Arcadis (ARDS)

ARDS
🏛️ オランダ →
42.88
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
2022-12-30 37.46 37.46 36.62 36.70 0.1M
2022-12-29 36.96 37.36 36.68 37.24 0.0M
2022-12-28 37.24 37.52 36.96 36.96 0.1M
2022-12-27 37.98 38.00 37.24 37.24 0.0M
2022-12-23 36.90 37.28 36.84 37.08 0.1M
2022-12-22 37.32 37.46 36.80 36.92 0.1M
2022-12-21 36.84 37.26 36.68 37.26 0.1M
2022-12-20 36.46 36.80 36.28 36.72 0.1M
2022-12-19 37.24 37.24 36.44 36.90 0.1M
2022-12-16 37.72 37.76 36.96 37.16 0.2M
2022-12-15 38.96 38.96 37.74 37.92 0.1M
2022-12-14 38.82 38.82 37.76 38.30 0.1M
2022-12-13 38.24 38.90 38.00 38.36 0.1M
2022-12-12 38.22 38.58 38.12 38.12 0.1M
2022-12-09 38.20 38.60 37.98 38.42 0.1M
2022-12-08 38.10 38.44 37.98 38.06 0.1M
2022-12-07 38.24 38.38 37.84 38.08 0.1M
2022-12-06 38.54 38.68 38.26 38.36 0.1M
2022-12-05 39.10 39.10 38.36 38.36 0.1M
2022-12-02 38.68 39.16 38.46 39.06 0.1M
2022-12-01 39.02 39.30 38.48 38.74 0.1M
2022-11-30 37.84 39.08 37.78 38.48 0.3M
2022-11-29 37.98 38.14 37.56 37.70 0.1M
2022-11-28 37.74 37.84 37.46 37.76 0.1M
2022-11-25 37.58 37.94 37.58 37.86 0.0M
2022-11-24 37.58 37.82 37.40 37.68 0.1M
2022-11-23 37.30 37.70 37.10 37.38 0.1M
2022-11-22 36.34 37.38 36.34 37.26 0.1M
2022-11-21 36.74 36.84 35.72 36.80 0.1M
2022-11-18 36.76 36.80 36.18 36.80 0.1M
2022-11-17 36.58 36.64 36.08 36.40 0.1M
2022-11-16 36.98 37.04 36.18 36.38 0.1M
2022-11-15 36.78 37.14 36.66 36.96 0.1M
2022-11-14 36.86 37.00 36.50 36.80 0.1M
2022-11-11 36.98 37.24 36.74 36.86 0.1M
2022-11-10 35.36 36.82 35.16 36.70 0.1M
2022-11-09 35.18 35.68 35.04 35.64 0.1M
2022-11-08 35.08 35.68 34.84 35.42 0.1M
2022-11-07 34.16 35.20 33.62 34.98 0.1M
2022-11-04 34.46 34.94 34.38 34.66 0.1M
2022-11-03 33.94 34.38 33.82 34.26 0.1M
2022-11-02 35.02 35.02 34.28 34.46 0.1M
2022-11-01 35.00 35.34 34.46 34.86 0.1M
2022-10-31 34.68 34.68 34.14 34.38 0.1M
2022-10-28 34.28 34.64 33.54 34.54 0.1M
2022-10-27 35.00 35.28 32.34 34.72 0.2M
2022-10-26 34.46 34.98 34.38 34.82 0.1M
2022-10-25 33.88 34.56 33.88 34.56 0.1M
2022-10-24 33.20 34.32 33.10 33.78 0.1M
2022-10-21 32.64 32.98 32.30 32.84 0.1M
2022-10-20 32.64 33.24 32.50 33.02 0.1M
2022-10-19 33.76 33.86 32.40 32.78 0.1M
2022-10-18 33.56 33.98 33.38 33.78 0.1M
2022-10-17 33.16 33.60 32.66 33.24 0.1M
2022-10-14 34.94 35.48 33.14 33.20 0.1M
2022-10-13 32.42 34.00 31.90 33.70 0.4M
2022-10-12 32.52 32.86 32.20 32.50 0.1M
2022-10-11 32.50 32.90 32.08 32.58 0.1M
2022-10-10 32.22 33.02 32.22 32.50 0.1M
2022-10-07 33.52 33.56 32.36 32.50 0.1M
2022-10-06 34.16 34.28 33.30 33.66 0.1M
2022-10-05 35.20 35.24 33.40 33.92 0.1M
2022-10-04 34.54 35.52 34.54 35.36 0.1M
2022-10-03 33.06 34.20 32.98 34.06 0.1M
2022-09-30 32.94 33.68 32.94 33.60 0.1M
2022-09-29 32.42 32.90 32.08 32.82 0.2M
2022-09-28 32.06 32.60 31.88 32.60 0.1M
2022-09-27 32.60 33.14 32.50 32.64 0.1M
2022-09-26 31.82 32.82 31.82 32.32 0.1M
2022-09-23 32.30 32.30 31.38 32.14 0.2M
2022-09-22 32.12 32.46 31.74 32.20 0.1M
2022-09-21 32.44 32.76 32.16 32.74 0.1M
2022-09-20 33.12 33.26 32.20 32.50 0.1M
2022-09-19 32.66 33.02 32.02 32.90 0.1M
2022-09-16 33.60 33.86 32.60 32.70 0.2M
2022-09-15 33.92 34.18 33.72 34.04 0.1M
2022-09-14 34.20 34.50 33.70 33.86 0.1M
2022-09-13 34.70 35.26 34.32 34.44 0.1M
2022-09-12 33.68 34.86 33.68 34.58 0.1M
2022-09-09 33.22 33.74 33.02 33.58 0.1M
2022-09-08 32.68 33.14 32.38 33.14 0.1M
2022-09-07 32.22 32.56 32.08 32.46 0.1M
2022-09-06 32.26 32.64 32.12 32.32 0.0M
2022-09-05 31.56 32.40 31.56 32.32 0.0M
2022-09-02 31.72 32.70 31.54 32.58 0.1M
2022-09-01 31.80 31.88 31.02 31.24 0.1M
2022-08-31 32.10 32.50 31.76 31.82 0.2M
2022-08-30 32.72 32.82 31.72 31.86 0.2M
2022-08-29 32.58 32.58 32.08 32.50 0.1M
2022-08-26 33.26 33.32 32.42 32.44 0.1M
2022-08-25 33.06 33.06 32.50 32.98 0.1M
2022-08-24 32.84 33.04 32.48 32.74 0.1M
2022-08-23 32.58 33.06 32.58 32.78 0.0M
2022-08-22 33.62 33.78 32.72 32.88 0.1M
2022-08-19 34.00 34.10 33.72 33.72 0.1M
2022-08-18 34.00 34.46 34.00 34.24 0.1M
2022-08-17 34.72 34.80 34.04 34.10 0.1M
2022-08-16 34.70 34.70 34.34 34.58 0.0M
2022-08-15 34.66 34.74 34.26 34.48 0.1M
2022-08-12 34.50 34.60 34.12 34.34 0.1M
2022-08-11 34.68 34.84 34.24 34.34 0.1M
2022-08-10 33.78 34.70 33.50 34.52 0.1M
2022-08-09 33.92 34.02 33.54 33.90 0.1M
2022-08-08 33.62 34.12 33.62 33.88 0.1M
2022-08-05 34.00 34.14 33.40 33.60 0.1M
2022-08-04 33.68 33.96 33.62 33.96 0.1M
2022-08-03 33.00 33.74 33.00 33.64 0.1M
2022-08-02 35.00 35.00 33.00 33.08 0.2M
2022-08-01 36.00 36.00 35.06 35.14 0.2M
2022-07-29 34.88 36.08 34.66 35.96 0.2M
2022-07-28 36.06 36.10 32.62 34.92 0.3M
2022-07-27 34.86 35.16 34.84 35.12 0.1M
2022-07-26 35.08 35.08 34.48 34.64 0.1M
2022-07-25 34.90 35.20 34.76 35.20 0.1M
2022-07-22 34.10 34.96 34.00 34.86 0.2M
2022-07-21 34.00 34.12 33.68 34.08 0.1M
2022-07-20 33.98 34.12 33.50 33.80 0.1M
2022-07-19 33.84 33.92 33.12 33.92 0.2M
2022-07-18 37.90 37.90 33.62 33.94 0.2M
2022-07-15 33.10 33.82 33.06 33.70 0.2M
2022-07-14 33.18 33.54 32.58 33.08 0.1M
2022-07-13 33.56 33.66 32.68 33.28 0.1M
2022-07-12 33.22 33.80 32.78 33.68 0.1M
2022-07-11 33.28 33.92 32.86 33.44 0.1M
2022-07-08 32.78 33.78 32.78 33.78 0.1M
2022-07-07 32.30 32.92 32.18 32.90 0.2M
2022-07-06 31.98 32.24 31.64 32.00 0.1M
2022-07-05 32.94 33.12 31.56 31.56 0.2M
2022-07-04 32.62 33.04 32.34 32.70 0.1M
2022-07-01 31.94 32.60 31.72 32.28 0.1M
2022-06-30 31.68 32.10 31.16 32.10 0.1M
2022-06-29 32.38 32.38 31.86 32.04 0.2M
2022-06-28 32.88 32.92 32.38 32.66 0.1M
2022-06-27 32.40 32.84 32.08 32.48 0.1M
2022-06-24 31.06 32.02 31.06 32.00 0.1M
2022-06-23 31.40 31.54 30.90 30.92 0.1M
2022-06-22 31.24 31.82 30.84 31.56 0.1M
2022-06-21 31.74 32.08 31.46 31.50 0.1M
2022-06-20 31.86 31.98 31.00 31.42 0.1M
2022-06-17 31.48 32.22 31.08 31.82 0.2M
2022-06-16 33.54 33.82 31.28 31.32 0.2M
2022-06-15 33.10 33.44 32.66 32.80 0.2M
2022-06-14 33.30 33.92 32.76 32.78 0.1M
2022-06-13 34.96 34.96 33.38 33.64 0.1M
2022-06-10 36.50 36.56 35.34 35.48 0.1M
2022-06-09 38.18 38.18 36.84 36.98 0.1M
2022-06-08 38.10 38.10 37.34 37.82 0.1M
2022-06-07 37.62 37.96 37.30 37.78 0.1M
2022-06-06 38.20 38.30 37.78 37.88 0.1M
2022-06-03 37.90 38.16 37.70 37.90 0.1M
2022-06-02 37.02 37.58 36.98 37.54 0.1M
2022-06-01 37.34 37.34 36.38 36.76 0.1M
2022-05-31 36.88 37.10 36.68 36.92 0.2M
2022-05-30 37.20 37.30 36.78 37.00 0.1M
2022-05-27 36.56 36.82 36.40 36.82 0.1M
2022-05-26 36.00 36.34 35.78 36.34 0.1M
2022-05-25 36.20 36.28 35.44 35.84 0.1M
2022-05-24 36.00 36.18 35.70 35.80 0.1M
2022-05-23 36.72 36.86 36.14 36.56 0.1M
2022-05-20 36.00 36.86 35.80 36.14 0.1M
2022-05-19 36.32 36.32 34.94 35.80 0.2M
2022-05-18 37.10 37.10 36.28 36.68 0.1M
2022-05-17 37.06 37.38 36.64 36.98 0.1M
2022-05-16 36.78 37.24 36.48 36.92 0.2M
2022-05-13 37.10 38.46 37.10 38.46 0.2M
2022-05-12 36.80 37.14 36.22 36.70 0.1M
2022-05-11 37.40 37.72 36.88 37.62 0.1M
2022-05-10 37.58 37.58 36.98 37.00 0.1M
2022-05-09 37.42 37.84 37.10 37.20 0.1M
2022-05-06 38.74 38.80 37.38 37.90 0.1M
2022-05-05 40.00 40.42 39.02 39.14 0.1M
2022-05-04 40.00 40.18 39.36 39.68 0.1M
2022-05-03 39.40 39.98 39.14 39.82 0.1M
2022-05-02 39.30 39.84 38.52 39.20 0.1M
2022-04-29 39.98 40.30 39.70 39.92 0.1M
2022-04-28 39.62 40.08 39.26 39.76 0.1M
2022-04-27 39.38 39.38 38.44 39.16 0.1M
2022-04-26 40.46 40.48 39.30 39.36 0.1M
2022-04-25 39.90 40.28 39.10 39.92 0.1M
2022-04-22 40.94 41.54 40.30 40.60 0.1M
2022-04-21 41.02 41.86 41.02 41.68 0.1M
2022-04-20 39.96 41.00 39.96 40.98 0.1M
2022-04-19 39.66 40.48 39.36 40.12 0.1M
2022-04-14 39.40 39.88 39.10 39.76 0.1M
2022-04-13 39.04 39.16 38.58 39.16 0.1M
2022-04-12 38.40 39.12 38.14 39.12 0.2M
2022-04-11 38.90 39.26 38.68 38.70 0.1M
2022-04-08 38.50 39.26 38.40 39.10 0.1M
2022-04-07 38.82 39.16 38.30 38.30 0.1M
2022-04-06 40.90 40.98 38.44 38.76 0.2M
2022-04-05 41.10 41.54 40.68 40.84 0.1M
2022-04-04 41.30 41.36 40.66 41.06 0.1M
2022-04-01 41.08 41.58 40.70 41.20 0.0M
2022-03-31 42.00 42.24 40.72 40.90 0.1M
2022-03-30 42.10 42.22 41.24 42.00 0.1M
2022-03-29 42.00 42.74 41.64 42.20 0.2M
2022-03-28 41.46 41.86 41.30 41.42 0.1M
2022-03-25 41.52 41.78 41.36 41.42 0.1M
2022-03-24 41.96 42.14 41.16 41.48 0.1M
2022-03-23 42.22 42.44 41.74 41.88 0.2M
2022-03-22 42.00 42.54 41.94 42.26 0.1M
2022-03-21 41.62 42.24 41.60 41.84 0.1M
2022-03-18 41.52 41.76 40.90 41.66 0.2M
2022-03-17 41.34 41.80 40.80 41.52 0.2M
2022-03-16 40.50 41.16 40.26 40.90 0.4M
2022-03-15 39.70 40.02 39.18 39.82 0.1M
2022-03-14 39.48 40.12 39.30 39.86 0.1M
2022-03-11 38.24 39.52 38.12 38.94 0.2M
2022-03-10 38.48 38.80 37.92 38.00 0.1M
2022-03-09 37.00 38.52 36.80 38.26 0.2M
2022-03-08 35.00 37.14 34.70 35.84 0.2M
2022-03-07 35.14 36.46 33.90 35.40 0.2M
2022-03-04 38.42 38.68 36.50 36.50 0.2M
2022-03-03 39.52 40.06 38.84 38.84 0.1M
2022-03-02 39.66 39.98 39.10 39.42 0.2M
2022-03-01 40.54 40.94 39.72 39.72 0.1M
2022-02-28 39.50 40.84 39.48 40.64 0.2M
2022-02-25 39.76 40.72 39.36 40.58 0.2M
2022-02-24 38.90 39.86 38.44 39.16 0.2M
2022-02-23 40.68 41.20 40.38 40.72 0.1M
2022-02-22 40.52 41.44 38.40 40.56 0.2M
2022-02-21 41.82 42.14 41.22 41.64 0.2M
2022-02-18 42.00 42.44 41.70 41.74 0.2M
2022-02-17 39.74 43.32 39.52 42.36 0.5M
2022-02-16 39.04 39.60 38.76 38.96 0.1M
2022-02-15 38.20 39.06 37.96 38.90 0.2M
2022-02-14 38.62 38.62 37.62 38.36 0.2M
2022-02-11 38.80 39.44 38.74 39.34 0.1M
2022-02-10 39.38 39.38 38.44 39.06 0.1M
2022-02-09 39.00 39.30 38.86 39.14 0.2M
2022-02-08 39.10 39.10 38.14 38.64 0.2M
2022-02-07 39.20 39.30 38.86 39.22 0.1M
2022-02-04 39.74 39.80 38.60 38.78 0.1M
2022-02-03 39.90 39.90 39.26 39.58 0.1M
2022-02-02 39.82 40.10 39.72 39.84 0.1M
2022-02-01 39.02 39.80 38.86 39.56 0.1M
2022-01-31 38.46 38.82 38.08 38.76 0.1M
2022-01-28 37.92 38.00 37.22 38.00 0.1M
2022-01-27 36.76 38.22 36.68 38.04 0.1M
2022-01-26 36.76 37.74 36.68 37.52 0.1M
2022-01-25 36.40 36.96 36.00 36.46 0.1M
2022-01-24 37.50 37.74 35.80 36.08 0.2M
2022-01-21 38.20 38.32 37.62 37.98 0.1M
2022-01-20 38.72 38.76 38.04 38.68 0.1M
2022-01-19 38.16 38.92 37.96 38.60 0.1M
2022-01-18 38.66 38.84 38.06 38.30 0.1M
2022-01-17 38.18 39.02 37.96 38.66 0.1M
2022-01-14 38.46 38.64 37.72 38.04 0.1M
2022-01-13 39.24 39.24 38.84 38.84 0.1M
2022-01-12 39.06 39.24 38.84 39.24 0.1M
2022-01-11 39.40 39.46 38.88 38.88 0.1M
2022-01-10 40.60 40.60 38.94 38.94 0.1M
2022-01-07 40.88 41.00 40.16 40.44 0.1M
2022-01-06 41.90 41.90 40.78 40.88 0.1M
2022-01-05 42.42 42.70 41.92 42.28 0.1M
2022-01-04 42.90 43.10 41.92 42.38 0.1M
2022-01-03 42.54 42.82 41.30 42.54 0.1M