Ameresco

AMRC
🏛️ ドイツ →
28.12
最終更新: 2025-09-30
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
2022-12-30 53.74 53.74 53.74 53.74 0.0M
2022-12-29 51.80 52.26 51.80 52.26 0.0M
2022-12-28 52.96 52.96 52.96 52.96 0.0M
2022-12-27 52.60 52.60 52.60 52.60 0.0M
2022-12-23 51.78 51.78 51.78 51.78 0.0M
2022-12-22 55.84 55.84 55.84 55.84 0.0M
2022-12-21 53.08 53.08 53.08 53.08 0.0M
2022-12-20 53.00 53.00 53.00 53.00 0.0M
2022-12-19 56.64 56.64 54.94 54.94 0.0M
2022-12-16 57.80 57.80 57.80 57.80 0.0M
2022-12-15 59.84 59.84 59.84 59.84 0.0M
2022-12-14 59.68 59.68 59.68 59.68 0.0M
2022-12-13 56.38 56.38 56.38 56.38 0.0M
2022-12-12 57.70 57.70 57.70 57.70 0.0M
2022-12-09 59.38 59.38 59.38 59.38 0.0M
2022-12-08 59.36 59.36 59.36 59.36 0.0M
2022-12-07 59.06 59.06 59.06 59.06 0.0M
2022-12-06 63.50 63.50 63.50 63.50 0.0M
2022-12-05 63.70 63.70 63.70 63.70 0.0M
2022-12-02 61.76 61.76 61.76 61.76 0.0M
2022-12-01 62.32 62.32 62.32 62.32 0.0M
2022-11-30 59.80 59.80 59.80 59.80 0.0M
2022-11-29 59.30 59.30 59.30 59.30 0.0M
2022-11-28 62.00 62.00 62.00 62.00 0.0M
2022-11-25 61.04 61.04 61.04 61.04 0.0M
2022-11-24 60.72 60.72 60.72 60.72 0.0M
2022-11-23 61.16 61.16 61.16 61.16 0.0M
2022-11-22 61.12 61.12 61.12 61.12 0.0M
2022-11-21 62.48 62.48 62.38 62.38 0.0M
2022-11-18 60.02 60.02 60.02 60.02 0.0M
2022-11-17 60.24 60.24 60.24 60.24 0.0M
2022-11-16 61.08 61.08 61.08 61.08 0.0M
2022-11-15 57.86 57.86 57.86 57.86 0.0M
2022-11-14 58.86 58.86 58.86 58.86 0.0M
2022-11-11 60.74 60.74 60.74 60.74 0.0M
2022-11-10 54.68 54.68 54.68 54.68 0.0M
2022-11-09 55.02 55.02 55.02 55.02 0.0M
2022-11-08 52.72 52.72 52.72 52.72 0.0M
2022-11-07 52.98 52.98 52.98 52.98 0.0M
2022-11-04 53.04 53.04 53.04 53.04 0.0M
2022-11-03 52.80 52.80 52.80 52.80 0.0M
2022-11-02 60.52 60.52 60.52 60.52 0.0M
2022-11-01 60.86 60.86 60.86 60.86 0.0M
2022-10-31 59.08 59.08 59.08 59.08 0.0M
2022-10-28 59.50 59.50 59.50 59.50 0.0M
2022-10-27 60.60 60.60 60.60 60.60 0.0M
2022-10-26 61.28 61.28 61.28 61.28 0.0M
2022-10-25 57.66 60.10 57.66 60.10 0.0M
2022-10-24 56.54 56.54 56.54 56.54 0.0M
2022-10-21 56.16 56.16 56.16 56.16 0.0M
2022-10-20 61.52 61.52 61.52 61.52 0.0M
2022-10-19 63.62 63.62 63.62 63.62 0.0M
2022-10-18 66.24 66.24 66.24 66.24 0.0M
2022-10-17 63.12 63.12 63.12 63.12 0.0M
2022-10-14 64.76 64.76 64.76 64.76 0.0M
2022-10-13 63.92 63.92 63.92 63.92 0.0M
2022-10-12 64.32 65.72 64.32 65.72 0.0M
2022-10-11 63.78 63.78 63.78 63.78 0.0M
2022-10-10 62.94 62.94 62.94 62.94 0.0M
2022-10-07 66.74 66.74 63.60 63.60 0.0M
2022-10-06 69.72 69.72 69.72 69.72 0.0M
2022-10-05 71.40 71.40 71.40 71.40 0.0M
2022-10-04 70.76 70.76 70.76 70.76 0.0M
2022-10-03 67.56 67.56 67.56 67.56 0.0M
2022-09-30 64.58 64.58 64.58 64.58 0.0M
2022-09-29 71.78 71.78 71.78 71.78 0.0M
2022-09-28 68.86 68.86 68.86 68.86 0.0M
2022-09-27 70.80 70.80 70.80 70.80 0.0M
2022-09-26 66.68 68.44 66.68 68.44 0.0M
2022-09-23 67.22 67.22 67.22 67.22 0.0M
2022-09-22 69.84 69.84 69.84 69.84 0.0M
2022-09-21 68.44 68.44 68.44 68.44 0.0M
2022-09-20 71.80 71.80 71.80 71.80 0.0M
2022-09-19 72.80 72.80 72.80 72.80 0.0M
2022-09-16 73.04 73.04 73.04 73.04 0.0M
2022-09-15 76.22 76.22 76.22 76.22 0.0M
2022-09-14 72.06 72.06 72.06 72.06 0.0M
2022-09-13 71.90 71.90 71.90 71.90 0.0M
2022-09-12 73.84 73.84 71.34 71.34 0.0M
2022-09-09 73.84 73.84 73.84 73.84 0.0M
2022-09-08 71.92 72.00 71.92 72.00 0.0M
2022-09-07 66.90 66.90 66.90 66.90 0.0M
2022-09-06 64.74 64.74 64.74 64.74 0.0M
2022-09-05 64.98 64.98 64.98 64.98 0.0M
2022-09-02 65.80 65.80 65.80 65.80 0.0M
2022-09-01 68.18 68.18 68.18 68.18 0.0M
2022-08-31 66.98 66.98 66.98 66.98 0.0M
2022-08-30 67.10 67.10 67.10 67.10 0.0M
2022-08-29 66.62 66.62 66.62 66.62 0.0M
2022-08-26 68.18 68.18 68.18 68.18 0.0M
2022-08-25 65.24 65.24 65.24 65.24 0.0M
2022-08-24 63.34 65.50 63.34 65.50 0.0M
2022-08-23 63.86 63.86 63.86 63.86 0.0M
2022-08-22 64.98 64.98 64.98 64.98 0.0M
2022-08-19 69.86 69.86 69.86 69.86 0.0M
2022-08-18 65.50 65.50 65.50 65.50 0.0M
2022-08-17 67.32 67.32 67.32 67.32 0.0M
2022-08-16 68.74 69.40 68.74 68.92 0.0M
2022-08-15 68.00 68.00 68.00 68.00 0.0M
2022-08-12 67.38 67.38 67.38 67.38 0.0M
2022-08-11 68.60 68.60 68.60 68.60 0.0M
2022-08-10 66.10 66.10 66.10 66.10 0.0M
2022-08-09 68.16 68.16 68.16 68.16 0.0M
2022-08-08 64.22 65.52 64.22 65.52 0.0M
2022-08-05 65.24 65.24 65.24 65.24 0.0M
2022-08-04 62.58 62.58 62.58 62.58 0.0M
2022-08-03 62.78 62.78 62.78 62.78 0.0M
2022-08-02 55.44 55.44 55.44 55.44 0.0M
2022-08-01 55.50 55.50 55.50 55.50 0.0M
2022-07-29 53.38 53.38 53.38 53.38 0.0M
2022-07-28 48.03 48.03 48.03 48.03 0.0M
2022-07-27 44.66 44.66 44.66 44.66 0.0M
2022-07-26 45.14 45.14 45.14 45.14 0.0M
2022-07-25 44.26 44.26 44.26 44.26 0.0M
2022-07-22 46.04 46.04 46.04 46.04 0.0M
2022-07-21 45.89 45.89 45.89 45.89 0.0M
2022-07-20 44.96 44.96 44.96 44.96 0.0M
2022-07-19 43.64 43.64 43.64 43.64 0.0M
2022-07-18 43.27 43.27 43.27 43.27 0.0M
2022-07-15 43.36 43.36 43.36 43.36 0.0M
2022-07-14 45.17 45.17 45.17 45.17 0.0M
2022-07-13 44.12 44.12 44.12 44.12 0.0M
2022-07-12 43.86 43.86 43.86 43.86 0.0M
2022-07-11 46.14 46.14 46.14 46.14 0.0M
2022-07-08 43.42 43.42 43.42 43.42 0.0M
2022-07-07 40.44 40.44 40.44 40.44 0.0M
2022-07-06 41.11 41.11 41.11 41.11 0.0M
2022-07-05 43.87 43.87 43.87 43.87 0.0M
2022-07-04 43.55 43.55 43.55 43.55 0.0M
2022-07-01 42.89 42.89 42.89 42.89 0.0M
2022-06-30 40.76 40.76 40.76 40.76 0.0M
2022-06-29 43.10 43.10 43.10 43.10 0.0M
2022-06-28 45.06 45.06 45.06 45.06 0.0M
2022-06-27 44.45 44.45 44.45 44.45 0.0M
2022-06-24 45.51 45.51 45.51 45.51 0.0M
2022-06-23 42.69 42.69 42.69 42.69 0.0M
2022-06-22 42.80 42.80 42.80 42.80 0.0M
2022-06-21 43.03 43.03 43.03 43.03 0.0M
2022-06-20 42.73 42.73 42.73 42.73 0.0M
2022-06-17 42.40 42.40 42.40 42.40 0.0M
2022-06-16 45.52 45.52 45.52 45.52 0.0M
2022-06-15 43.70 43.70 43.70 43.70 0.0M
2022-06-14 44.12 44.12 44.12 44.12 0.0M
2022-06-13 48.72 48.72 48.72 48.72 0.0M
2022-06-10 51.18 51.18 51.18 51.18 0.0M
2022-06-09 51.82 52.00 50.66 50.66 0.0M
2022-06-08 54.62 54.62 54.62 54.62 0.0M
2022-06-07 54.82 54.82 54.82 54.82 0.0M
2022-06-06 55.36 55.36 55.36 55.36 0.0M
2022-06-03 58.96 58.96 58.96 58.96 0.0M
2022-06-02 54.44 54.44 54.44 54.44 0.0M
2022-06-01 54.76 54.76 54.76 54.76 0.0M
2022-05-31 58.10 58.10 58.10 58.10 0.0M
2022-05-30 58.28 58.28 58.28 58.28 0.0M
2022-05-27 53.18 53.18 53.18 53.18 0.0M
2022-05-26 50.70 50.70 50.70 50.70 0.0M
2022-05-25 51.88 51.88 51.88 51.88 0.0M
2022-05-24 51.88 51.88 51.88 51.88 0.0M
2022-05-23 52.46 52.46 52.46 52.46 0.0M
2022-05-20 52.40 52.40 52.40 52.40 0.0M
2022-05-19 49.30 49.30 49.30 49.30 0.0M
2022-05-18 50.36 50.36 50.36 50.36 0.0M
2022-05-17 48.14 48.14 48.14 48.14 0.0M
2022-05-16 49.97 49.97 49.97 49.97 0.0M
2022-05-13 47.33 47.33 47.33 47.33 0.0M
2022-05-12 46.38 46.38 46.38 46.38 0.0M
2022-05-11 49.77 49.77 49.77 49.77 0.0M
2022-05-10 48.95 48.95 48.95 48.95 0.0M
2022-05-09 52.72 52.72 52.72 52.72 0.0M
2022-05-06 56.60 56.60 56.60 56.60 0.0M
2022-05-05 58.92 58.92 58.92 58.92 0.0M
2022-05-04 55.22 55.22 55.22 55.22 0.0M
2022-05-03 51.62 51.62 51.62 51.62 0.0M
2022-05-02 47.86 48.52 47.86 48.52 0.0M
2022-04-29 48.78 49.80 48.78 49.80 0.0M
2022-04-28 49.18 49.18 49.18 49.18 0.0M
2022-04-27 47.74 47.74 47.74 47.74 0.0M
2022-04-26 49.83 49.83 49.83 49.83 0.0M
2022-04-25 47.50 47.50 47.50 47.50 0.0M
2022-04-22 48.41 48.41 48.41 48.41 0.0M
2022-04-21 51.74 51.74 51.74 51.74 0.0M
2022-04-20 51.86 51.86 51.86 51.86 0.0M
2022-04-19 52.16 52.16 52.16 52.16 0.0M
2022-04-14 54.00 54.00 54.00 54.00 0.0M
2022-04-13 54.92 54.92 54.92 54.92 0.0M
2022-04-12 55.54 55.54 55.54 55.54 0.0M
2022-04-11 63.04 63.14 57.48 57.48 0.0M
2022-04-08 69.34 69.34 69.34 69.34 0.0M
2022-04-07 69.64 69.64 68.22 68.22 0.0M
2022-04-06 72.52 72.52 72.52 72.52 0.0M
2022-04-05 73.54 73.54 73.54 73.54 0.0M
2022-04-04 72.24 72.24 72.24 72.24 0.0M
2022-04-01 71.70 71.70 71.70 71.70 0.0M
2022-03-31 73.00 73.00 73.00 73.00 0.0M
2022-03-30 74.50 74.50 74.50 74.50 0.0M
2022-03-29 76.00 76.00 76.00 76.00 0.0M
2022-03-28 75.00 75.00 75.00 75.00 0.0M
2022-03-25 75.50 75.50 75.50 75.50 0.0M
2022-03-24 70.00 79.00 70.00 79.00 0.0M
2022-03-23 68.50 68.50 68.50 68.50 0.0M
2022-03-22 68.50 68.50 68.50 68.50 0.0M
2022-03-21 69.00 69.00 69.00 69.00 0.0M
2022-03-18 68.00 68.00 68.00 68.00 0.0M
2022-03-17 66.50 66.50 66.50 66.50 0.0M
2022-03-16 64.50 64.50 64.50 64.50 0.0M
2022-03-15 62.00 62.00 62.00 62.00 0.0M
2022-03-14 69.50 69.50 69.50 69.50 0.0M
2022-03-11 70.50 70.50 70.50 70.50 0.0M
2022-03-10 69.00 70.00 69.00 70.00 0.0M
2022-03-09 70.50 70.50 70.50 70.50 0.0M
2022-03-08 63.50 63.50 63.50 63.50 0.0M
2022-03-07 57.50 63.00 57.50 63.00 0.0M
2022-03-04 56.00 56.00 56.00 56.00 0.0M
2022-03-03 58.50 58.50 58.50 58.50 0.0M
2022-03-02 57.50 57.50 57.50 57.50 0.0M
2022-03-01 57.50 57.50 57.50 57.50 0.0M
2022-02-28 51.00 51.00 51.00 51.00 0.0M
2022-02-25 51.50 51.50 51.50 51.50 0.0M
2022-02-24 44.60 44.60 44.60 44.60 0.0M
2022-02-23 46.60 46.60 46.60 46.60 0.0M
2022-02-22 45.80 45.80 45.80 45.80 0.0M
2022-02-21 47.20 47.20 46.40 46.40 0.0M
2022-02-18 48.00 48.00 48.00 48.00 0.0M
2022-02-17 48.60 48.60 48.60 48.60 0.0M
2022-02-16 49.00 49.00 49.00 49.00 0.0M
2022-02-15 46.00 46.00 46.00 46.00 0.0M
2022-02-14 46.00 46.00 45.80 45.80 0.0M
2022-02-11 46.60 46.60 46.60 46.60 0.0M
2022-02-10 47.20 47.20 47.20 47.20 0.0M
2022-02-09 44.20 44.20 44.20 44.20 0.0M
2022-02-08 42.40 42.40 42.20 42.20 0.0M
2022-02-07 41.00 41.60 41.00 41.60 0.0M
2022-02-04 41.80 41.80 41.80 41.80 0.0M
2022-02-03 42.80 42.80 42.80 42.80 0.0M
2022-02-02 44.40 44.40 44.40 44.40 0.0M
2022-02-01 44.80 44.80 44.80 44.80 0.0M
2022-01-31 41.00 41.00 41.00 41.00 0.0M
2022-01-28 39.60 39.60 39.60 39.60 0.0M
2022-01-27 42.20 42.20 42.20 42.20 0.0M
2022-01-26 43.20 43.20 43.20 43.20 0.0M
2022-01-25 44.00 44.00 43.20 43.20 0.0M
2022-01-24 43.60 43.80 40.20 43.00 0.0M
2022-01-21 44.80 44.80 44.80 44.80 0.0M
2022-01-20 45.80 45.80 45.80 45.80 0.0M
2022-01-19 46.00 46.00 46.00 46.00 0.0M
2022-01-18 49.60 49.60 49.60 49.60 0.0M
2022-01-17 49.60 49.60 49.60 49.60 0.0M
2022-01-14 53.00 53.00 53.00 53.00 0.0M
2022-01-13 56.50 56.50 56.50 56.50 0.0M
2022-01-12 58.00 58.00 58.00 58.00 0.0M
2022-01-11 58.00 59.00 58.00 59.00 0.0M
2022-01-10 60.00 60.00 60.00 60.00 0.0M
2022-01-07 62.50 62.50 62.50 62.50 0.0M
2022-01-06 62.00 62.00 61.50 61.50 0.0M
2022-01-05 70.00 70.00 67.00 67.00 0.0M
2022-01-04 72.50 74.00 72.50 74.00 0.0M
2022-01-03 72.00 72.00 72.00 72.00 0.0M