Allerthal Werke (ATWG)

ATWG
🏛️ ドイツ →
20.60
最終更新: 2025-09-29
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 21.00 21.00 21.00 21.00 0.0M
2023-12-28 21.00 21.00 21.00 21.00 0.0M
2023-12-27 21.00 21.00 21.00 21.00 0.0M
2023-12-22 21.00 21.00 21.00 21.00 0.0M
2023-12-21 21.00 21.00 21.00 21.00 0.0M
2023-12-20 21.00 21.00 21.00 21.00 0.0M
2023-12-19 21.00 21.00 21.00 21.00 0.0M
2023-12-18 21.00 21.00 21.00 21.00 0.0M
2023-12-15 21.00 21.00 21.00 21.00 0.0M
2023-12-14 21.00 21.00 21.00 21.00 0.0M
2023-12-13 21.00 21.00 21.00 21.00 0.0M
2023-12-12 21.00 22.00 21.00 22.00 0.0M
2023-12-11 21.00 21.00 21.00 21.00 0.0M
2023-12-08 21.20 21.20 21.00 21.00 0.0M
2023-12-07 21.20 21.20 21.20 21.20 0.0M
2023-12-06 21.20 21.20 21.20 21.20 0.0M
2023-12-05 21.20 21.40 21.20 21.20 0.0M
2023-12-04 21.60 21.60 21.60 21.60 0.0M
2023-12-01 21.60 21.60 21.60 21.60 0.0M
2023-11-30 21.60 21.60 21.60 21.60 0.0M
2023-11-29 21.60 21.60 21.60 21.60 0.0M
2023-11-28 21.60 21.60 21.60 21.60 0.0M
2023-11-27 21.60 21.60 21.60 21.60 0.0M
2023-11-24 21.60 21.60 21.60 21.60 0.0M
2023-11-23 21.60 21.60 21.60 21.60 0.0M
2023-11-22 21.60 21.60 21.60 21.60 0.0M
2023-11-21 21.60 21.60 21.60 21.60 0.0M
2023-11-20 21.60 21.60 21.60 21.60 0.0M
2023-11-17 23.00 23.00 23.00 23.00 0.0M
2023-11-16 21.00 21.20 21.00 21.20 0.0M
2023-11-15 21.00 21.00 21.00 21.00 0.0M
2023-11-14 22.00 22.00 22.00 22.00 0.0M
2023-11-13 22.00 22.00 22.00 22.00 0.0M
2023-11-10 22.00 22.00 22.00 22.00 0.0M
2023-11-09 22.00 22.00 22.00 22.00 0.0M
2023-11-08 22.00 22.00 22.00 22.00 0.0M
2023-11-07 22.00 22.00 22.00 22.00 0.0M
2023-11-06 22.00 22.00 22.00 22.00 0.0M
2023-11-03 22.00 22.00 22.00 22.00 0.0M
2023-11-02 21.80 21.80 21.00 21.20 0.0M
2023-11-01 21.80 21.80 21.80 21.80 0.0M
2023-10-31 21.80 21.80 21.80 21.80 0.0M
2023-10-30 21.80 21.80 21.80 21.80 0.0M
2023-10-27 21.80 21.80 21.80 21.80 0.0M
2023-10-26 21.80 21.80 21.80 21.80 0.0M
2023-10-25 21.80 21.80 21.80 21.80 0.0M
2023-10-24 21.80 21.80 21.80 21.80 0.0M
2023-10-23 21.80 21.80 21.80 21.80 0.0M
2023-10-20 21.80 21.80 21.80 21.80 0.0M
2023-10-19 21.80 21.80 21.80 21.80 0.0M
2023-10-18 21.80 21.80 21.80 21.80 0.0M
2023-10-17 21.80 21.80 21.80 21.80 0.0M
2023-10-16 21.80 21.80 21.80 21.80 0.0M
2023-10-13 23.80 23.80 23.40 23.40 0.0M
2023-10-12 23.80 23.80 23.80 23.80 0.0M
2023-10-11 23.80 23.80 23.80 23.80 0.0M
2023-10-10 23.80 23.80 23.80 23.80 0.0M
2023-10-09 23.80 23.80 23.80 23.80 0.0M
2023-10-06 23.80 23.80 23.80 23.80 0.0M
2023-10-05 23.80 23.80 23.80 23.80 0.0M
2023-10-04 23.80 23.80 23.80 23.80 0.0M
2023-10-03 23.80 23.80 23.80 23.80 0.0M
2023-10-02 23.60 23.80 23.60 23.60 0.0M
2023-09-29 23.80 23.80 23.80 23.80 0.0M
2023-09-28 23.80 23.80 23.80 23.80 0.0M
2023-09-27 23.80 23.80 23.80 23.80 0.0M
2023-09-26 23.80 23.80 23.80 23.80 0.0M
2023-09-25 23.80 23.80 23.80 23.80 0.0M
2023-09-22 23.80 23.80 23.80 23.80 0.0M
2023-09-21 23.80 23.80 23.80 23.80 0.0M
2023-09-20 23.80 23.80 23.80 23.80 0.0M
2023-09-19 23.80 23.80 23.80 23.80 0.0M
2023-09-18 23.80 23.80 23.80 23.80 0.0M
2023-09-15 23.80 23.80 23.80 23.80 0.0M
2023-09-14 23.80 23.80 23.80 23.80 0.0M
2023-09-13 23.80 23.80 23.80 23.80 0.0M
2023-09-12 23.80 23.80 23.80 23.80 0.0M
2023-09-11 23.80 23.80 23.80 23.80 0.0M
2023-09-08 23.80 23.80 23.80 23.80 0.0M
2023-09-07 23.80 23.80 23.80 23.80 0.0M
2023-09-06 24.00 24.00 23.80 23.80 0.0M
2023-09-05 23.80 24.00 23.80 24.00 0.0M
2023-09-04 23.80 23.80 23.80 23.80 0.0M
2023-09-01 23.80 23.80 23.80 23.80 0.0M
2023-08-31 23.60 23.60 23.60 23.60 0.0M
2023-08-30 23.60 23.60 23.60 23.60 0.0M
2023-08-29 23.60 23.60 23.60 23.60 0.0M
2023-08-28 23.60 23.60 23.60 23.60 0.0M
2023-08-25 23.60 23.60 23.60 23.60 0.0M
2023-08-24 23.60 23.60 23.60 23.60 0.0M
2023-08-23 23.60 23.60 23.60 23.60 0.0M
2023-08-22 23.60 23.60 23.60 23.60 0.0M
2023-08-21 23.60 23.60 23.60 23.60 0.0M
2023-08-18 23.60 23.60 23.60 23.60 0.0M
2023-08-17 23.60 23.60 23.60 23.60 0.0M
2023-08-16 23.60 23.60 23.60 23.60 0.0M
2023-08-15 23.60 23.60 23.60 23.60 0.0M
2023-08-14 23.60 23.60 23.60 23.60 0.0M
2023-08-11 23.60 23.60 23.60 23.60 0.0M
2023-08-10 23.60 23.60 23.60 23.60 0.0M
2023-08-09 23.60 23.60 23.60 23.60 0.0M
2023-08-08 23.60 23.60 23.60 23.60 0.0M
2023-08-07 23.60 23.60 23.60 23.60 0.0M
2023-08-04 23.60 23.60 23.60 23.60 0.0M
2023-08-03 23.60 23.60 23.60 23.60 0.0M
2023-08-02 23.60 23.60 23.60 23.60 0.0M
2023-08-01 23.60 23.60 23.60 23.60 0.0M
2023-07-31 23.60 23.60 23.60 23.60 0.0M
2023-07-28 23.60 23.60 23.60 23.60 0.0M
2023-07-27 23.60 23.60 23.60 23.60 0.0M
2023-07-26 23.60 23.60 23.40 23.40 0.0M
2023-07-25 23.60 23.60 23.60 23.60 0.0M
2023-07-24 24.00 24.00 20.00 23.00 0.0M
2023-07-21 24.00 25.00 24.00 25.00 0.0M
2023-07-20 24.00 24.00 24.00 24.00 0.0M
2023-07-19 24.00 24.80 24.00 24.00 0.0M
2023-07-18 24.00 24.80 24.00 24.00 0.0M
2023-07-17 24.80 24.80 24.00 24.00 0.0M
2023-07-14 24.00 24.80 24.00 24.00 0.0M
2023-07-13 24.00 24.80 24.00 24.80 0.0M
2023-07-12 24.00 24.00 24.00 24.00 0.0M
2023-07-11 24.00 24.00 24.00 24.00 0.0M
2023-07-10 24.00 24.00 24.00 24.00 0.0M
2023-07-07 24.00 24.00 24.00 24.00 0.0M
2023-07-06 24.80 24.80 24.00 24.00 0.0M
2023-07-05 24.00 24.00 24.00 24.00 0.0M
2023-07-04 24.00 24.00 24.00 24.00 0.0M
2023-07-03 24.00 24.00 24.00 24.00 0.0M
2023-06-30 24.00 24.00 24.00 24.00 0.0M
2023-06-29 24.00 24.00 24.00 24.00 0.0M
2023-06-28 24.00 24.00 24.00 24.00 0.0M
2023-06-27 24.00 24.00 24.00 24.00 0.0M
2023-06-26 24.00 24.00 24.00 24.00 0.0M
2023-06-23 24.00 24.00 24.00 24.00 0.0M
2023-06-22 24.00 24.00 24.00 24.00 0.0M
2023-06-21 24.00 24.00 24.00 24.00 0.0M
2023-06-20 24.00 24.00 24.00 24.00 0.0M
2023-06-19 24.00 24.00 24.00 24.00 0.0M
2023-06-16 24.20 24.20 24.20 24.20 0.0M
2023-06-15 24.00 24.20 24.00 24.20 0.0M
2023-06-14 24.00 25.00 24.00 24.00 0.0M
2023-06-13 24.00 24.00 24.00 24.00 0.0M
2023-06-12 24.00 24.00 24.00 24.00 0.0M
2023-06-09 24.00 24.00 24.00 24.00 0.0M
2023-06-08 24.00 24.00 24.00 24.00 0.0M
2023-06-07 25.00 25.00 25.00 25.00 0.0M
2023-06-06 24.00 24.00 24.00 24.00 0.0M
2023-06-05 24.00 24.00 24.00 24.00 0.0M
2023-06-02 24.00 24.00 24.00 24.00 0.0M
2023-06-01 23.00 24.00 23.00 24.00 0.0M
2023-05-31 23.80 23.80 23.80 23.80 0.0M
2023-05-30 23.80 25.80 23.80 24.60 0.0M
2023-05-29 23.00 23.80 23.00 23.80 0.0M
2023-05-26 23.00 23.40 23.00 23.40 0.0M
2023-05-25 23.00 23.60 23.00 23.00 0.0M
2023-05-24 23.00 23.00 23.00 23.00 0.0M
2023-05-23 23.00 23.00 23.00 23.00 0.0M
2023-05-22 23.00 23.00 23.00 23.00 0.0M
2023-05-19 23.00 23.00 23.00 23.00 0.0M
2023-05-18 23.00 23.00 23.00 23.00 0.0M
2023-05-17 23.00 23.00 23.00 23.00 0.0M
2023-05-16 23.00 23.00 23.00 23.00 0.0M
2023-05-15 23.00 23.00 23.00 23.00 0.0M
2023-05-12 23.00 23.00 23.00 23.00 0.0M
2023-05-11 23.00 24.00 23.00 24.00 0.0M
2023-05-10 23.00 23.00 23.00 23.00 0.0M
2023-05-09 23.00 23.00 23.00 23.00 0.0M
2023-05-08 23.00 23.00 23.00 23.00 0.0M
2023-05-05 23.00 23.00 23.00 23.00 0.0M
2023-05-04 23.00 23.00 23.00 23.00 0.0M
2023-05-03 23.00 23.00 23.00 23.00 0.0M
2023-05-02 22.60 23.00 22.60 23.00 0.0M
2023-04-28 23.00 23.00 23.00 23.00 0.0M
2023-04-27 23.00 23.00 23.00 23.00 0.0M
2023-04-26 23.00 23.00 23.00 23.00 0.0M
2023-04-25 23.00 23.00 23.00 23.00 0.0M
2023-04-24 23.00 23.00 22.40 22.60 0.0M
2023-04-21 21.00 21.00 21.00 21.00 0.0M
2023-04-20 21.00 21.00 21.00 21.00 0.0M
2023-04-19 21.00 21.00 21.00 21.00 0.0M
2023-04-18 22.60 22.60 22.00 22.00 0.0M
2023-04-17 22.60 22.60 22.60 22.60 0.0M
2023-04-14 22.60 22.60 22.60 22.60 0.0M
2023-04-13 22.60 22.60 22.60 22.60 0.0M
2023-04-12 22.00 22.60 22.00 22.60 0.0M
2023-04-11 22.00 22.00 22.00 22.00 0.0M
2023-04-06 22.00 22.00 22.00 22.00 0.0M
2023-04-05 22.00 22.00 22.00 22.00 0.0M
2023-04-04 22.00 22.00 22.00 22.00 0.0M
2023-04-03 21.40 23.00 21.40 23.00 0.0M
2023-03-31 22.00 22.00 22.00 22.00 0.0M
2023-03-30 22.00 22.00 22.00 22.00 0.0M
2023-03-29 22.00 22.00 22.00 22.00 0.0M
2023-03-28 22.00 22.00 22.00 22.00 0.0M
2023-03-27 22.00 22.00 22.00 22.00 0.0M
2023-03-24 22.00 22.00 22.00 22.00 0.0M
2023-03-23 22.00 22.00 22.00 22.00 0.0M
2023-03-22 22.00 22.00 22.00 22.00 0.0M
2023-03-21 22.00 22.00 22.00 22.00 0.0M
2023-03-20 21.00 22.60 21.00 22.00 0.0M
2023-03-17 21.00 21.00 21.00 21.00 0.0M
2023-03-16 22.40 22.40 22.40 22.40 0.0M
2023-03-15 22.40 22.40 22.40 22.40 0.0M
2023-03-14 23.00 23.00 22.00 22.00 0.0M
2023-03-13 23.00 23.00 23.00 23.00 0.0M
2023-03-10 23.00 23.00 23.00 23.00 0.0M
2023-03-09 23.00 23.00 23.00 23.00 0.0M
2023-03-08 23.00 23.00 23.00 23.00 0.0M
2023-03-07 23.00 23.00 23.00 23.00 0.0M
2023-03-06 23.00 23.00 23.00 23.00 0.0M
2023-03-03 23.00 23.00 23.00 23.00 0.0M
2023-03-02 23.00 23.00 23.00 23.00 0.0M
2023-03-01 22.00 22.00 22.00 22.00 0.0M
2023-02-28 23.00 23.00 23.00 23.00 0.0M
2023-02-27 23.00 23.00 23.00 23.00 0.0M
2023-02-24 23.00 23.80 23.00 23.80 0.0M
2023-02-23 23.00 23.00 23.00 23.00 0.0M
2023-02-22 23.00 23.00 23.00 23.00 0.0M
2023-02-21 23.00 23.00 23.00 23.00 0.0M
2023-02-20 23.00 23.00 23.00 23.00 0.0M
2023-02-17 23.00 23.00 23.00 23.00 0.0M
2023-02-16 23.00 23.00 23.00 23.00 0.0M
2023-02-15 22.60 23.00 22.60 23.00 0.0M
2023-02-14 22.60 23.40 22.60 22.60 0.0M
2023-02-13 22.60 22.60 22.60 22.60 0.0M
2023-02-10 22.60 22.60 22.60 22.60 0.0M
2023-02-09 22.60 22.60 22.60 22.60 0.0M
2023-02-08 22.60 22.60 22.60 22.60 0.0M
2023-02-07 22.60 22.60 22.60 22.60 0.0M
2023-02-06 22.60 22.60 22.60 22.60 0.0M
2023-02-03 22.60 22.60 22.60 22.60 0.0M
2023-02-02 22.60 23.00 22.60 23.00 0.0M
2023-02-01 22.60 23.40 22.60 22.60 0.0M
2023-01-31 22.60 22.60 22.60 22.60 0.0M
2023-01-30 22.40 23.40 22.40 23.40 0.0M
2023-01-27 22.40 22.40 22.40 22.40 0.0M
2023-01-26 22.40 22.40 22.40 22.40 0.0M
2023-01-25 22.40 22.40 22.00 22.00 0.0M
2023-01-24 22.60 22.60 22.40 22.40 0.0M
2023-01-23 24.00 24.00 22.60 22.60 0.0M
2023-01-20 23.00 23.00 23.00 23.00 0.0M
2023-01-19 23.00 23.00 23.00 23.00 0.0M
2023-01-18 23.00 23.00 23.00 23.00 0.0M
2023-01-17 23.20 23.20 23.20 23.20 0.0M
2023-01-16 24.20 24.20 23.20 23.20 0.0M
2023-01-13 24.00 24.00 24.00 24.00 0.0M
2023-01-12 24.00 24.00 24.00 24.00 0.0M
2023-01-11 23.60 24.60 23.60 24.60 0.0M
2023-01-10 23.60 23.60 23.60 23.60 0.0M
2023-01-09 24.00 24.00 24.00 24.00 0.0M
2023-01-06 23.60 24.40 23.60 24.00 0.0M
2023-01-05 23.60 24.00 23.60 23.60 0.0M
2023-01-04 23.60 24.40 23.60 24.40 0.0M
2023-01-03 24.00 24.00 23.60 23.60 0.0M
2023-01-02 23.60 24.00 23.60 24.00 0.0M