Agree Realty

ADC
🏛️ ドイツ →
61.02
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
2023-12-29 57.70 57.85 57.40 57.85 0.0M
2023-12-28 56.70 56.90 56.60 56.90 0.0M
2023-12-27 57.35 57.35 56.75 56.75 0.0M
2023-12-22 56.80 56.95 56.75 56.95 0.0M
2023-12-21 56.50 56.95 56.40 56.60 0.0M
2023-12-20 56.85 57.20 56.85 57.20 0.0M
2023-12-19 56.65 56.65 56.65 56.65 0.0M
2023-12-18 56.50 56.50 55.70 56.25 0.0M
2023-12-15 57.05 57.30 56.20 56.20 0.0M
2023-12-14 57.25 57.35 56.75 57.35 0.0M
2023-12-13 55.40 56.75 55.15 56.75 0.0M
2023-12-12 55.45 55.45 55.15 55.15 0.0M
2023-12-11 54.60 55.00 54.50 54.80 0.0M
2023-12-08 56.50 56.50 55.20 55.20 0.0M
2023-12-07 56.70 56.70 56.25 56.25 0.0M
2023-12-06 56.85 57.00 56.65 56.70 0.0M
2023-12-05 56.70 56.70 56.70 56.70 0.0M
2023-12-04 56.70 56.70 56.60 56.60 0.0M
2023-12-01 54.70 55.10 54.20 55.10 0.0M
2023-11-30 53.60 54.45 53.50 54.45 0.0M
2023-11-29 53.40 53.40 53.10 53.10 0.0M
2023-11-28 52.80 53.85 52.80 53.85 0.0M
2023-11-27 52.95 53.10 52.85 53.10 0.0M
2023-11-24 52.50 53.05 52.25 52.25 0.0M
2023-11-23 52.85 52.85 52.45 52.45 0.0M
2023-11-22 53.05 53.10 52.60 52.60 0.0M
2023-11-21 52.75 52.75 52.15 52.40 0.0M
2023-11-20 53.20 53.20 52.65 52.65 0.0M
2023-11-17 53.35 53.35 53.35 53.35 0.0M
2023-11-16 53.50 54.05 53.50 54.05 0.0M
2023-11-15 53.70 53.75 53.70 53.75 0.0M
2023-11-14 52.35 54.05 52.35 53.45 0.0M
2023-11-13 52.85 52.85 52.65 52.65 0.0M
2023-11-10 53.05 53.05 53.05 53.05 0.0M
2023-11-09 54.05 54.05 53.90 53.90 0.0M
2023-11-08 54.60 54.65 54.55 54.65 0.0M
2023-11-07 54.90 55.00 54.10 54.35 0.0M
2023-11-06 54.60 54.60 54.55 54.55 0.0M
2023-11-03 55.00 55.30 55.00 55.30 0.0M
2023-11-02 53.90 55.25 53.90 55.05 0.0M
2023-11-01 53.10 53.50 53.10 53.50 0.0M
2023-10-31 52.00 52.00 52.00 52.00 0.0M
2023-10-30 51.60 51.60 49.94 50.65 0.0M
2023-10-27 52.00 52.00 51.05 51.25 0.0M
2023-10-26 51.05 51.05 51.05 51.05 0.0M
2023-10-25 51.70 52.05 51.25 51.45 0.0M
2023-10-24 51.35 51.40 51.35 51.40 0.0M
2023-10-23 51.95 51.95 50.75 50.75 0.0M
2023-10-20 51.95 51.95 51.95 51.95 0.0M
2023-10-19 52.85 52.85 51.80 51.80 0.0M
2023-10-18 53.75 53.85 53.00 53.00 0.0M
2023-10-17 53.15 53.65 53.15 53.65 0.0M
2023-10-16 52.45 53.10 52.00 52.85 0.0M
2023-10-13 51.40 52.25 51.35 52.25 0.0M
2023-10-12 51.60 52.45 51.15 51.25 0.0M
2023-10-11 52.05 52.20 52.05 52.20 0.0M
2023-10-10 52.40 52.50 51.65 51.65 0.0M
2023-10-09 51.70 52.75 51.35 52.20 0.0M
2023-10-06 52.60 52.60 51.75 51.75 0.0M
2023-10-05 51.55 52.45 51.55 52.45 0.0M
2023-10-04 51.95 52.00 51.50 51.90 0.0M
2023-10-03 51.70 51.70 51.45 51.70 0.0M
2023-10-02 52.75 52.75 51.15 51.20 0.0M
2023-09-29 52.45 52.90 52.25 52.25 0.0M
2023-09-28 52.40 52.70 52.20 52.35 0.0M
2023-09-27 52.50 53.60 52.50 53.00 0.0M
2023-09-26 53.75 53.75 52.30 52.30 0.0M
2023-09-25 53.80 53.90 53.50 53.80 0.0M
2023-09-22 53.95 54.00 53.60 53.80 0.0M
2023-09-21 54.80 55.15 53.65 53.65 0.0M
2023-09-20 55.30 55.30 55.30 55.30 0.0M
2023-09-19 54.90 55.50 54.90 55.50 0.0M
2023-09-18 56.05 56.10 55.30 55.30 0.0M
2023-09-15 56.70 56.70 55.95 55.95 0.0M
2023-09-14 56.35 56.75 56.35 56.75 0.0M
2023-09-13 55.70 56.25 55.70 55.75 0.0M
2023-09-12 56.05 56.25 56.00 56.25 0.0M
2023-09-11 56.65 56.65 56.05 56.20 0.0M
2023-09-08 56.40 56.90 56.40 56.40 0.0M
2023-09-07 56.40 56.80 56.40 56.80 0.0M
2023-09-06 56.05 56.25 56.05 56.25 0.0M
2023-09-05 57.20 57.20 56.10 56.25 0.0M
2023-09-04 57.15 57.15 56.65 57.05 0.0M
2023-09-01 57.40 57.40 57.00 57.00 0.0M
2023-08-31 56.80 57.35 56.80 57.00 0.0M
2023-08-30 56.80 56.80 56.70 56.70 0.0M
2023-08-29 57.00 57.20 57.00 57.00 0.0M
2023-08-28 57.85 57.95 57.55 57.55 0.0M
2023-08-25 57.30 57.30 57.30 57.30 0.0M
2023-08-24 57.65 58.20 57.65 58.20 0.0M
2023-08-23 57.65 57.70 57.45 57.45 0.0M
2023-08-22 56.85 57.10 56.85 57.10 0.0M
2023-08-18 56.60 56.60 56.60 56.60 0.0M
2023-08-17 56.50 56.85 56.50 56.70 0.0M
2023-08-16 56.40 56.75 56.40 56.75 0.0M
2023-08-15 57.50 57.50 56.55 56.55 0.0M
2023-08-14 57.95 58.05 57.20 57.20 0.0M
2023-08-11 58.00 58.00 58.00 58.00 0.0M
2023-08-09 58.50 58.50 58.50 58.50 0.0M
2023-08-08 59.20 59.20 59.20 59.20 0.0M
2023-08-07 59.25 59.25 58.90 59.10 0.0M
2023-08-04 58.75 60.15 58.75 58.90 0.0M
2023-08-03 58.35 58.35 58.35 58.35 0.0M
2023-08-02 58.50 58.60 57.65 57.65 0.0M
2023-08-01 59.20 59.25 58.90 58.90 0.0M
2023-07-31 59.90 59.90 58.90 58.90 0.0M
2023-07-28 59.90 59.90 59.90 59.90 0.0M
2023-07-27 61.90 62.60 61.55 61.55 0.0M
2023-07-26 62.20 62.20 62.20 62.20 0.0M
2023-07-25 61.70 61.85 61.55 61.55 0.0M
2023-07-24 61.00 61.00 60.55 61.00 0.0M
2023-07-21 60.55 60.55 60.55 60.55 0.0M
2023-07-20 58.70 60.15 58.70 60.15 0.0M
2023-07-19 58.65 59.45 58.65 59.45 0.0M
2023-07-18 58.15 58.65 58.15 58.65 0.0M
2023-07-17 58.50 58.75 58.45 58.45 0.0M
2023-07-14 58.75 58.75 58.25 58.25 0.0M
2023-07-13 58.85 58.85 58.50 58.60 0.0M
2023-07-12 59.50 59.70 59.50 59.70 0.0M
2023-07-11 58.95 58.95 58.95 58.95 0.0M
2023-07-10 59.20 59.20 58.80 58.80 0.0M
2023-07-07 60.50 60.55 59.60 59.60 0.0M
2023-07-06 61.15 61.15 60.50 60.50 0.0M
2023-07-05 59.95 61.40 59.95 61.40 0.0M
2023-07-04 60.10 60.60 60.10 60.60 0.0M
2023-07-03 60.35 60.35 60.30 60.30 0.0M
2023-06-30 59.75 59.75 59.40 59.40 0.0M
2023-06-28 60.15 60.15 59.35 59.35 0.0M
2023-06-26 59.90 60.30 59.30 60.30 0.0M
2023-06-23 60.25 60.25 60.15 60.15 0.0M
2023-06-22 58.60 60.20 58.60 60.20 0.0M
2023-06-21 59.80 59.80 59.50 59.50 0.0M
2023-06-15 61.30 61.30 59.90 60.00 0.0M
2023-06-13 60.90 60.90 60.90 60.90 0.0M
2023-06-12 61.35 61.35 61.35 61.35 0.0M
2023-06-09 61.45 61.45 60.90 60.90 0.0M
2023-06-08 60.75 60.75 60.75 60.75 0.0M
2023-06-07 61.80 61.80 61.65 61.65 0.0M
2023-06-02 60.55 60.55 60.45 60.45 0.0M
2023-06-01 61.00 61.05 59.35 59.90 0.0M
2023-05-31 60.50 60.50 60.50 60.50 0.0M
2023-05-30 59.75 60.50 59.75 60.35 0.0M
2023-05-29 60.95 61.00 60.95 60.95 0.0M
2023-05-26 59.55 59.55 59.55 59.55 0.0M
2023-05-25 60.15 61.35 60.00 60.00 0.0M
2023-05-24 60.90 60.90 60.90 60.90 0.0M
2023-05-23 61.25 61.25 61.10 61.10 0.0M
2023-05-22 61.55 61.55 61.55 61.55 0.0M
2023-05-19 61.25 62.40 61.05 61.05 0.0M
2023-05-18 60.10 61.50 60.10 61.50 0.0M
2023-05-16 60.55 60.65 60.55 60.65 0.0M
2023-05-15 62.20 62.30 61.40 61.40 0.0M
2023-05-12 61.25 61.25 61.25 61.25 0.0M
2023-05-09 62.10 62.10 61.45 61.45 0.0M
2023-05-08 61.10 62.35 61.10 61.65 0.0M
2023-05-04 59.45 61.30 59.45 61.30 0.0M
2023-05-03 60.25 60.25 60.25 60.25 0.0M
2023-05-02 60.75 61.90 60.75 61.90 0.0M
2023-04-27 59.35 59.35 59.35 59.35 0.0M
2023-04-26 60.65 60.65 60.65 60.65 0.0M
2023-04-25 61.25 61.25 61.25 61.25 0.0M
2023-04-24 61.15 61.50 60.55 60.55 0.0M
2023-04-21 61.15 61.15 61.15 61.15 0.0M
2023-04-20 60.35 61.50 60.35 61.50 0.0M
2023-04-19 61.95 62.00 61.95 62.00 0.0M
2023-04-18 61.30 61.35 61.30 61.35 0.0M
2023-04-17 60.80 60.80 60.80 60.80 0.0M
2023-04-14 60.50 60.50 60.50 60.50 0.0M
2023-04-13 59.55 59.70 59.50 59.50 0.0M
2023-04-12 61.50 61.50 61.50 61.50 0.0M
2023-04-11 62.50 62.50 61.35 61.35 0.0M
2023-04-06 60.95 60.95 60.95 60.95 0.0M
2023-04-04 62.70 62.70 62.70 62.70 0.0M
2023-04-03 64.10 64.10 64.10 64.10 0.0M
2023-03-29 62.00 62.50 62.00 62.50 0.0M
2023-03-28 62.50 62.50 62.50 62.50 0.0M
2023-03-27 62.00 62.50 62.00 62.50 0.0M
2023-03-24 61.50 61.50 61.50 61.50 0.0M
2023-03-22 60.50 60.50 60.50 60.50 0.0M
2023-03-20 64.00 64.00 64.00 64.00 0.0M
2023-03-16 65.00 65.00 65.00 65.00 0.0M
2023-03-15 64.50 64.50 64.50 64.50 0.0M
2023-03-10 64.50 64.50 63.50 63.50 0.0M
2023-03-08 66.50 66.50 66.50 66.50 0.0M
2023-03-06 66.50 66.50 66.00 66.00 0.0M
2023-03-02 66.50 66.50 66.50 66.50 0.0M
2023-03-01 66.50 66.50 65.50 65.50 0.0M
2023-02-28 67.50 67.50 66.50 66.50 0.0M
2023-02-24 68.50 68.50 68.50 68.50 0.0M
2023-02-23 69.50 69.50 69.50 69.50 0.0M
2023-02-21 70.00 70.00 70.00 70.00 0.0M
2023-02-20 70.50 70.50 70.50 70.50 0.0M
2023-02-17 70.00 70.00 70.00 70.00 0.0M
2023-02-16 69.50 69.50 69.50 69.50 0.0M
2023-02-15 67.00 67.00 67.00 67.00 0.0M
2023-02-14 67.00 67.00 67.00 67.00 0.0M
2023-02-13 68.50 68.50 68.50 68.50 0.0M
2023-02-09 68.00 68.00 67.50 67.50 0.0M
2023-02-08 68.00 68.00 68.00 68.00 0.0M
2023-02-06 68.00 68.00 68.00 68.00 0.0M
2023-02-03 68.00 68.00 68.00 68.00 0.0M
2023-01-31 68.50 68.50 68.50 68.50 0.0M
2023-01-30 68.50 69.00 68.50 69.00 0.0M