Accelleron Industries AG ADR (ACLLY)

ACLLY
🏛️ アメリカ →
83.88
最終更新: 2025-09-30
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 31.18 31.26 31.16 31.16 0.0M
2023-12-28 31.28 31.28 30.67 30.67 0.0M
2023-12-27 30.74 31.19 30.74 31.07 0.0M
2023-12-26 30.60 30.60 30.38 30.48 0.0M
2023-12-22 30.30 30.52 30.30 30.42 0.0M
2023-12-21 29.86 30.01 29.80 29.80 0.0M
2023-12-20 29.60 29.73 29.24 29.45 0.0M
2023-12-19 29.45 29.53 29.37 29.37 0.0M
2023-12-18 29.01 29.11 29.00 29.11 0.0M
2023-12-15 29.44 29.59 29.40 29.40 0.0M
2023-12-14 29.29 29.31 29.00 29.21 0.0M
2023-12-13 28.07 28.53 28.07 28.26 0.0M
2023-12-12 27.91 27.98 27.91 27.98 0.0M
2023-12-11 27.78 27.80 27.67 27.67 0.0M
2023-12-08 27.46 27.73 27.46 27.64 0.0M
2023-12-07 27.54 27.54 27.25 27.25 0.0M
2023-12-06 28.05 28.25 27.88 27.93 0.0M
2023-12-05 28.85 28.85 28.85 28.85 0.0M
2023-12-04 28.50 28.57 28.32 28.33 0.0M
2023-12-01 28.63 28.92 28.31 28.51 0.0M
2023-11-30 28.71 28.82 28.45 28.45 0.0M
2023-11-29 28.20 28.63 28.20 28.54 0.0M
2023-11-28 28.05 28.20 27.83 28.02 0.0M
2023-11-27 27.85 28.05 27.69 27.87 0.0M
2023-11-24 27.71 27.85 27.71 27.85 0.0M
2023-11-22 27.43 27.54 27.30 27.54 0.0M
2023-11-21 27.45 27.45 27.28 27.28 0.0M
2023-11-20 26.90 27.13 26.90 26.98 0.0M
2023-11-17 26.72 26.72 26.72 26.72 0.0M
2023-11-16 27.07 27.09 26.93 26.93 0.0M
2023-11-15 27.04 27.07 27.03 27.07 0.0M
2023-11-14 26.26 26.79 26.26 26.46 0.0M
2023-11-13 25.84 25.84 25.82 25.82 0.0M
2023-11-10 25.52 25.64 25.52 25.64 0.0M
2023-11-09 25.49 25.49 25.34 25.34 0.0M
2023-11-08 25.16 25.16 25.00 25.00 0.0M
2023-11-07 24.83 24.83 24.72 24.73 0.0M
2023-11-06 24.46 24.77 24.46 24.72 0.0M
2023-11-03 25.08 25.15 25.00 25.00 0.0M
2023-11-02 24.80 24.80 24.60 24.60 0.0M
2023-11-01 24.34 24.39 24.33 24.39 0.0M
2023-10-31 24.66 24.66 24.19 24.36 0.0M
2023-10-30 24.20 24.24 24.20 24.23 0.0M
2023-10-27 23.70 23.70 23.57 23.57 0.0M
2023-10-26 24.35 24.35 23.90 23.96 0.0M
2023-10-25 24.51 24.90 24.51 24.70 0.0M
2023-10-24 25.42 25.47 25.42 25.47 0.0M
2023-10-23 24.89 25.36 24.89 25.34 0.0M
2023-10-20 26.37 26.37 25.47 25.47 0.0M
2023-10-19 26.01 26.01 26.00 26.00 0.0M
2023-10-18 25.69 26.31 25.69 26.09 0.0M
2023-10-17 26.14 26.20 25.94 25.94 0.0M
2023-10-16 25.97 26.10 25.97 26.10 0.0M
2023-10-13 26.20 26.20 25.80 25.90 0.0M
2023-10-12 26.50 26.50 25.95 26.00 0.0M
2023-10-11 26.30 26.33 26.15 26.15 0.0M
2023-10-10 25.89 26.04 25.89 26.04 0.0M
2023-10-09 25.25 25.25 25.03 25.19 0.0M
2023-10-06 24.82 24.95 24.77 24.95 0.0M
2023-10-05 24.82 24.82 24.24 24.24 0.0M
2023-10-04 25.01 25.01 24.67 24.94 0.0M
2023-10-03 25.24 25.24 25.00 25.12 0.0M
2023-10-02 25.46 25.52 25.46 25.52 0.0M
2023-09-29 26.11 26.19 25.81 25.81 0.0M
2023-09-28 25.96 26.11 25.82 26.10 0.0M
2023-09-27 25.48 25.50 25.42 25.44 0.0M
2023-09-26 25.46 25.46 25.22 25.22 0.0M
2023-09-25 25.58 26.00 25.58 26.00 0.0M
2023-09-22 25.76 26.03 25.72 25.93 0.0M
2023-09-21 26.37 26.40 26.25 26.25 0.0M
2023-09-20 26.87 26.89 26.46 26.46 0.0M
2023-09-19 26.04 26.18 26.04 26.18 0.0M
2023-09-18 25.96 25.96 25.72 25.79 0.0M
2023-09-15 26.37 26.47 26.25 26.25 0.0M
2023-09-14 26.25 26.25 26.01 26.01 0.0M
2023-09-13 26.62 26.62 26.37 26.40 0.0M
2023-09-12 26.82 26.91 26.45 26.69 0.0M
2023-09-11 26.38 26.92 26.38 26.92 0.0M
2023-09-08 26.15 26.34 26.15 26.34 0.0M
2023-09-07 26.36 26.57 26.36 26.57 0.0M
2023-09-06 26.40 26.57 26.40 26.41 0.0M
2023-09-05 26.01 26.10 25.80 25.80 0.0M
2023-09-01 26.43 26.51 26.43 26.51 0.0M
2023-08-31 27.00 27.00 26.53 26.93 0.0M
2023-08-30 27.26 27.26 27.00 27.00 0.0M
2023-08-29 26.98 27.23 26.98 27.23 0.0M
2023-08-28 26.95 27.15 26.95 27.15 0.0M
2023-08-25 26.64 26.64 26.26 26.57 0.0M
2023-08-24 26.32 26.32 25.97 25.98 0.0M
2023-08-23 26.40 26.40 25.99 25.99 0.0M
2023-08-22 25.73 26.50 25.73 26.07 0.0M
2023-08-21 25.75 25.91 25.75 25.91 0.0M
2023-08-18 25.80 26.07 25.80 26.07 0.0M
2023-08-17 26.00 26.02 25.95 26.02 0.0M
2023-08-16 25.92 25.92 25.89 25.89 0.0M
2023-08-15 25.86 26.11 25.57 25.57 0.0M
2023-08-14 25.90 26.04 25.90 26.04 0.0M
2023-08-11 26.07 26.09 25.95 25.95 0.0M
2023-08-10 26.00 26.20 25.91 25.94 0.0M
2023-08-09 25.92 25.92 25.82 25.82 0.0M
2023-08-08 25.80 25.93 25.80 25.83 0.0M
2023-08-07 25.95 26.22 25.85 26.22 0.0M
2023-08-04 26.00 26.15 25.96 26.09 0.0M
2023-08-03 25.88 25.99 25.84 25.99 0.0M
2023-08-02 25.64 25.94 25.45 25.94 0.0M
2023-08-01 25.46 26.13 25.46 26.13 0.0M
2023-07-31 26.32 26.32 26.11 26.21 0.0M
2023-07-28 26.64 26.68 26.51 26.68 0.0M
2023-07-27 26.72 26.80 26.60 26.80 0.0M
2023-07-26 26.65 27.12 26.65 27.12 0.0M
2023-07-25 25.99 26.77 25.99 26.64 0.0M
2023-07-24 24.39 24.48 24.24 24.48 0.0M
2023-07-21 24.26 24.44 24.14 24.44 0.0M
2023-07-20 24.50 24.52 24.35 24.52 0.0M
2023-07-19 24.98 24.98 24.56 24.56 0.0M
2023-07-18 24.81 24.88 24.78 24.78 0.0M
2023-07-17 24.55 24.55 24.55 24.55 0.0M
2023-07-14 24.79 24.94 24.79 24.81 0.0M
2023-07-13 24.71 25.00 24.71 25.00 0.0M
2023-07-12 24.73 24.73 24.55 24.71 0.0M
2023-07-11 24.13 24.35 24.13 24.35 0.0M
2023-07-10 23.43 23.54 23.16 23.54 0.0M
2023-07-07 23.31 23.58 23.15 23.58 0.0M
2023-07-06 23.11 23.31 23.04 23.20 0.0M
2023-07-05 23.32 23.53 23.25 23.43 0.0M
2023-07-03 23.55 23.55 23.45 23.45 0.0M
2023-06-30 23.66 24.01 23.66 23.90 0.0M
2023-06-29 23.56 23.69 23.50 23.50 0.0M
2023-06-28 23.71 24.03 23.71 23.98 0.0M
2023-06-27 23.81 24.18 23.58 23.94 0.0M
2023-06-26 23.97 24.08 23.73 23.82 0.0M
2023-06-23 24.02 24.02 23.75 23.75 0.0M
2023-06-22 24.19 24.19 23.84 24.00 0.0M
2023-06-21 24.34 24.65 24.33 24.65 0.0M
2023-06-20 24.13 24.45 24.13 24.24 0.0M
2023-06-16 24.86 24.86 24.55 24.55 0.0M
2023-06-15 24.57 24.62 24.35 24.43 0.0M
2023-06-14 24.36 24.75 24.33 24.50 0.0M
2023-06-13 24.31 24.55 24.31 24.45 0.0M
2023-06-12 24.21 24.39 24.19 24.21 0.0M
2023-06-09 24.16 24.40 24.03 24.40 0.0M
2023-06-08 24.20 24.39 24.15 24.15 0.0M
2023-06-07 24.19 24.26 24.00 24.00 0.0M
2023-06-06 24.24 24.24 24.04 24.10 0.0M
2023-06-05 24.25 24.32 24.10 24.25 0.0M
2023-06-02 24.01 24.25 23.87 24.15 0.0M
2023-06-01 24.02 24.25 23.88 24.21 0.0M
2023-05-31 24.36 24.36 23.90 23.90 0.0M
2023-05-30 24.62 24.62 24.10 24.28 0.0M
2023-05-26 24.40 24.50 24.15 24.15 0.0M
2023-05-25 24.66 24.66 24.36 24.36 0.0M
2023-05-24 24.46 24.77 24.46 24.59 0.0M
2023-05-23 25.05 25.08 24.59 25.02 0.0M
2023-05-22 25.78 26.29 25.65 26.01 0.0M
2023-05-19 25.73 25.94 25.65 25.71 0.0M
2023-05-18 25.33 25.64 25.31 25.31 0.0M
2023-05-17 25.40 25.70 25.36 25.70 0.0M
2023-05-16 25.56 25.56 25.40 25.40 0.0M
2023-05-15 25.90 25.90 25.33 25.54 0.0M
2023-05-12 26.16 26.16 25.96 25.96 0.0M
2023-05-11 25.91 25.95 25.54 25.67 0.0M
2023-05-10 26.08 26.49 25.95 26.30 0.0M
2023-05-09 25.48 26.66 25.48 26.08 0.0M
2023-05-08 25.97 26.24 25.97 26.11 0.0M
2023-05-05 25.27 26.01 25.07 25.36 0.0M
2023-05-04 25.68 25.86 24.80 24.88 0.0M
2023-05-03 24.91 25.98 24.91 25.06 0.0M
2023-05-02 25.18 25.18 25.06 25.12 0.0M
2023-05-01 24.35 24.43 24.24 24.24 0.0M
2023-04-28 24.58 24.74 24.35 24.35 0.0M
2023-04-27 24.54 25.15 24.42 24.91 0.0M
2023-04-26 24.75 24.75 24.20 24.36 0.0M
2023-04-25 24.95 25.00 24.57 24.59 0.0M
2023-04-24 24.70 24.70 24.37 24.66 0.0M
2023-04-21 24.27 24.50 24.04 24.50 0.0M
2023-04-20 24.00 24.27 23.98 23.98 0.0M
2023-04-19 23.97 24.23 23.40 23.99 0.0M
2023-04-18 24.27 24.27 23.97 24.10 0.0M
2023-04-17 23.55 24.00 23.55 23.80 0.0M
2023-04-14 24.80 24.80 23.98 24.20 0.0M
2023-04-13 23.20 23.63 23.02 23.60 0.0M
2023-04-12 23.38 23.38 22.74 22.74 0.0M
2023-04-11 22.80 23.00 22.50 22.83 0.0M
2023-04-10 22.20 22.75 21.98 22.05 0.0M
2023-04-06 22.81 23.25 22.76 22.76 0.0M
2023-04-05 23.11 23.26 22.76 22.76 0.0M
2023-04-04 23.53 23.53 22.79 23.00 0.0M
2023-04-03 23.00 23.05 22.69 22.94 0.1M
2023-03-31 23.30 23.52 23.30 23.40 0.0M
2023-03-30 23.10 23.10 22.70 22.98 0.1M
2023-03-29 23.20 23.20 22.70 22.70 0.2M
2023-03-28 23.88 23.88 23.50 23.65 0.0M
2023-03-27 23.75 23.90 23.75 23.90 0.1M
2023-03-24 24.25 24.25 23.75 24.00 0.2M
2023-03-23 24.00 24.55 24.00 24.15 0.0M
2023-03-22 24.00 24.15 24.00 24.15 0.0M
2023-03-21 24.15 24.80 24.15 24.30 0.0M
2023-03-20 23.65 24.05 23.50 23.50 0.0M
2023-03-17 23.75 23.80 23.00 23.75 0.0M
2023-03-16 23.59 24.00 23.50 23.75 0.0M
2023-03-15 23.20 23.30 23.10 23.10 0.0M
2023-03-14 24.70 24.70 24.28 24.50 0.0M
2023-03-13 23.75 23.80 23.50 23.75 0.0M
2023-03-10 24.40 24.70 24.20 24.40 0.0M
2023-03-09 24.50 24.95 24.25 24.25 0.0M
2023-03-08 24.10 24.20 24.10 24.20 0.0M
2023-03-07 24.60 24.60 24.20 24.20 0.0M
2023-03-06 24.60 25.40 24.50 24.50 0.0M
2023-03-03 24.40 24.75 24.00 24.50 0.0M
2023-03-02 24.35 24.35 23.50 24.00 0.0M
2023-03-01 24.32 24.40 24.20 24.35 0.0M
2023-02-28 24.20 24.70 24.20 24.32 0.0M
2023-02-27 23.80 24.40 23.80 23.85 0.0M
2023-02-24 24.00 24.00 23.50 23.80 0.0M
2023-02-23 24.27 24.70 24.00 24.00 0.0M
2023-02-22 23.90 24.40 23.75 24.05 0.0M
2023-02-21 23.85 24.00 23.70 23.90 0.0M
2023-02-17 24.00 24.00 23.50 23.98 0.0M
2023-02-16 24.00 24.23 23.75 23.75 0.0M
2023-02-15 23.65 24.30 23.65 24.23 0.0M
2023-02-14 23.50 24.00 20.00 23.40 0.0M
2023-02-13 23.00 24.00 23.00 24.00 0.0M
2023-02-10 23.00 23.00 22.00 22.75 0.0M
2023-02-09 22.90 23.40 22.90 23.40 0.0M
2023-02-08 22.90 23.00 22.90 23.00 0.0M
2023-02-07 22.80 22.80 22.70 22.70 0.0M
2023-02-06 22.80 23.00 22.80 23.00 0.0M
2023-02-03 22.80 23.40 22.70 23.00 0.0M
2023-02-02 23.50 24.00 23.00 23.00 0.0M
2023-02-01 23.41 23.45 23.00 23.00 0.0M
2023-01-31 23.20 23.30 21.31 23.30 0.0M
2023-01-30 23.20 23.70 21.31 21.31 0.0M
2023-01-27 23.22 23.22 23.00 23.20 0.0M
2023-01-26 23.45 23.45 23.00 23.20 0.0M
2023-01-25 23.26 23.50 23.20 23.50 0.0M
2023-01-24 23.60 23.60 23.25 23.25 0.0M
2023-01-23 23.40 23.72 23.40 23.40 0.0M
2023-01-20 23.40 23.80 20.97 23.20 0.0M
2023-01-19 23.30 23.30 22.90 22.90 0.0M
2023-01-18 23.80 23.80 23.40 23.55 0.0M
2023-01-17 23.80 23.85 23.70 23.80 0.0M
2023-01-13 23.35 23.80 19.00 23.62 0.0M
2023-01-12 23.00 23.00 22.70 22.70 0.0M
2023-01-11 22.50 22.70 22.10 22.60 0.0M
2023-01-10 22.50 22.70 19.85 22.60 0.0M
2023-01-09 22.90 22.90 22.65 22.65 0.0M
2023-01-06 21.74 22.80 21.70 22.40 0.0M
2023-01-05 21.60 21.75 18.99 18.99 0.0M
2023-01-04 20.60 21.40 20.60 21.30 0.0M
2023-01-03 20.35 20.75 20.10 20.10 0.0M