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
2024-12-31 50.96 50.99 50.89 50.89 0.0M
2024-12-30 50.50 51.68 50.50 51.10 0.0M
2024-12-27 51.50 51.53 51.48 51.48 0.0M
2024-12-26 51.13 51.13 51.13 51.13 0.0M
2024-12-23 51.27 51.38 51.20 51.26 0.0M
2024-12-20 50.81 51.23 50.75 50.75 0.0M
2024-12-19 51.99 51.99 51.99 51.99 0.0M
2024-12-18 52.89 52.89 51.55 51.55 0.0M
2024-12-17 52.48 52.57 52.44 52.44 0.0M
2024-12-16 53.39 53.39 53.18 53.18 0.0M
2024-12-12 53.59 53.59 52.93 52.93 0.0M
2024-12-11 53.70 53.70 53.03 53.53 0.0M
2024-12-10 53.25 53.25 52.70 53.08 0.0M
2024-12-09 54.71 54.75 54.56 54.56 0.0M
2024-12-06 55.11 55.48 55.11 55.29 0.0M
2024-12-05 56.44 56.57 56.44 56.57 0.0M
2024-12-04 55.73 56.01 55.72 56.00 0.0M
2024-12-02 55.21 55.55 55.21 55.55 0.0M
2024-11-29 55.99 55.99 55.99 55.99 0.0M
2024-11-27 56.00 56.14 55.75 56.14 0.0M
2024-11-26 55.39 55.70 55.25 55.51 0.0M
2024-11-25 56.01 56.01 55.98 55.98 0.0M
2024-11-22 55.43 56.34 55.43 55.74 0.0M
2024-11-21 56.08 56.40 55.61 56.36 0.0M
2024-11-20 55.87 55.87 55.87 55.87 0.0M
2024-11-19 55.63 56.33 55.63 55.95 0.0M
2024-11-18 56.04 56.33 55.50 55.50 0.0M
2024-11-15 56.64 57.02 56.64 57.01 0.0M
2024-11-14 55.38 55.56 55.38 55.51 0.0M
2024-11-13 55.37 56.05 55.00 55.37 0.0M
2024-11-12 56.47 57.08 55.67 55.67 0.0M
2024-11-11 58.17 58.32 57.77 57.77 0.0M
2024-11-08 56.87 57.43 56.87 57.40 0.0M
2024-11-07 56.68 56.68 56.68 56.68 0.0M
2024-11-06 55.55 55.55 55.00 55.00 0.0M
2024-11-05 55.88 56.40 55.72 55.72 0.0M
2024-11-04 53.58 54.57 53.58 54.30 0.0M
2024-10-31 53.39 53.45 53.00 53.45 0.0M
2024-10-30 54.03 54.03 54.03 54.03 0.0M
2024-10-29 53.87 54.00 53.86 53.86 0.0M
2024-10-28 54.30 54.30 54.30 54.30 0.0M
2024-10-25 54.62 54.62 54.11 54.11 0.0M
2024-10-24 54.04 54.04 54.04 54.04 0.0M
2024-10-23 53.30 53.30 53.29 53.29 0.0M
2024-10-22 53.29 53.53 52.94 53.53 0.0M
2024-10-21 54.53 54.53 53.19 53.19 0.0M
2024-10-18 53.84 53.84 53.84 53.84 0.0M
2024-10-17 55.00 55.00 54.50 55.00 0.0M
2024-10-16 54.80 55.09 54.77 55.00 0.0M
2024-10-15 55.00 55.00 54.50 54.50 0.0M
2024-10-14 52.74 52.92 52.74 52.92 0.0M
2024-10-11 51.67 52.22 51.67 52.22 0.0M
2024-10-10 51.60 51.81 51.60 51.60 0.0M
2024-10-09 52.57 52.57 52.01 52.01 0.0M
2024-10-08 52.60 52.60 52.60 52.60 0.0M
2024-10-07 51.62 52.00 51.62 52.00 0.0M
2024-10-04 51.38 51.53 51.01 51.34 0.0M
2024-10-03 51.49 51.49 51.05 51.05 0.0M
2024-10-02 51.31 51.64 51.31 51.54 0.0M
2024-10-01 51.79 51.79 51.32 51.63 0.0M
2024-09-30 51.67 51.81 51.44 51.66 0.0M
2024-09-27 52.60 52.62 51.84 52.62 0.0M
2024-09-26 52.23 52.23 52.09 52.13 0.0M
2024-09-25 52.00 52.72 52.00 52.72 0.0M
2024-09-24 52.11 52.11 52.11 52.11 0.0M
2024-09-23 51.75 52.01 51.75 52.01 0.0M
2024-09-20 50.97 50.98 50.68 50.98 0.0M
2024-09-19 52.00 52.00 51.83 51.83 0.0M
2024-09-18 50.91 51.26 50.66 50.98 0.0M
2024-09-17 50.91 50.91 50.88 50.88 0.0M
2024-09-16 50.60 51.03 50.54 50.97 0.0M
2024-09-13 50.13 50.81 50.13 50.59 0.0M
2024-09-12 49.62 49.96 49.50 49.96 0.0M
2024-09-11 48.79 49.17 48.79 48.98 0.0M
2024-09-10 49.40 49.65 49.40 49.65 0.0M
2024-09-09 48.99 49.32 48.98 49.32 0.0M
2024-09-06 49.65 49.65 48.31 48.69 0.0M
2024-09-05 49.33 49.33 48.69 48.90 0.0M
2024-09-04 50.39 50.39 50.03 50.03 0.0M
2024-09-03 51.98 51.98 51.00 51.00 0.0M
2024-08-30 51.70 52.42 51.70 52.42 0.0M
2024-08-29 51.43 51.47 51.39 51.39 0.0M
2024-08-28 51.05 51.86 51.05 51.70 0.0M
2024-08-27 49.48 50.19 49.48 50.16 0.0M
2024-08-26 48.96 49.24 48.90 48.94 0.0M
2024-08-23 50.00 50.15 49.60 50.15 0.0M
2024-08-22 50.76 51.34 50.76 51.34 0.0M
2024-08-21 50.36 50.36 50.36 50.36 0.0M
2024-08-20 50.50 50.50 50.06 50.06 0.0M
2024-08-19 49.97 50.04 49.97 50.04 0.0M
2024-08-16 49.51 49.86 49.51 49.70 0.0M
2024-08-15 49.21 49.26 49.21 49.26 0.0M
2024-08-13 48.76 48.76 48.76 48.76 0.0M
2024-08-12 48.49 48.49 48.20 48.20 0.0M
2024-08-09 47.71 48.37 47.71 48.37 0.0M
2024-08-08 47.41 47.81 47.41 47.52 0.0M
2024-08-07 48.08 48.08 48.08 48.08 0.0M
2024-08-06 47.24 47.58 47.24 47.28 0.0M
2024-08-05 45.98 46.68 45.76 45.76 0.0M
2024-08-02 47.00 47.54 47.00 47.54 0.0M
2024-08-01 48.37 48.37 48.37 48.37 0.0M
2024-07-31 48.96 49.52 48.96 49.06 0.0M
2024-07-29 48.48 48.48 48.17 48.17 0.0M
2024-07-26 48.76 48.76 48.63 48.63 0.0M
2024-07-25 47.52 48.62 47.52 48.62 0.0M
2024-07-24 48.99 49.17 48.63 48.90 0.0M
2024-07-23 48.95 49.00 48.64 48.64 0.0M
2024-07-22 48.98 49.50 48.98 49.09 0.0M
2024-07-19 48.29 48.41 48.29 48.41 0.0M
2024-07-18 48.61 48.61 48.42 48.47 0.0M
2024-07-17 48.00 48.00 47.64 47.95 0.0M
2024-07-16 43.48 43.49 43.02 43.49 0.0M
2024-07-15 43.25 43.25 42.80 42.94 0.0M
2024-07-12 43.35 43.35 43.35 43.35 0.0M
2024-07-11 42.10 42.49 42.10 42.49 0.0M
2024-07-10 41.63 41.97 41.52 41.97 0.0M
2024-07-09 41.14 41.14 41.14 41.14 0.0M
2024-07-08 41.60 41.76 41.29 41.73 0.0M
2024-07-05 41.12 41.12 41.12 41.12 0.0M
2024-07-02 38.88 39.60 38.88 39.60 0.0M
2024-07-01 39.11 39.11 38.46 38.51 0.0M
2024-06-28 38.96 39.16 38.96 38.96 0.0M
2024-06-27 39.56 39.56 39.52 39.52 0.0M
2024-06-26 38.91 39.00 38.91 39.00 0.0M
2024-06-25 39.38 39.38 39.35 39.35 0.0M
2024-06-24 39.82 39.82 39.46 39.46 0.0M
2024-06-21 39.74 39.74 39.00 39.27 0.0M
2024-06-20 40.00 40.96 39.99 40.23 0.0M
2024-06-18 39.56 40.14 39.56 40.14 0.0M
2024-06-17 38.77 39.14 38.77 39.09 0.0M
2024-06-14 38.63 38.80 38.60 38.73 0.0M
2024-06-13 38.81 38.84 38.70 38.70 0.0M
2024-06-12 39.82 39.88 39.63 39.88 0.0M
2024-06-11 39.20 39.27 38.85 39.24 0.0M
2024-06-10 39.40 39.98 39.40 39.98 0.0M
2024-06-07 40.61 40.61 40.01 40.01 0.0M
2024-06-06 40.72 40.78 40.72 40.78 0.0M
2024-06-05 40.17 40.73 40.17 40.73 0.0M
2024-06-04 40.64 40.64 40.43 40.43 0.0M
2024-06-03 40.44 40.50 40.11 40.11 0.0M
2024-05-31 40.59 40.59 40.36 40.36 0.0M
2024-05-30 40.20 40.30 40.20 40.30 0.0M
2024-05-29 39.03 39.24 38.95 39.23 0.0M
2024-05-28 40.77 40.77 40.29 40.46 0.0M
2024-05-24 40.44 40.73 40.12 40.48 0.0M
2024-05-23 41.41 41.41 41.10 41.10 0.0M
2024-05-22 40.75 40.75 40.75 40.75 0.0M
2024-05-21 41.05 41.16 41.05 41.16 0.0M
2024-05-20 40.77 40.77 40.77 40.77 0.0M
2024-05-17 40.50 40.53 40.50 40.53 0.0M
2024-05-16 40.53 40.71 40.45 40.45 0.0M
2024-05-15 40.57 41.44 40.57 41.44 0.0M
2024-05-14 40.13 40.47 40.13 40.47 0.0M
2024-05-13 40.41 40.41 39.98 40.13 0.0M
2024-05-10 40.95 40.95 40.95 40.95 0.0M
2024-05-09 39.84 40.25 39.84 40.25 0.0M
2024-05-08 39.70 39.95 39.70 39.91 0.0M
2024-05-07 38.76 39.09 38.71 39.09 0.0M
2024-05-06 39.99 39.99 39.87 39.90 0.0M
2024-05-03 40.11 40.20 39.93 39.93 0.0M
2024-05-02 39.42 39.61 39.42 39.54 0.0M
2024-05-01 39.01 39.27 39.01 39.27 0.0M
2024-04-30 39.69 39.69 39.00 39.00 0.0M
2024-04-29 39.67 39.75 39.67 39.75 0.0M
2024-04-26 39.04 39.65 39.04 39.65 0.0M
2024-04-25 38.75 38.75 38.74 38.74 0.0M
2024-04-24 39.31 39.31 39.26 39.26 0.0M
2024-04-23 39.10 39.16 39.02 39.02 0.0M
2024-04-22 38.29 38.29 38.00 38.19 0.0M
2024-04-19 38.00 38.18 38.00 38.18 0.0M
2024-04-18 38.00 38.32 37.97 38.03 0.0M
2024-04-17 38.76 38.96 38.76 38.96 0.0M
2024-04-16 38.17 38.27 38.00 38.02 0.0M
2024-04-15 39.33 39.33 39.30 39.30 0.0M
2024-04-12 38.55 38.56 38.15 38.15 0.0M
2024-04-11 38.43 38.58 38.43 38.58 0.0M
2024-04-10 38.08 38.34 37.90 38.34 0.0M
2024-04-09 38.84 38.84 38.70 38.77 0.0M
2024-04-08 38.50 38.69 38.50 38.69 0.0M
2024-04-05 37.83 37.99 37.83 37.98 0.0M
2024-04-04 37.50 37.50 37.50 37.50 0.0M
2024-04-03 37.15 37.52 37.15 37.49 0.0M
2024-04-02 37.34 37.34 37.00 37.00 0.0M
2024-04-01 36.41 36.43 36.41 36.43 0.0M
2024-03-28 37.50 37.68 36.91 37.65 0.0M
2024-03-27 37.94 37.94 37.36 37.50 0.0M
2024-03-26 35.48 35.84 35.48 35.64 0.0M
2024-03-25 35.70 35.85 35.70 35.85 0.0M
2024-03-22 35.52 35.52 35.34 35.48 0.0M
2024-03-21 35.42 35.49 35.19 35.40 0.0M
2024-03-20 35.90 35.90 35.57 35.75 0.0M
2024-03-19 35.51 35.64 35.51 35.64 0.0M
2024-03-18 34.96 35.00 34.96 35.00 0.0M
2024-03-15 35.21 35.21 35.15 35.15 0.0M
2024-03-14 35.04 35.22 35.00 35.22 0.0M
2024-03-13 35.21 35.40 35.20 35.40 0.0M
2024-03-12 34.51 35.22 34.51 35.22 0.0M
2024-03-11 34.55 34.61 34.55 34.61 0.0M
2024-03-08 34.46 34.61 34.46 34.50 0.0M
2024-03-07 33.62 34.05 33.62 34.01 0.0M
2024-03-06 34.06 34.16 33.92 34.01 0.0M
2024-03-05 34.10 34.37 34.06 34.06 0.0M
2024-03-04 34.00 34.41 34.00 34.41 0.0M
2024-03-01 33.70 34.00 33.61 34.00 0.0M
2024-02-29 33.60 33.85 33.54 33.54 0.0M
2024-02-28 33.16 33.39 33.16 33.33 0.0M
2024-02-27 33.27 33.49 33.21 33.31 0.0M
2024-02-26 33.30 33.59 33.30 33.59 0.0M
2024-02-23 33.38 33.38 33.18 33.18 0.0M
2024-02-22 33.34 33.59 33.34 33.45 0.0M
2024-02-21 32.41 32.49 32.41 32.49 0.0M
2024-02-20 32.74 32.74 32.48 32.48 0.0M
2024-02-16 33.00 33.19 33.00 33.19 0.0M
2024-02-15 32.71 33.16 32.71 33.16 0.0M
2024-02-14 32.45 32.59 32.41 32.59 0.0M
2024-02-13 32.00 32.25 31.84 31.89 0.0M
2024-02-12 32.94 32.97 32.69 32.97 0.0M
2024-02-09 32.93 33.02 32.80 33.00 0.0M
2024-02-07 33.31 33.31 32.91 32.91 0.0M
2024-02-06 33.73 33.73 33.60 33.60 0.0M
2024-02-05 33.36 33.50 33.36 33.41 0.0M
2024-02-02 33.18 33.18 33.15 33.17 0.0M
2024-02-01 32.61 32.61 32.41 32.60 0.0M
2024-01-31 32.37 32.57 32.11 32.11 0.0M
2024-01-30 31.67 31.75 31.67 31.74 0.0M
2024-01-29 31.37 31.41 31.37 31.41 0.0M
2024-01-26 32.04 32.04 31.63 31.63 0.0M
2024-01-25 31.81 32.05 31.81 31.91 0.0M
2024-01-24 32.12 32.14 32.04 32.04 0.0M
2024-01-23 31.69 31.69 31.39 31.52 0.0M
2024-01-22 31.49 31.57 31.17 31.38 0.0M
2024-01-19 31.06 31.32 31.06 31.20 0.0M
2024-01-18 31.07 31.35 31.06 31.21 0.0M
2024-01-17 30.91 30.99 30.86 30.87 0.0M
2024-01-16 30.60 30.60 30.49 30.56 0.0M
2024-01-12 31.12 31.40 31.12 31.40 0.0M
2024-01-11 31.52 31.52 31.02 31.08 0.0M
2024-01-10 32.01 32.16 31.84 32.16 0.0M
2024-01-09 31.70 32.03 31.70 31.74 0.0M
2024-01-08 31.50 31.84 31.50 31.68 0.0M
2024-01-05 31.01 31.47 31.01 31.39 0.0M
2024-01-04 30.32 30.99 30.32 30.88 0.0M
2024-01-03 30.43 30.43 30.16 30.16 0.0M
2024-01-02 31.05 31.05 30.70 30.75 0.0M