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
2024-12-30 66.90 67.56 66.78 66.78 0.0M
2024-12-27 67.82 68.50 67.60 67.60 0.0M
2024-12-23 67.78 67.84 66.78 67.10 0.0M
2024-12-20 67.10 67.52 66.38 67.40 0.0M
2024-12-19 68.50 68.50 67.94 67.94 0.0M
2024-12-18 70.34 70.34 68.26 68.26 0.0M
2024-12-17 70.04 70.82 69.80 69.80 0.0M
2024-12-16 71.44 71.44 70.90 71.10 0.0M
2024-12-13 69.76 70.86 69.76 70.86 0.0M
2024-12-12 70.28 70.94 70.28 70.94 0.0M
2024-12-11 70.70 71.20 70.70 70.76 0.0M
2024-12-10 70.26 70.54 70.26 70.54 0.0M
2024-12-09 70.46 71.14 70.04 70.04 0.0M
2024-12-06 70.24 70.54 70.24 70.54 0.0M
2024-12-05 71.22 71.22 70.62 70.62 0.0M
2024-12-04 71.24 71.24 71.24 71.24 0.0M
2024-12-03 71.48 72.14 70.86 71.18 0.0M
2024-12-02 73.12 74.20 71.74 71.74 0.0M
2024-11-29 73.32 73.76 73.32 73.66 0.0M
2024-11-28 74.10 74.10 74.04 74.08 0.0M
2024-11-27 73.44 74.98 73.44 73.66 0.0M
2024-11-26 72.50 72.76 72.50 72.76 0.0M
2024-11-25 73.04 73.96 72.68 73.18 0.0M
2024-11-22 73.32 74.36 73.32 74.36 0.0M
2024-11-21 73.46 73.46 73.46 73.46 0.0M
2024-11-20 73.02 73.70 73.02 73.70 0.0M
2024-11-19 72.08 73.00 72.08 73.00 0.0M
2024-11-18 71.72 72.56 71.50 72.50 0.0M
2024-11-15 71.52 72.38 71.52 72.38 0.0M
2024-11-14 72.34 72.34 72.02 72.02 0.0M
2024-11-13 71.94 72.72 71.94 72.72 0.0M
2024-11-12 71.20 72.00 71.14 72.00 0.0M
2024-11-11 70.48 71.82 70.48 71.16 0.0M
2024-11-08 69.68 70.50 69.68 70.50 0.0M
2024-11-07 67.88 68.44 67.76 67.76 0.0M
2024-11-06 70.16 71.48 67.48 67.48 0.0M
2024-11-05 67.62 67.62 67.14 67.14 0.0M
2024-11-04 67.48 68.20 67.48 67.92 0.0M
2024-11-01 67.98 69.02 67.98 68.50 0.0M
2024-10-31 68.18 68.72 68.18 68.72 0.0M
2024-10-30 68.28 69.28 67.74 69.28 0.0M
2024-10-29 69.20 69.20 68.44 68.70 0.0M
2024-10-28 69.42 70.00 69.36 69.42 0.0M
2024-10-25 68.52 69.80 68.52 69.80 0.0M
2024-10-24 70.68 71.40 70.66 70.66 0.0M
2024-10-23 69.76 70.62 69.08 70.62 0.0M
2024-10-22 69.30 69.34 69.30 69.34 0.0M
2024-10-21 69.90 69.90 69.02 69.54 0.0M
2024-10-18 70.38 70.38 70.00 70.00 0.0M
2024-10-17 70.92 71.50 70.34 70.68 0.0M
2024-10-16 68.82 70.52 68.78 70.52 0.0M
2024-10-15 68.66 69.56 68.40 69.56 0.0M
2024-10-14 67.54 67.64 67.50 67.64 0.0M
2024-10-11 67.30 67.30 66.10 66.10 0.0M
2024-10-10 67.00 67.02 66.90 66.90 0.0M
2024-10-09 66.92 67.62 66.92 67.38 0.0M
2024-10-08 66.42 67.50 66.42 67.24 0.0M
2024-10-07 67.50 67.50 66.58 66.74 0.0M
2024-10-04 67.88 67.88 67.26 67.26 0.0M
2024-10-03 68.48 68.48 68.48 68.48 0.0M
2024-10-02 67.46 68.04 67.16 68.04 0.0M
2024-10-01 67.94 68.00 67.32 68.00 0.0M
2024-09-30 67.10 67.10 67.10 67.10 0.0M
2024-09-27 66.98 66.98 66.68 66.68 0.0M
2024-09-26 66.58 66.58 66.58 66.58 0.0M
2024-09-25 67.08 67.08 66.76 66.76 0.0M
2024-09-24 67.08 67.70 67.08 67.08 0.0M
2024-09-23 67.12 67.58 66.80 67.58 0.0M
2024-09-20 65.98 66.60 65.98 66.42 0.0M
2024-09-19 68.70 68.70 66.24 66.56 0.0M
2024-09-18 68.42 68.42 68.22 68.22 0.0M
2024-09-17 68.68 69.36 68.20 68.20 0.0M
2024-09-16 69.30 69.42 68.72 68.72 0.0M
2024-09-13 69.00 69.00 68.60 68.72 0.0M
2024-09-12 68.64 68.64 68.64 68.64 0.0M
2024-09-11 69.22 69.22 69.22 69.22 0.0M
2024-09-10 68.74 69.42 68.74 69.32 0.0M
2024-09-09 68.00 68.84 67.74 68.84 0.0M
2024-09-06 67.56 67.56 67.56 67.56 0.0M
2024-09-05 67.44 67.44 67.44 67.44 0.0M
2024-09-04 66.00 67.20 66.00 67.16 0.0M
2024-09-03 65.16 65.86 65.16 65.86 0.0M
2024-09-02 65.74 66.26 65.66 65.66 0.0M
2024-08-30 65.34 65.46 65.34 65.46 0.0M
2024-08-29 66.34 66.72 66.34 66.72 0.0M
2024-08-28 64.98 65.94 64.98 65.94 0.0M
2024-08-27 64.76 65.48 64.76 65.22 0.0M
2024-08-26 65.48 65.80 65.14 65.14 0.0M
2024-08-23 65.56 65.70 64.98 65.30 0.0M
2024-08-22 65.06 65.06 65.06 65.06 0.0M
2024-08-21 65.14 65.18 65.14 65.14 0.0M
2024-08-20 65.58 65.66 64.90 64.90 0.0M
2024-08-19 64.30 65.14 64.30 65.14 0.0M
2024-08-16 65.00 65.50 64.66 64.66 0.0M
2024-08-15 65.90 65.90 64.88 65.16 0.0M
2024-08-14 65.50 65.70 64.96 65.70 0.0M
2024-08-13 66.22 66.22 65.34 65.40 0.0M
2024-08-12 65.62 65.62 65.22 65.50 0.0M
2024-08-09 65.88 65.88 65.62 65.62 0.0M
2024-08-08 65.84 65.84 65.18 65.18 0.0M
2024-08-07 66.80 66.80 65.82 65.82 0.0M
2024-08-06 65.38 66.60 64.88 66.46 0.0M
2024-08-05 65.00 65.26 61.04 65.26 0.0M
2024-08-02 64.84 65.58 64.12 65.50 0.0M
2024-08-01 64.14 65.36 64.04 65.36 0.0M
2024-07-31 64.04 64.72 63.72 63.72 0.0M
2024-07-30 64.14 64.44 64.08 64.44 0.0M
2024-07-29 63.82 64.00 63.70 63.80 0.0M
2024-07-26 63.04 63.26 63.04 63.26 0.0M
2024-07-25 63.02 63.02 62.24 63.02 0.0M
2024-07-24 61.02 63.06 61.02 63.06 0.0M
2024-07-23 61.12 61.42 61.12 61.42 0.0M
2024-07-22 61.62 61.66 60.90 61.10 0.0M
2024-07-19 61.40 61.40 61.20 61.20 0.0M
2024-07-18 61.96 62.24 61.16 61.18 0.0M
2024-07-17 60.32 61.28 59.54 61.28 0.0M
2024-07-16 59.72 60.52 59.58 60.52 0.0M
2024-07-15 59.34 59.90 59.34 59.90 0.0M
2024-07-12 58.40 59.16 58.32 59.00 0.0M
2024-07-11 58.80 58.92 58.44 58.44 0.0M
2024-07-10 56.48 57.24 56.48 57.02 0.0M
2024-07-09 57.04 57.56 56.84 56.84 0.0M
2024-07-08 57.60 57.62 57.38 57.62 0.0M
2024-07-05 56.92 57.44 56.86 57.44 0.0M
2024-07-04 57.62 57.62 57.50 57.50 0.0M
2024-07-03 57.80 57.80 57.64 57.64 0.0M
2024-07-02 57.12 57.66 57.12 57.38 0.0M
2024-07-01 57.94 57.96 57.16 57.18 0.0M
2024-06-28 57.08 57.48 57.08 57.48 0.0M
2024-06-27 57.32 57.56 56.74 57.42 0.0M
2024-06-26 56.74 57.06 56.74 57.00 0.0M
2024-06-25 57.38 58.06 56.82 56.82 0.0M
2024-06-24 57.72 57.82 57.70 57.82 0.0M
2024-06-21 57.46 57.46 57.22 57.44 0.0M
2024-06-20 57.78 57.78 57.00 57.24 0.0M
2024-06-19 56.96 56.96 56.96 56.96 0.0M
2024-06-18 57.54 57.86 56.90 57.46 0.0M
2024-06-17 57.50 57.54 56.84 57.22 0.0M
2024-06-14 56.88 57.28 56.88 57.22 0.0M
2024-06-13 55.86 56.82 55.86 56.80 0.0M
2024-06-12 56.44 56.48 55.92 55.96 0.0M
2024-06-11 55.98 56.38 55.98 56.34 0.0M
2024-06-10 56.00 56.30 56.00 56.30 0.0M
2024-06-07 57.18 57.18 56.64 56.86 0.0M
2024-06-06 56.88 56.88 56.82 56.82 0.0M
2024-06-05 56.30 56.88 56.30 56.50 0.0M
2024-06-04 56.12 56.62 55.54 56.62 0.0M
2024-06-03 56.06 56.36 55.76 56.10 0.0M
2024-05-31 55.72 55.72 55.24 55.68 0.0M
2024-05-30 54.26 55.46 54.26 55.32 0.0M
2024-05-29 54.40 54.68 53.96 54.50 0.0M
2024-05-28 54.96 55.28 54.48 54.70 0.0M
2024-05-27 54.38 55.04 54.38 55.04 0.0M
2024-05-24 54.30 54.84 54.18 54.56 0.0M
2024-05-23 55.90 55.98 54.80 54.82 0.0M
2024-05-22 56.04 56.04 55.56 55.56 0.0M
2024-05-21 55.82 56.04 55.76 56.00 0.0M
2024-05-20 55.96 55.96 55.40 55.70 0.0M
2024-05-17 55.82 55.92 55.48 55.48 0.0M
2024-05-16 55.32 55.40 55.32 55.40 0.0M
2024-05-15 56.06 56.30 55.38 55.64 0.0M
2024-05-14 55.96 56.04 55.70 55.70 0.0M
2024-05-13 56.14 56.14 55.68 55.68 0.0M
2024-05-10 55.66 55.76 55.44 55.60 0.0M
2024-05-09 54.30 54.54 54.02 54.54 0.0M
2024-05-08 55.26 55.26 54.40 54.40 0.0M
2024-05-07 54.88 55.18 54.88 55.18 0.0M
2024-05-06 54.92 55.02 54.30 54.30 0.0M
2024-05-03 54.60 54.76 54.08 54.26 0.0M
2024-05-02 53.92 54.50 53.86 54.00 0.0M
2024-04-30 54.18 54.22 53.52 53.52 0.0M
2024-04-29 54.04 54.12 54.02 54.12 0.0M
2024-04-26 53.98 54.50 53.88 54.18 0.0M
2024-04-25 54.06 54.48 54.00 54.16 0.0M
2024-04-24 54.60 54.72 54.34 54.40 0.0M
2024-04-23 53.68 53.94 53.08 53.70 0.0M
2024-04-22 53.72 53.72 53.20 53.46 0.0M
2024-04-19 53.04 53.48 53.04 53.16 0.0M
2024-04-18 51.54 52.34 51.52 52.16 0.0M
2024-04-17 51.80 51.92 51.70 51.80 0.0M
2024-04-16 52.64 52.90 51.70 51.76 0.0M
2024-04-15 52.70 53.42 52.30 52.36 0.0M
2024-04-12 52.78 53.66 52.78 53.26 0.0M
2024-04-11 52.92 53.38 52.78 53.20 0.0M
2024-04-10 54.16 54.16 52.00 52.34 0.0M
2024-04-09 52.70 54.00 52.46 53.70 0.0M
2024-04-08 51.92 52.44 51.64 52.40 0.0M
2024-04-05 51.72 52.10 51.24 51.90 0.0M
2024-04-04 51.76 52.40 51.76 52.04 0.0M
2024-04-03 52.88 53.00 51.82 52.14 0.0M
2024-04-02 53.40 53.66 52.60 52.60 0.0M
2024-03-28 52.60 52.90 52.30 52.90 0.0M
2024-03-27 51.35 52.50 51.35 52.50 0.0M
2024-03-26 52.50 52.50 51.65 51.80 0.0M
2024-03-25 51.90 52.00 51.45 52.00 0.0M
2024-03-22 52.30 52.30 51.80 51.80 0.0M
2024-03-21 51.95 52.00 51.90 51.95 0.0M
2024-03-20 51.40 51.70 51.15 51.65 0.0M
2024-03-19 51.30 51.65 51.30 51.30 0.0M
2024-03-18 52.20 52.30 51.65 51.80 0.0M
2024-03-15 51.40 51.80 50.60 51.80 0.0M
2024-03-14 51.35 51.80 50.65 50.65 0.0M
2024-03-13 52.55 52.60 51.50 51.50 0.0M
2024-03-12 53.50 53.50 52.45 52.60 0.0M
2024-03-11 52.75 53.20 52.50 53.20 0.0M
2024-03-08 52.50 53.05 52.15 53.05 0.0M
2024-03-07 52.70 52.95 51.95 52.25 0.0M
2024-03-06 52.85 52.85 52.15 52.15 0.0M
2024-03-05 52.95 52.95 52.50 52.50 0.0M
2024-03-04 52.30 53.05 52.25 52.50 0.0M
2024-03-01 51.10 51.65 50.75 51.45 0.0M
2024-02-29 51.05 51.65 51.00 51.00 0.0M
2024-02-28 51.70 51.70 51.00 51.10 0.0M
2024-02-27 52.20 52.25 51.75 51.85 0.0M
2024-02-26 53.30 53.30 52.10 52.10 0.0M
2024-02-23 52.90 53.40 52.55 53.40 0.0M
2024-02-22 53.00 53.15 52.45 52.45 0.0M
2024-02-21 52.25 52.65 52.25 52.65 0.0M
2024-02-20 53.05 53.05 52.00 52.05 0.0M
2024-02-19 53.25 53.50 53.05 53.50 0.0M
2024-02-16 53.50 53.50 53.00 53.00 0.0M
2024-02-15 52.70 53.60 52.65 53.35 0.0M
2024-02-14 53.40 53.40 52.00 52.85 0.0M
2024-02-13 53.00 53.70 53.00 53.70 0.0M
2024-02-12 53.50 53.95 53.10 53.95 0.0M
2024-02-09 54.30 54.35 53.35 53.35 0.0M
2024-02-08 53.85 54.15 53.85 53.85 0.0M
2024-02-07 54.35 54.35 53.80 54.25 0.0M
2024-02-06 53.90 54.30 53.55 54.20 0.0M
2024-02-05 55.20 55.35 53.80 54.05 0.0M
2024-02-02 56.45 56.45 54.85 55.05 0.0M
2024-02-01 55.55 55.55 55.00 55.30 0.0M
2024-01-31 55.35 55.65 55.35 55.60 0.0M
2024-01-30 55.20 55.55 55.20 55.35 0.0M
2024-01-29 54.55 55.75 54.55 55.20 0.0M
2024-01-26 55.05 55.05 54.60 54.60 0.0M
2024-01-25 54.45 55.05 54.00 54.95 0.0M
2024-01-24 56.00 56.00 54.75 54.75 0.0M
2024-01-23 55.75 56.30 55.75 56.05 0.0M
2024-01-22 56.40 56.75 56.40 56.70 0.0M
2024-01-19 55.70 56.45 55.70 56.45 0.0M
2024-01-18 55.85 55.85 55.85 55.85 0.0M
2024-01-17 56.85 56.85 56.50 56.50 0.0M
2024-01-16 57.40 57.40 57.40 57.40 0.0M
2024-01-15 57.60 57.65 57.60 57.65 0.0M
2024-01-12 57.25 57.40 57.25 57.25 0.0M
2024-01-11 56.80 57.25 56.80 56.85 0.0M
2024-01-10 58.25 58.25 57.30 57.40 0.0M
2024-01-09 58.10 58.10 58.10 58.10 0.0M
2024-01-08 57.85 58.00 57.85 58.00 0.0M
2024-01-05 57.35 57.60 57.35 57.60 0.0M
2024-01-04 56.75 57.70 56.75 57.70 0.0M
2024-01-03 58.25 58.25 57.80 57.80 0.0M
2024-01-02 57.45 58.15 57.00 58.15 0.0M