Accenture PLC (ACNB34)

ACNB34
🏛️ ブラジル →
1,303.90
最終更新: 2025-10-03
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 2,310.31 2,315.49 2,296.96 2,296.96 0.0M
2021-12-29 2,360.00 2,368.09 2,360.00 2,363.37 0.0M
2021-12-28 2,339.30 2,349.37 2,339.30 2,344.68 0.0M
2021-12-27 2,316.59 2,339.30 2,315.00 2,339.30 0.0M
2021-12-23 2,300.52 2,320.46 2,289.12 2,289.12 0.0M
2021-12-22 2,265.00 2,284.92 2,265.00 2,284.92 0.0M
2021-12-21 2,271.06 2,271.06 2,271.06 2,271.06 0.0M
2021-12-20 2,214.80 2,218.17 2,208.02 2,208.02 0.0M
2021-12-17 2,234.40 2,282.28 2,234.40 2,269.90 0.0M
2021-12-16 2,291.00 2,355.43 2,279.06 2,279.06 0.0M
2021-12-15 2,109.42 2,127.30 2,109.42 2,118.90 0.0M
2021-12-14 2,122.05 2,122.05 2,100.00 2,106.53 0.0M
2021-12-13 2,159.82 2,159.82 2,134.18 2,144.91 0.0M
2021-12-10 2,106.80 2,135.17 2,106.80 2,135.17 0.0M
2021-12-09 2,078.16 2,088.32 2,078.16 2,088.32 0.0M
2021-12-08 2,064.89 2,064.89 2,064.89 2,064.89 0.0M
2021-12-07 2,085.00 2,091.00 2,085.00 2,091.00 0.0M
2021-12-03 2,052.05 2,052.05 2,052.05 2,052.05 0.0M
2021-12-02 2,080.34 2,084.85 2,050.01 2,052.05 0.0M
2021-12-01 2,082.00 2,082.00 2,080.34 2,080.34 0.0M
2021-11-30 2,045.00 2,045.00 2,041.79 2,041.79 0.0M
2021-11-29 2,020.00 2,071.00 2,020.00 2,063.47 0.0M
2021-11-26 2,010.00 2,010.00 1,993.73 1,993.73 0.0M
2021-11-23 2,035.77 2,035.77 2,015.38 2,015.38 0.0M
2021-11-22 2,077.87 2,077.87 2,040.00 2,040.00 0.0M
2021-11-18 2,060.26 2,072.48 2,060.26 2,072.48 0.0M
2021-11-17 2,062.43 2,062.43 2,054.01 2,054.01 0.0M
2021-11-16 2,046.18 2,046.18 2,044.17 2,044.17 0.0M
2021-11-12 2,025.00 2,025.00 2,019.95 2,019.95 0.0M
2021-11-10 2,015.72 2,015.72 1,965.78 1,965.78 0.0M
2021-11-09 2,011.26 2,011.26 2,011.26 2,011.26 0.0M
2021-11-08 2,035.92 2,035.92 2,035.91 2,035.91 0.0M
2021-11-03 2,022.78 2,022.78 2,022.00 2,022.00 0.0M
2021-11-01 2,005.86 2,005.86 2,005.86 2,005.86 0.0M
2021-10-29 2,023.35 2,032.11 2,022.06 2,024.07 0.0M
2021-10-28 1,997.24 1,997.24 1,997.24 1,997.24 0.0M
2021-10-27 2,000.00 2,000.00 1,981.98 1,981.98 0.0M
2021-10-26 1,997.22 1,997.22 1,990.00 1,990.00 0.0M
2021-10-25 1,997.22 1,997.22 1,997.22 1,997.22 0.0M
2021-10-22 2,003.49 2,003.49 1,995.61 1,997.58 0.0M
2021-10-21 1,915.26 1,953.58 1,915.26 1,953.58 0.0M
2021-10-20 1,924.65 1,926.23 1,915.50 1,915.50 0.0M
2021-10-19 1,947.02 1,960.34 1,947.02 1,960.34 0.0M
2021-10-18 1,888.90 1,892.44 1,888.90 1,892.44 0.0M
2021-10-13 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2021-10-11 1,831.17 1,831.17 1,831.17 1,831.17 0.0M
2021-10-08 1,795.51 1,795.51 1,791.00 1,791.00 0.0M
2021-10-07 1,807.90 1,807.90 1,795.37 1,796.16 0.0M
2021-10-06 1,765.14 1,765.14 1,765.14 1,765.14 0.0M
2021-10-05 1,736.52 1,786.58 1,736.52 1,786.58 0.0M
2021-10-04 1,726.56 1,726.56 1,726.56 1,726.56 0.0M
2021-10-01 1,735.00 1,739.83 1,735.00 1,739.83 0.0M
2021-09-30 1,753.45 1,761.22 1,753.45 1,760.90 0.0M
2021-09-29 1,766.80 1,766.80 1,766.80 1,766.80 0.0M
2021-09-28 1,776.07 1,776.07 1,768.29 1,772.51 0.0M
2021-09-27 1,795.51 1,795.51 1,795.51 1,795.51 0.0M
2021-09-24 1,821.81 1,821.81 1,810.49 1,810.49 0.0M
2021-09-23 1,800.00 1,817.79 1,796.54 1,817.79 0.0M
2021-09-22 1,761.00 1,767.89 1,761.00 1,767.89 0.0M
2021-09-21 1,770.00 1,770.00 1,750.53 1,750.53 0.0M
2021-09-20 1,777.07 1,777.07 1,777.07 1,777.07 0.0M
2021-09-17 1,801.80 1,802.00 1,778.91 1,778.91 0.0M
2021-09-16 1,791.00 1,803.88 1,787.40 1,800.00 0.0M
2021-09-15 1,802.52 1,813.27 1,802.52 1,811.48 0.0M
2021-09-14 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2021-09-13 1,754.20 1,771.00 1,754.20 1,771.00 0.0M
2021-09-10 1,795.82 1,814.25 1,789.47 1,805.40 0.0M
2021-09-09 1,817.24 1,817.24 1,803.65 1,803.65 0.0M
2021-09-08 1,787.70 1,808.00 1,787.70 1,806.50 0.0M
2021-09-03 1,778.85 1,804.39 1,762.92 1,782.23 0.0M
2021-09-02 1,752.49 1,752.49 1,752.49 1,752.49 0.0M
2021-09-01 1,738.65 1,752.49 1,738.65 1,752.49 0.0M
2021-08-31 1,757.87 1,757.87 1,757.87 1,757.87 0.0M
2021-08-30 1,751.65 1,757.87 1,751.65 1,757.87 0.0M
2021-08-27 1,748.97 1,748.97 1,745.68 1,745.68 0.0M
2021-08-24 1,790.00 1,790.00 1,745.68 1,745.68 0.0M
2021-08-23 1,795.58 1,797.16 1,795.58 1,797.16 0.0M
2021-08-20 1,799.58 1,799.58 1,799.58 1,799.58 0.0M
2021-08-19 1,758.73 1,772.75 1,758.73 1,765.26 0.0M
2021-08-18 1,745.00 1,747.07 1,745.00 1,747.07 0.0M
2021-08-17 1,728.27 1,728.27 1,728.27 1,728.27 0.0M
2021-08-13 1,687.92 1,697.00 1,687.92 1,697.00 0.0M
2021-08-11 1,673.26 1,673.26 1,659.93 1,659.93 0.0M
2021-08-10 1,668.33 1,668.33 1,668.33 1,668.33 0.0M
2021-08-09 1,680.00 1,691.76 1,673.28 1,673.28 0.0M
2021-08-06 1,678.32 1,686.72 1,678.32 1,686.72 0.0M
2021-08-05 1,635.08 1,666.22 1,629.80 1,664.60 0.0M
2021-08-04 1,655.00 1,655.00 1,655.00 1,655.00 0.0M
2021-07-29 1,605.42 1,608.66 1,605.42 1,608.66 0.0M
2021-07-27 1,647.00 1,651.65 1,647.00 1,651.65 0.0M
2021-07-26 1,647.00 1,647.00 1,647.00 1,647.00 0.0M
2021-07-23 1,650.00 1,655.00 1,650.00 1,652.62 0.0M
2021-07-21 1,652.00 1,652.00 1,633.26 1,633.26 0.0M
2021-07-20 1,635.00 1,635.00 1,635.00 1,635.00 0.0M
2021-07-19 1,600.00 1,611.21 1,600.00 1,611.21 0.0M
2021-07-16 1,613.22 1,613.22 1,600.00 1,600.00 0.0M
2021-07-15 1,605.90 1,616.65 1,605.90 1,616.17 0.0M
2021-07-12 1,630.97 1,630.97 1,610.66 1,610.66 0.0M
2021-07-08 1,610.81 1,613.52 1,610.81 1,612.75 0.0M
2021-07-07 1,612.00 1,628.77 1,612.00 1,628.77 0.0M
2021-07-06 1,563.95 1,563.95 1,563.95 1,563.95 0.0M
2021-07-05 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2021-07-02 1,515.44 1,530.00 1,515.44 1,530.00 0.0M
2021-07-01 1,480.70 1,515.00 1,480.70 1,515.00 0.0M
2021-06-28 1,455.00 1,455.00 1,445.65 1,448.55 0.0M
2021-06-24 1,434.20 1,434.20 1,434.20 1,434.20 0.0M
2021-06-23 1,422.00 1,422.00 1,422.00 1,422.00 0.0M
2021-06-21 1,439.84 1,439.84 1,439.84 1,439.84 0.0M
2021-06-15 1,451.45 1,451.45 1,439.85 1,439.85 0.0M
2021-06-11 1,461.15 1,461.15 1,458.72 1,458.72 0.0M
2021-06-10 1,445.73 1,445.73 1,445.73 1,445.73 0.0M
2021-06-09 1,427.10 1,427.10 1,427.10 1,427.10 0.0M
2021-06-08 1,410.06 1,410.06 1,410.06 1,410.06 0.0M
2021-06-07 1,415.70 1,415.70 1,415.70 1,415.70 0.0M
2021-06-04 1,431.15 1,431.15 1,424.27 1,424.27 0.0M
2021-06-02 1,431.15 1,431.15 1,431.15 1,431.15 0.0M
2021-05-27 1,500.00 1,500.00 1,487.35 1,487.35 0.0M
2021-05-26 1,509.36 1,510.88 1,501.76 1,510.88 0.0M
2021-05-24 1,524.56 1,524.56 1,524.56 1,524.56 0.0M
2021-05-19 1,480.00 1,480.00 1,480.00 1,480.00 0.0M
2021-05-18 1,508.49 1,508.49 1,508.49 1,508.49 0.0M
2021-05-17 1,505.34 1,505.34 1,505.34 1,505.34 0.0M
2021-05-13 1,494.00 1,494.00 1,494.00 1,494.00 0.0M
2021-05-11 1,519.50 1,519.50 1,499.00 1,499.00 0.0M
2021-05-10 1,519.50 1,519.50 1,518.00 1,518.00 0.0M
2021-05-07 1,527.00 1,538.00 1,524.00 1,533.00 0.0M
2021-05-06 1,527.50 1,527.50 1,527.50 1,527.50 0.0M
2021-05-04 1,581.00 1,581.00 1,581.00 1,581.00 0.0M
2021-05-03 1,584.00 1,584.00 1,579.50 1,579.50 0.0M
2021-04-29 1,565.00 1,565.00 1,565.00 1,565.00 0.0M
2021-04-28 1,570.50 1,570.50 1,567.50 1,569.00 0.0M
2021-04-27 1,582.50 1,582.50 1,582.50 1,582.50 0.0M
2021-04-26 1,591.50 1,591.50 1,591.50 1,591.50 0.0M
2021-04-22 1,617.00 1,617.00 1,591.50 1,591.50 0.0M
2021-04-19 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2021-04-16 1,618.52 1,618.52 1,618.52 1,618.52 0.0M
2021-04-15 1,635.00 1,635.00 1,606.50 1,606.50 0.0M
2021-04-14 1,620.51 1,647.03 1,620.00 1,635.00 0.0M
2021-04-13 1,663.05 1,663.05 1,600.56 1,600.56 0.0M
2021-04-12 1,889.42 1,889.42 1,633.69 1,633.69 0.0M
2021-04-08 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2021-04-07 1,578.50 1,578.50 1,578.50 1,578.50 0.0M
2021-04-06 1,588.50 1,588.50 1,577.00 1,577.00 0.0M
2021-04-05 1,577.00 1,605.00 1,577.00 1,605.00 0.0M
2021-04-01 1,585.50 1,597.50 1,582.50 1,594.50 0.0M
2021-03-31 1,566.00 1,578.00 1,566.00 1,578.00 0.0M
2021-03-30 1,621.50 1,621.50 1,603.50 1,603.50 0.0M
2021-03-29 1,621.74 1,630.00 1,619.00 1,619.00 0.0M
2021-03-26 1,602.51 1,602.51 1,602.51 1,602.51 0.0M
2021-03-24 1,492.00 1,492.00 1,492.00 1,492.00 0.0M
2021-03-23 1,460.00 1,467.00 1,460.00 1,467.00 0.0M
2021-03-22 1,466.00 1,469.00 1,466.00 1,469.00 0.0M
2021-03-18 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2021-03-17 1,484.00 1,484.00 1,478.00 1,478.00 0.0M
2021-03-16 1,481.00 1,481.00 1,481.00 1,481.00 0.0M
2021-03-15 1,486.00 1,498.00 1,486.00 1,498.00 0.0M
2021-03-12 1,477.00 1,479.00 1,474.00 1,474.00 0.0M
2021-03-10 1,483.85 1,483.85 1,457.00 1,457.00 0.0M
2021-03-09 1,483.85 1,483.85 1,483.85 1,483.85 0.0M
2021-03-08 1,437.00 1,454.00 1,437.00 1,454.00 0.0M
2021-03-03 1,500.00 1,500.00 1,473.00 1,481.00 0.0M
2021-03-02 1,425.00 1,480.00 1,425.00 1,480.00 0.0M
2021-03-01 1,360.00 1,425.00 1,360.00 1,425.00 0.0M
2021-02-26 1,402.01 1,414.01 1,402.01 1,410.00 0.0M
2021-02-25 1,402.00 1,413.00 1,397.96 1,406.00 0.0M
2021-02-24 1,390.00 1,391.00 1,378.00 1,378.00 0.0M
2021-02-23 1,370.00 1,400.00 1,370.00 1,397.00 0.0M
2021-02-22 1,372.01 1,380.00 1,372.01 1,379.00 0.0M
2021-02-18 1,394.00 1,400.00 1,392.01 1,400.00 0.0M
2021-02-12 1,380.00 1,380.00 1,375.00 1,375.00 0.0M
2021-02-11 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2021-02-10 1,413.76 1,413.76 1,379.69 1,384.00 0.0M
2021-02-09 1,383.00 1,383.00 1,383.00 1,383.00 0.0M
2021-02-08 1,362.76 1,374.10 1,362.76 1,374.10 0.0M
2021-02-05 1,366.50 1,366.50 1,349.90 1,359.70 0.0M
2021-02-04 1,342.60 1,374.10 1,340.50 1,372.30 0.0M
2021-02-02 1,341.00 1,356.50 1,341.00 1,356.50 0.0M
2021-02-01 1,351.90 1,354.80 1,351.90 1,354.80 0.0M
2021-01-29 1,358.41 1,366.50 1,358.41 1,366.50 0.0M
2021-01-27 1,343.00 1,343.00 1,327.91 1,331.20 0.0M
2021-01-26 1,366.00 1,366.10 1,355.00 1,355.00 0.0M
2021-01-22 1,384.30 1,404.01 1,384.30 1,404.01 0.0M
2021-01-21 1,397.90 1,397.90 1,384.60 1,386.70 0.0M
2021-01-20 1,365.80 1,394.00 1,365.80 1,391.10 0.0M
2021-01-19 1,366.20 1,366.20 1,365.80 1,365.80 0.0M
2021-01-15 1,358.40 1,358.50 1,358.40 1,358.50 0.0M
2021-01-14 1,357.61 1,357.61 1,339.18 1,339.18 0.0M
2021-01-13 1,364.90 1,380.00 1,364.90 1,374.10 0.0M
2021-01-12 1,430.00 1,430.00 1,383.00 1,383.00 0.0M
2021-01-11 1,445.01 1,447.36 1,442.96 1,442.96 0.0M
2021-01-08 1,420.00 1,425.00 1,419.00 1,419.00 0.0M
2021-01-07 1,402.61 1,424.20 1,402.61 1,424.20 0.0M
2021-01-06 1,399.81 1,399.81 1,397.10 1,397.10 0.0M
2021-01-05 1,357.00 1,358.00 1,357.00 1,358.00 0.0M
2021-01-04 1,346.80 1,346.80 1,338.19 1,338.19 0.0M