Advicenne (ALDVI)

ALDVI
🏛️ フランス →
1.58
最終更新: 2025-09-26
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
2021-12-31 9.37 10.50 9.25 9.52 0.3M
2021-12-30 8.47 9.40 8.47 9.34 0.2M
2021-12-29 8.34 8.47 8.22 8.46 0.0M
2021-12-28 8.30 8.41 8.19 8.34 0.1M
2021-12-27 8.20 8.43 8.05 8.27 0.1M
2021-12-24 8.36 8.38 8.10 8.19 0.0M
2021-12-23 7.73 8.38 7.67 8.36 0.1M
2021-12-22 7.89 8.03 7.57 7.70 0.1M
2021-12-21 8.18 8.18 7.80 7.88 0.1M
2021-12-20 7.79 8.78 7.76 8.01 0.2M
2021-12-17 7.92 7.92 7.52 7.63 0.1M
2021-12-16 8.00 8.24 7.92 7.94 0.0M
2021-12-15 8.06 8.18 7.89 7.92 0.1M
2021-12-14 7.81 8.28 7.81 8.05 0.0M
2021-12-13 8.25 8.25 7.80 7.80 0.1M
2021-12-10 8.40 8.45 8.08 8.10 0.0M
2021-12-09 8.10 8.54 8.02 8.39 0.1M
2021-12-08 8.30 8.62 8.06 8.16 0.1M
2021-12-07 8.72 9.45 8.21 8.39 0.5M
2021-12-06 6.90 7.12 6.74 6.91 0.0M
2021-12-03 7.35 7.38 7.00 7.00 0.1M
2021-12-02 7.50 7.50 7.28 7.31 0.0M
2021-12-01 7.50 7.67 7.31 7.50 0.0M
2021-11-30 7.47 7.62 7.31 7.33 0.0M
2021-11-29 7.52 7.88 7.52 7.61 0.0M
2021-11-26 7.84 7.95 7.57 7.66 0.1M
2021-11-25 8.20 8.38 7.90 8.19 0.0M
2021-11-24 8.07 8.41 7.35 8.14 0.2M
2021-11-23 8.41 8.41 8.07 8.09 0.0M
2021-11-22 8.66 8.74 8.35 8.40 0.0M
2021-11-19 8.87 8.99 8.61 8.65 0.0M
2021-11-18 9.02 9.02 8.75 8.81 0.0M
2021-11-17 9.30 9.60 8.93 9.05 0.1M
2021-11-16 9.17 9.72 9.07 9.30 0.1M
2021-11-15 8.96 9.20 8.84 9.10 0.0M
2021-11-12 8.82 9.10 8.70 8.95 0.0M
2021-11-11 8.80 9.14 8.70 8.90 0.0M
2021-11-10 9.07 9.20 8.75 8.82 0.1M
2021-11-09 8.95 9.50 8.88 9.06 0.1M
2021-11-08 9.12 9.12 8.75 8.93 0.0M
2021-11-05 9.15 9.24 8.81 9.10 0.1M
2021-11-04 8.92 9.40 8.65 9.11 0.1M
2021-11-03 9.35 9.44 8.50 8.92 0.2M
2021-11-02 9.69 9.83 9.33 9.34 0.0M
2021-11-01 9.73 10.00 9.41 9.68 0.1M
2021-10-29 8.85 10.50 8.83 9.50 0.3M
2021-10-28 9.60 9.78 8.87 9.07 0.1M
2021-10-27 9.15 9.72 8.92 9.43 0.1M
2021-10-26 8.93 9.30 8.87 9.22 0.0M
2021-10-25 8.64 9.28 8.36 9.15 0.1M
2021-10-22 8.71 9.15 8.32 8.65 0.2M
2021-10-21 7.40 9.12 7.30 9.04 0.4M
2021-10-20 7.14 7.60 7.00 7.33 0.1M
2021-10-19 7.17 7.17 7.03 7.13 0.0M
2021-10-18 7.25 7.36 7.03 7.13 0.0M
2021-10-15 7.16 7.40 7.16 7.40 0.0M
2021-10-14 7.05 7.50 6.99 7.11 0.0M
2021-10-13 7.15 7.15 6.85 7.00 0.0M
2021-10-12 7.29 7.30 7.06 7.15 0.0M
2021-10-11 7.04 7.27 6.91 7.27 0.0M
2021-10-08 6.93 7.14 6.84 7.14 0.0M
2021-10-07 7.00 7.08 6.86 6.93 0.0M
2021-10-06 6.91 7.00 6.75 7.00 0.0M
2021-10-05 6.78 6.95 6.78 6.90 0.0M
2021-10-04 6.62 6.86 6.62 6.78 0.0M
2021-10-01 6.75 6.75 6.39 6.61 0.0M
2021-09-30 6.74 6.80 6.68 6.75 0.0M
2021-09-29 6.74 6.90 6.63 6.73 0.0M
2021-09-28 6.86 6.90 6.65 6.74 0.0M
2021-09-27 6.93 6.96 6.77 6.86 0.0M
2021-09-24 7.00 7.01 6.85 6.92 0.0M
2021-09-23 7.10 7.17 6.97 6.97 0.0M
2021-09-22 7.14 7.24 7.05 7.05 0.0M
2021-09-21 6.90 7.25 6.86 7.12 0.0M
2021-09-20 7.20 7.20 6.62 6.85 0.1M
2021-09-17 7.20 7.25 7.05 7.21 0.0M
2021-09-16 7.18 7.30 7.13 7.18 0.0M
2021-09-15 7.10 7.30 7.01 7.18 0.0M
2021-09-14 7.16 7.17 6.93 6.98 0.0M
2021-09-13 7.18 7.23 7.06 7.06 0.0M
2021-09-10 7.30 7.30 7.11 7.14 0.0M
2021-09-09 7.40 7.42 7.13 7.23 0.0M
2021-09-08 7.65 7.65 7.38 7.39 0.0M
2021-09-07 7.78 7.81 7.61 7.65 0.0M
2021-09-06 7.76 7.97 7.71 7.82 0.0M
2021-09-03 8.00 8.04 7.70 7.72 0.0M
2021-09-02 8.09 8.22 7.98 8.00 0.0M
2021-09-01 7.89 8.12 7.89 7.98 0.0M
2021-08-31 7.80 8.28 7.66 7.75 0.1M
2021-08-30 7.45 7.93 7.41 7.70 0.1M
2021-08-27 7.46 7.46 7.29 7.35 0.0M
2021-08-26 7.42 7.48 7.37 7.42 0.0M
2021-08-25 7.60 7.60 7.33 7.42 0.0M
2021-08-24 7.55 7.63 7.45 7.60 0.0M
2021-08-23 7.50 7.57 7.41 7.55 0.0M
2021-08-20 7.48 7.50 7.32 7.50 0.0M
2021-08-19 7.60 7.60 7.37 7.43 0.0M
2021-08-18 7.65 7.68 7.51 7.62 0.0M
2021-08-17 7.65 7.65 7.43 7.64 0.0M
2021-08-16 7.47 7.67 7.34 7.64 0.0M
2021-08-13 7.50 7.60 7.46 7.48 0.0M
2021-08-12 7.46 7.50 7.43 7.50 0.0M
2021-08-11 7.22 7.50 7.20 7.46 0.0M
2021-08-10 7.24 7.43 7.18 7.32 0.0M
2021-08-09 7.14 7.40 7.14 7.23 0.0M
2021-08-06 7.30 7.31 7.12 7.14 0.0M
2021-08-05 7.60 7.60 7.22 7.26 0.0M
2021-08-04 7.71 7.71 7.37 7.55 0.0M
2021-08-03 7.95 7.95 7.52 7.71 0.0M
2021-08-02 7.21 8.11 7.18 7.90 0.1M
2021-07-30 7.18 7.23 7.06 7.22 0.0M
2021-07-29 7.16 7.20 6.93 7.18 0.0M
2021-07-28 7.23 7.23 6.84 7.16 0.0M
2021-07-27 7.16 7.25 7.14 7.23 0.0M
2021-07-26 7.20 7.20 6.85 7.15 0.0M
2021-07-23 7.20 7.20 7.14 7.20 0.0M
2021-07-22 7.18 7.20 7.03 7.14 0.0M
2021-07-21 7.25 7.25 6.97 7.14 0.0M
2021-07-20 6.78 7.21 6.78 7.21 0.0M
2021-07-19 7.06 7.15 6.70 6.77 0.0M
2021-07-16 7.05 7.15 6.98 7.06 0.0M
2021-07-15 7.10 7.10 6.99 7.02 0.0M
2021-07-14 7.06 7.24 6.98 7.09 0.0M
2021-07-13 7.05 7.15 7.00 7.05 0.0M
2021-07-12 7.02 7.09 6.80 7.04 0.0M
2021-07-09 6.87 7.16 6.87 7.04 0.0M
2021-07-08 7.20 7.20 6.64 6.90 0.1M
2021-07-07 7.50 7.52 7.01 7.20 0.1M
2021-07-06 7.52 7.70 7.41 7.48 0.1M
2021-07-05 7.45 7.45 7.24 7.39 0.0M
2021-07-02 7.66 7.83 7.40 7.40 0.2M
2021-07-01 7.06 7.60 7.06 7.39 0.1M
2021-06-30 7.13 7.15 6.96 7.06 0.0M
2021-06-29 7.17 7.17 7.04 7.13 0.0M
2021-06-28 7.20 7.20 7.04 7.17 0.0M
2021-06-25 7.17 7.19 7.12 7.19 0.0M
2021-06-24 7.20 7.21 7.10 7.18 0.1M
2021-06-23 7.14 7.21 6.95 7.10 0.5M
2021-06-22 8.27 8.40 8.12 8.33 0.0M
2021-06-21 8.51 8.51 8.14 8.21 0.0M
2021-06-18 8.80 8.88 8.23 8.51 0.1M
2021-06-17 9.32 9.40 8.40 8.90 0.0M
2021-06-16 9.65 9.77 9.11 9.37 0.0M
2021-06-15 9.76 9.88 9.54 9.65 0.0M
2021-06-14 9.46 9.87 9.40 9.77 0.0M
2021-06-11 9.20 9.40 9.19 9.32 0.0M
2021-06-10 8.86 9.72 8.80 9.16 0.1M
2021-06-09 8.67 9.02 8.56 8.94 0.0M
2021-06-08 8.70 8.89 8.14 8.67 0.1M
2021-06-07 8.95 8.95 8.50 8.62 0.0M
2021-06-04 8.76 8.90 8.60 8.89 0.0M
2021-06-03 9.16 9.24 8.52 8.83 0.0M
2021-06-02 9.30 9.53 8.99 8.99 0.0M
2021-06-01 9.10 9.61 8.88 9.28 0.0M
2021-05-31 8.74 9.48 8.74 9.13 0.0M
2021-05-28 8.74 8.88 8.56 8.74 0.0M
2021-05-27 9.10 9.10 8.47 8.73 0.1M
2021-05-26 8.66 9.15 8.65 9.07 0.0M
2021-05-25 9.00 9.04 8.72 8.80 0.0M
2021-05-24 9.15 9.24 8.70 8.95 0.1M
2021-05-21 9.26 9.47 9.04 9.30 0.0M
2021-05-20 9.42 9.72 9.20 9.30 0.0M
2021-05-19 9.85 9.85 9.20 9.43 0.1M
2021-05-18 10.86 10.90 9.78 9.95 0.1M
2021-05-17 10.40 10.40 9.76 10.04 0.1M
2021-05-14 10.66 10.72 10.10 10.32 0.0M
2021-05-13 10.80 10.94 10.30 10.62 0.0M
2021-05-12 10.80 11.16 10.74 10.96 0.0M
2021-05-11 10.72 10.72 10.32 10.66 0.0M
2021-05-10 11.34 11.42 10.80 10.90 0.0M
2021-05-07 11.08 11.38 10.84 11.34 0.1M
2021-05-06 11.12 11.50 10.76 10.92 0.1M
2021-05-05 11.70 12.10 10.78 11.20 0.2M
2021-05-04 12.72 13.76 10.92 11.48 0.5M
2021-05-03 10.64 14.30 10.50 13.48 0.4M
2021-04-30 10.72 11.08 10.50 10.76 0.0M
2021-04-29 11.00 11.52 10.68 10.84 0.2M
2021-04-28 11.72 12.10 11.60 11.94 0.0M
2021-04-27 11.92 11.92 11.72 11.72 0.0M
2021-04-26 11.98 12.08 11.60 11.90 0.0M
2021-04-23 11.68 12.40 11.60 12.14 0.1M
2021-04-22 11.40 11.90 11.32 11.58 0.0M
2021-04-21 11.14 11.54 11.10 11.40 0.0M
2021-04-20 11.70 11.84 10.60 11.14 0.1M
2021-04-19 11.80 12.20 11.56 11.68 0.0M
2021-04-16 12.22 12.22 11.76 11.94 0.0M
2021-04-15 11.44 12.32 11.18 12.22 0.0M
2021-04-14 11.80 11.92 11.12 11.52 0.0M
2021-04-13 11.66 12.00 11.54 11.80 0.0M
2021-04-12 11.76 11.76 11.28 11.50 0.1M
2021-04-09 12.18 12.60 11.74 11.76 0.1M
2021-04-08 12.22 12.54 11.98 12.18 0.0M
2021-04-07 12.46 12.70 12.20 12.22 0.0M
2021-04-06 12.70 12.86 12.30 12.40 0.0M
2021-04-01 11.90 12.80 11.74 12.70 0.0M
2021-03-31 12.20 12.40 12.00 12.10 0.0M
2021-03-30 12.40 12.40 11.75 12.20 0.0M
2021-03-29 12.30 12.55 12.30 12.40 0.0M
2021-03-26 12.10 12.60 12.10 12.40 0.0M
2021-03-25 12.80 12.90 11.55 12.20 0.1M
2021-03-24 13.20 13.30 12.15 13.10 0.1M
2021-03-23 13.85 13.85 13.10 13.20 0.1M
2021-03-22 14.50 14.60 13.65 13.85 0.1M
2021-03-19 13.90 14.10 13.85 14.00 0.0M
2021-03-18 13.90 14.40 13.70 14.00 0.0M
2021-03-17 14.10 14.35 13.65 14.00 0.0M
2021-03-16 14.00 14.85 13.20 13.85 0.2M
2021-03-15 13.65 13.90 13.35 13.50 0.0M
2021-03-12 14.10 14.15 13.55 13.60 0.0M
2021-03-11 14.10 14.40 13.60 14.10 0.1M
2021-03-10 13.55 14.80 13.55 14.05 0.1M
2021-03-09 13.15 14.10 13.10 13.55 0.0M
2021-03-08 13.65 13.80 13.05 13.25 0.1M
2021-03-05 14.20 14.20 13.40 13.85 0.0M
2021-03-04 14.45 14.50 14.05 14.20 0.0M
2021-03-03 14.45 14.80 14.25 14.45 0.0M
2021-03-02 14.15 15.00 13.50 14.55 0.1M
2021-03-01 14.45 14.85 14.15 14.15 0.0M
2021-02-26 13.90 14.60 13.15 14.15 0.1M
2021-02-25 14.50 14.90 14.25 14.40 0.1M
2021-02-24 14.15 14.70 13.80 14.50 0.1M
2021-02-23 14.95 15.00 14.05 14.15 0.1M
2021-02-22 15.00 16.00 14.85 15.00 0.1M
2021-02-19 14.65 15.25 14.55 15.00 0.1M
2021-02-18 14.20 14.35 12.80 13.80 0.1M
2021-02-17 15.30 15.30 14.15 14.65 0.1M
2021-02-16 15.95 16.25 14.40 15.30 0.2M
2021-02-15 14.00 15.95 14.00 15.55 0.3M
2021-02-12 12.65 13.80 12.55 13.70 0.1M
2021-02-11 12.65 12.75 12.30 12.60 0.0M
2021-02-10 12.60 12.75 12.30 12.65 0.0M
2021-02-09 12.70 12.80 12.20 12.55 0.1M
2021-02-08 13.00 13.25 12.40 12.50 0.1M
2021-02-05 12.25 13.00 12.25 12.95 0.1M
2021-02-04 12.25 12.50 12.10 12.15 0.0M
2021-02-03 11.70 12.40 11.70 12.15 0.1M
2021-02-02 11.50 11.95 11.50 11.70 0.0M
2021-02-01 11.20 11.55 11.15 11.40 0.0M
2021-01-29 10.60 11.50 10.35 10.95 0.0M
2021-01-28 10.40 10.80 9.80 10.80 0.1M
2021-01-27 10.85 11.15 10.35 10.75 0.0M
2021-01-26 10.50 11.00 10.35 10.85 0.0M
2021-01-25 11.30 11.30 10.25 10.55 0.1M
2021-01-22 11.70 12.00 10.85 11.30 0.1M
2021-01-21 12.10 12.30 11.35 11.85 0.1M
2021-01-20 12.30 13.05 11.65 11.90 0.2M
2021-01-19 10.75 12.70 10.55 12.20 0.2M
2021-01-18 10.60 10.70 10.35 10.55 0.0M
2021-01-15 10.95 10.95 10.20 10.50 0.0M
2021-01-14 10.85 10.95 10.70 10.80 0.0M
2021-01-13 10.80 11.05 10.50 10.75 0.0M
2021-01-12 10.40 11.25 10.05 10.60 0.1M
2021-01-11 10.40 10.45 10.15 10.40 0.0M
2021-01-08 10.40 10.50 10.00 10.25 0.0M
2021-01-07 10.90 10.90 10.00 10.40 0.0M
2021-01-06 9.60 11.10 9.42 10.70 0.1M
2021-01-05 10.00 10.00 9.54 9.66 0.0M
2021-01-04 10.00 10.25 9.90 10.00 0.0M