171.00 171.20 0.0M
2023-07-05 177.65 177.80 175.60 175.85 0.0M
2023-07-04 177.95 178.85 177.95 178.05 0.0M
2023-07-03 179.25 179.95 176.55 177.75 0.0M
2023-06-30 175.30 179.05 175.25 178.75 0.0M
2023-06-29 173.70 174.85 172.80 173.80 0.0M
2023-06-28 175.25 175.25 172.50 174.90 0.0M
2023-06-27 171.40 174.35 171.40 174.35 0.0M
2023-06-26 170.00 173.95 169.45 173.95 0.0M
2023-06-23 170.90 170.90 169.40 170.85 0.0M
2023-06-22 167.90 169.00 167.90 169.00 0.0M
2023-06-21 171.95 171.95 169.35 169.35 0.0M
2023-06-20 171.55 172.45 171.00 172.10 0.0M
2023-06-19 172.70 172.85 171.10 171.90 0.0M
2023-06-16 174.00 174.55 172.15 172.15 0.0M
2023-06-15 177.60 178.05 174.00 174.00 0.0M
2023-06-14 177.85 178.20 176.60 176.75 0.0M
2023-06-13 175.25 176.95 174.40 176.95 0.0M
2023-06-12 170.65 174.35 170.50 174.30 0.0M
2023-06-09 169.85 170.55 168.80 170.00 0.0M
2023-06-08 167.20 169.00 167.20 167.70 0.0M
2023-06-07 166.80 170.00 165.90 169.00 0.0M
2023-06-06 162.70 163.95 162.70 163.25 0.0M
2023-06-05 167.95 168.30 162.95 163.00 0.0M
2023-06-02 166.65 169.00 166.65 168.25 0.0M
2023-06-01 166.70 168.95 165.90 167.85 0.0M
2023-05-31 165.00 168.55 165.00 167.25 0.0M
2023-05-30 166.45 167.75 163.35 164.70 0.0M
2023-05-29 165.80 166.15 165.40 165.40 0.0M
2023-05-26 160.70 165.25 159.75 165.25 0.0M
2023-05-25 161.10 161.60 152.00 161.35 0.0M
2023-05-24 175.70 177.85 159.10 161.35 0.0M
2023-05-23 177.65 177.65 175.55 175.55 0.0M
2023-05-22 176.75 178.30 176.35 177.35 0.0M
2023-05-19 179.00 180.30 176.20 176.20 0.0M
2023-05-18 173.05 177.55 173.05 177.55 0.0M
2023-05-17 169.10 173.25 169.10 173.25 0.0M
2023-05-16 169.10 170.25 169.10 169.10 0.0M
2023-05-15 166.20 166.95 166.00 166.00 0.0M
2023-05-12 166.15 167.00 165.45 165.45 0.0M
2023-05-11 166.70 166.70 166.00 166.00 0.0M
2023-05-10 165.65 165.65 165.65 165.65 0.0M
2023-05-09 167.95 167.95 163.45 164.30 0.0M
2023-05-08 165.70 167.45 165.15 167.45 0.0M
2023-05-05 161.90 162.70 161.90 162.70 0.0M
2023-05-04 164.45 165.00 164.40 164.65 0.0M
2023-05-03 166.25 166.80 165.50 165.50 0.0M
2023-05-02 169.50 169.50 167.00 167.10 0.0M
2023-04-28 160.65 163.35 160.65 163.35 0.0M
2023-04-27 162.80 164.70 155.95 161.20 0.0M
2023-04-26 166.00 166.00 162.30 162.30 0.0M
2023-04-25 168.00 169.10 165.50 165.50 0.0M
2023-04-24 169.45 170.15 168.45 169.20 0.0M
2023-04-21 169.55 169.70 169.55 169.70 0.0M
2023-04-20 170.45 172.00 168.30 172.00 0.0M
2023-04-19 171.90 171.90 171.90 171.90 0.0M
2023-04-17 172.20 173.15 171.20 173.05 0.0M
2023-04-14 171.00 172.00 169.90 172.00 0.0M
2023-04-13 170.45 171.90 168.95 171.90 0.0M
2023-04-12 173.00 173.00 170.10 170.10 0.0M
2023-04-11 175.70 175.90 174.75 174.85 0.0M
2023-04-06 173.80 173.80 170.90 170.90 0.0M
2023-04-05 178.55 178.55 174.00 174.15 0.0M
2023-04-04 179.50 181.15 179.20 179.20 0.0M
2023-04-03 182.00 182.05 178.75 179.45 0.0M
2023-03-31 178.82 181.62 177.48 181.62 0.0M
2023-03-30 174.34 178.92 174.34 177.96 0.0M
2023-03-29 170.96 172.86 170.38 172.62 0.0M
2023-03-28 171.52 172.14 166.92 169.20 0.0M
2023-03-27 174.08 174.90 171.26 171.26 0.0M
2023-03-24 175.58 175.64 175.54 175.54 0.0M
2023-03-23 172.34 176.80 172.34 173.88 0.0M
2023-03-22 173.88 176.08 171.66 171.96 0.0M
2023-03-21 175.86 175.86 173.94 173.94 0.0M
2023-03-20 172.74 174.66 172.72 174.66 0.0M
2023-03-17 175.70 175.72 173.78 174.00 0.0M
2023-03-16 172.82 176.20 171.92 175.56 0.0M
2023-03-15 173.64 174.24 171.22 171.22 0.0M
2023-03-14 170.62 175.06 170.62 172.44 0.0M
2023-03-13 172.48 172.84 167.54 170.96 0.0M
2023-03-10 171.92 173.54 170.24 171.84 0.0M
2023-03-09 175.50 178.56 173.52 173.52 0.0M
2023-03-08 175.98 177.50 175.02 176.78 0.0M
2023-03-07 173.74 175.66 173.64 174.24 0.0M
2023-03-06 175.76 176.44 173.84 173.84 0.0M
2023-03-03 173.36 175.32 173.34 175.32 0.0M
2023-03-02 170.65 171.70 169.55 171.70 0.0M
2023-03-01 173.34 173.34 171.64 171.86 0.0M
2023-02-28 173.42 175.04 173.16 174.28 0.0M
2023-02-27 173.44 173.90 173.28 173.28 0.0M
2023-02-24 172.92 174.82 172.72 173.24 0.0M
2023-02-23 174.80 176.44 174.14 175.38 0.0M
2023-02-22 174.34 175.54 173.02 173.02 0.0M
2023-02-21 179.10 179.54 175.60 175.94 0.0M
2023-02-20 180.44 180.98 180.02 180.98 0.0M
2023-02-17 180.40 182.20 179.62 179.62 0.0M
2023-02-16 183.18 184.18 180.78 181.94 0.0M
2023-02-15 169.72 183.42 169.06 183.42 0.0M
2023-02-14 168.26 171.20 167.20 169.70 0.0M
2023-02-13 167.10 168.82 167.10 168.82 0.0M
2023-02-10 166.62 167.22 165.82 165.86 0.0M
2023-02-09 167.50 168.44 167.00 167.94 0.0M
2023-02-08 169.20 169.20 166.78 166.78 0.0M
2023-02-07 165.82 168.84 165.82 168.84 0.0M
2023-02-06 165.14 165.26 163.84 165.26 0.0M
2023-02-03 162.06 166.74 160.00 166.74 0.0M
2023-02-02 161.66 164.36 160.00 164.36 0.0M
2023-02-01 157.74 158.68 157.74 158.68 0.0M
2023-01-31 155.60 157.00 154.54 156.08 0.0M
2023-01-30 156.06 156.06 155.20 155.94 0.0M
2023-01-27 155.68 157.66 155.68 157.66 0.0M
2023-01-26 154.68 155.74 154.24 155.20 0.0M
2023-01-25 154.02 154.64 151.36 151.36 0.0M
2023-01-24 156.04 156.04 155.06 155.06 0.0M
2023-01-23 152.00 154.24 150.98 154.24 0.0M
2023-01-20 151.46 151.74 149.62 149.62 0.0M
2023-01-19 153.74 153.74 150.78 150.80 0.0M
2023-01-18 154.06 154.26 154.06 154.26 0.0M
2023-01-17 154.74 155.38 154.00 155.38 0.0M
2023-01-16 155.26 156.02 154.82 156.02 0.0M
2023-01-13 155.02 155.02 152.00 154.92 0.0M
2023-01-12 157.40 157.40 157.34 157.34 0.0M
2023-01-11 157.34 157.46 156.04 156.76 0.0M
2023-01-10 155.94 157.28 155.08 157.28 0.0M
2023-01-09 156.04 156.98 154.94 156.98 0.0M
2023-01-06 151.50 154.20 151.50 154.20 0.0M
2023-01-05 156.60 156.90 153.40 153.40 0.0M
2023-01-04 154.40 156.62 154.40 156.62 0.0M
2023-01-03 157.78 159.00 153.42 153.42 0.0M
2023-01-02 153.80 157.24 153.80 157.24 0.0M