アロー・エレクトロニクス (ARW)

ARW
🏛️ ドイツ →
103.00
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
2023-12-29 111.00 111.00 111.00 111.00 0.0M
2023-12-28 110.00 110.00 109.00 110.00 0.0M
2023-12-27 112.00 112.00 109.00 109.00 0.0M
2023-12-22 112.00 112.00 111.00 111.00 0.0M
2023-12-21 112.00 112.00 111.00 112.00 0.0M
2023-12-20 113.00 113.00 112.00 112.00 0.0M
2023-12-19 112.00 112.00 111.00 112.00 0.0M
2023-12-18 113.00 113.00 111.00 112.00 0.0M
2023-12-15 112.00 112.00 112.00 112.00 0.0M
2023-12-14 111.00 112.00 111.00 112.00 0.0M
2023-12-13 112.00 112.00 108.00 110.00 0.0M
2023-12-12 113.00 113.00 111.00 111.00 0.0M
2023-12-11 111.00 113.00 111.00 112.00 0.0M
2023-12-08 109.00 110.00 109.00 110.00 0.0M
2023-12-07 108.00 108.00 108.00 108.00 0.0M
2023-12-06 110.00 110.00 108.00 108.00 0.0M
2023-12-05 109.00 109.00 109.00 109.00 0.0M
2023-12-04 109.00 110.00 108.00 109.00 0.0M
2023-12-01 108.00 110.00 108.00 109.00 0.0M
2023-11-30 109.00 109.00 108.00 108.00 0.0M
2023-11-29 108.00 109.00 108.00 108.00 0.0M
2023-11-28 109.00 109.00 107.00 107.00 0.0M
2023-11-27 109.00 109.00 108.00 108.00 0.0M
2023-11-24 110.00 110.00 108.00 109.00 0.0M
2023-11-23 110.00 110.00 110.00 110.00 0.0M
2023-11-22 110.00 110.00 109.00 109.00 0.0M
2023-11-21 112.00 112.00 109.00 109.00 0.0M
2023-11-20 112.00 112.00 111.00 112.00 0.0M
2023-11-17 114.00 114.00 112.00 112.00 0.0M
2023-11-16 115.00 115.00 111.00 113.00 0.0M
2023-11-15 114.00 116.00 114.00 114.00 0.0M
2023-11-14 111.00 114.00 110.00 114.00 0.0M
2023-11-13 112.00 112.00 110.00 110.00 0.0M
2023-11-10 109.00 112.00 109.00 112.00 0.0M
2023-11-09 110.00 110.00 109.00 109.00 0.0M
2023-11-08 111.00 111.00 109.00 110.00 0.0M
2023-11-07 112.00 112.00 111.00 111.00 0.0M
2023-11-06 112.00 112.00 111.00 112.00 0.0M
2023-11-03 112.00 113.00 111.00 112.00 0.0M
2023-11-02 107.00 112.00 107.00 112.00 0.0M
2023-11-01 107.00 107.00 106.00 107.00 0.0M
2023-10-31 105.00 107.00 105.00 107.00 0.0M
2023-10-30 106.00 106.00 104.00 105.00 0.0M
2023-10-27 107.00 107.00 104.00 105.00 0.0M
2023-10-26 102.00 105.00 102.00 105.00 0.0M
2023-10-25 105.00 105.00 103.00 103.00 0.0M
2023-10-24 105.00 106.00 105.00 105.00 0.0M
2023-10-23 107.00 107.00 104.00 104.00 0.0M
2023-10-20 106.00 106.00 105.00 106.00 0.0M
2023-10-19 108.00 108.00 105.00 105.00 0.0M
2023-10-18 110.00 110.00 108.00 108.00 0.0M
2023-10-17 110.00 110.00 108.00 109.00 0.0M
2023-10-16 109.00 109.00 109.00 109.00 0.0M
2023-10-13 109.00 109.00 107.00 108.00 0.0M
2023-10-12 112.00 112.00 109.00 109.00 0.0M
2023-10-11 113.00 113.00 111.00 111.00 0.0M
2023-10-10 113.00 113.00 112.00 112.00 0.0M
2023-10-09 112.00 113.00 112.00 112.00 0.0M
2023-10-06 113.00 113.00 112.00 112.00 0.0M
2023-10-05 116.00 116.00 112.00 113.00 0.0M
2023-10-04 116.00 116.00 115.00 116.00 0.0M
2023-10-03 119.00 119.00 117.00 117.00 0.0M
2023-10-02 119.00 119.00 118.00 118.00 0.0M
2023-09-29 122.00 122.00 117.00 118.00 0.0M
2023-09-28 120.00 122.00 120.00 121.00 0.0M
2023-09-27 118.00 119.00 118.00 119.00 0.0M
2023-09-26 120.00 120.00 117.00 117.00 0.0M
2023-09-25 119.00 120.00 119.00 119.00 0.0M
2023-09-22 119.00 120.00 118.00 118.00 0.0M
2023-09-21 119.00 119.00 118.00 118.00 0.0M
2023-09-20 119.00 120.00 119.00 119.00 0.0M
2023-09-19 119.00 119.00 118.00 118.00 0.0M
2023-09-18 119.00 119.00 118.00 118.00 0.0M
2023-09-15 120.00 120.00 118.00 118.00 0.0M
2023-09-14 117.00 119.00 117.00 119.00 0.0M
2023-09-13 117.00 117.00 116.00 116.00 0.0M
2023-09-12 117.00 117.00 116.00 116.00 0.0M
2023-09-11 118.00 118.00 117.00 117.00 0.0M
2023-09-08 118.00 118.00 117.00 117.00 0.0M
2023-09-07 120.00 120.00 117.00 118.00 0.0M
2023-09-06 120.00 121.00 120.00 120.00 0.0M
2023-09-05 124.00 124.00 120.00 120.00 0.0M
2023-09-04 124.00 124.00 124.00 124.00 0.0M
2023-09-01 123.00 123.00 122.00 123.00 0.0M
2023-08-31 121.00 123.00 121.00 122.00 0.0M
2023-08-30 122.00 122.00 121.00 121.00 0.0M
2023-08-29 121.00 121.00 120.00 121.00 0.0M
2023-08-28 120.00 121.00 120.00 121.00 0.0M
2023-08-25 119.00 120.00 118.00 120.00 0.0M
2023-08-24 121.00 121.00 119.00 119.00 0.0M
2023-08-23 119.00 120.00 118.00 119.00 0.0M
2023-08-22 117.00 119.00 117.00 118.00 0.0M
2023-08-21 118.00 118.00 117.00 117.00 0.0M
2023-08-18 118.00 118.00 117.00 117.00 0.0M
2023-08-17 118.00 121.00 118.00 118.00 0.0M
2023-08-16 117.00 119.00 117.00 118.00 0.0M
2023-08-15 118.00 118.00 116.00 117.00 0.0M
2023-08-14 116.00 118.00 116.00 118.00 0.0M
2023-08-11 114.00 116.00 114.00 116.00 0.0M
2023-08-10 115.00 115.00 114.00 114.00 0.0M
2023-08-09 116.00 116.00 114.00 114.00 0.0M
2023-08-08 114.00 115.00 113.00 115.00 0.0M
2023-08-07 115.00 115.00 114.00 114.00 0.0M
2023-08-04 117.00 117.00 113.00 113.00 0.0M
2023-08-03 129.00 129.00 116.00 116.00 0.0M
2023-08-02 128.00 130.00 128.00 128.00 0.0M
2023-08-01 129.00 129.00 128.00 129.00 0.0M
2023-07-31 127.00 129.00 126.00 129.00 0.0M
2023-07-28 128.00 128.00 127.00 127.00 0.0M
2023-07-27 127.00 128.00 127.00 127.00 0.0M
2023-07-26 127.00 127.00 125.00 126.00 0.0M
2023-07-25 125.00 127.00 125.00 126.00 0.0M
2023-07-24 125.00 125.00 124.00 124.00 0.0M
2023-07-21 127.00 127.00 125.00 125.00 0.0M
2023-07-20 127.00 127.00 125.00 126.00 0.0M
2023-07-19 129.00 129.00 127.00 127.00 0.0M
2023-07-18 127.00 129.00 127.00 128.00 0.0M
2023-07-17 126.00 127.00 126.00 126.00 0.0M
2023-07-14 130.00 130.00 126.00 126.00 0.0M
2023-07-13 131.00 131.00 129.00 129.00 0.0M
2023-07-12 132.00 132.00 130.00 130.00 0.0M
2023-07-11 131.00 131.00 130.00 131.00 0.0M
2023-07-10 130.00 130.00 130.00 130.00 0.0M
2023-07-07 130.00 131.00 129.00 130.00 0.0M
2023-07-06 131.00 131.00 128.00 129.00 0.0M
2023-07-05 131.00 131.00 130.00 131.00 0.0M
2023-07-04 131.00 131.00 131.00 131.00 0.0M
2023-07-03 131.00 131.00 131.00 131.00 0.0M
2023-06-30 130.00 131.00 129.00 131.00 0.0M
2023-06-29 126.00 129.00 126.00 129.00 0.0M
2023-06-28 124.00 125.00 124.00 125.00 0.0M
2023-06-27 124.00 124.00 119.00 124.00 0.0M
2023-06-26 123.00 124.00 123.00 123.00 0.0M
2023-06-23 124.00 124.00 123.00 123.00 0.0M
2023-06-22 124.00 125.00 124.00 124.00 0.0M
2023-06-21 126.00 126.00 124.00 124.00 0.0M
2023-06-20 126.00 126.00 125.00 126.00 0.0M
2023-06-19 126.00 126.00 126.00 126.00 0.0M
2023-06-16 127.00 127.00 125.00 125.00 0.0M
2023-06-15 127.00 127.00 126.00 126.00 0.0M
2023-06-14 127.00 127.00 126.00 126.00 0.0M
2023-06-13 126.00 126.00 125.00 126.00 0.0M
2023-06-12 125.00 125.00 123.00 125.00 0.0M
2023-06-09 124.00 124.00 124.00 124.00 0.0M
2023-06-08 124.00 124.00 123.00 123.00 0.0M
2023-06-07 122.00 124.00 122.00 124.00 0.0M
2023-06-06 118.00 121.00 118.00 121.00 0.0M
2023-06-05 119.00 119.00 118.00 118.00 0.0M
2023-06-02 117.00 120.00 117.00 119.00 0.0M
2023-06-01 118.00 118.00 116.00 116.00 0.0M
2023-05-31 119.00 119.00 117.00 118.00 0.0M
2023-05-30 120.00 120.00 118.00 118.00 0.0M
2023-05-29 120.00 120.00 120.00 120.00 0.0M
2023-05-26 117.00 119.00 117.00 119.00 0.0M
2023-05-25 113.00 117.00 113.00 117.00 0.0M
2023-05-24 113.00 113.00 110.00 111.00 0.0M
2023-05-23 114.00 114.00 112.00 113.00 0.0M
2023-05-22 114.00 114.00 112.00 113.00 0.0M
2023-05-19 116.00 116.00 112.00 113.00 0.0M
2023-05-18 112.00 113.00 112.00 113.00 0.0M
2023-05-17 109.00 111.00 109.00 111.00 0.0M
2023-05-16 109.00 110.00 108.00 109.00 0.0M
2023-05-15 109.00 109.00 108.00 109.00 0.0M
2023-05-12 108.00 109.00 107.00 109.00 0.0M
2023-05-11 108.00 108.00 107.00 108.00 0.0M
2023-05-10 107.00 108.00 106.00 107.00 0.0M
2023-05-09 107.00 107.00 105.00 106.00 0.0M
2023-05-08 108.00 108.00 105.00 106.00 0.0M
2023-05-05 107.00 107.00 106.00 107.00 0.0M
2023-05-04 104.00 110.00 104.00 107.00 0.0M
2023-05-03 104.00 105.00 103.00 104.00 0.0M
2023-05-02 105.00 108.00 101.00 103.00 0.0M
2023-04-28 101.00 103.00 101.00 103.00 0.0M
2023-04-27 101.00 101.00 99.00 101.00 0.0M
2023-04-26 102.00 102.00 99.50 101.00 0.0M
2023-04-25 101.00 101.00 101.00 101.00 0.0M
2023-04-24 101.00 102.00 100.00 102.00 0.0M
2023-04-21 103.00 103.00 100.00 101.00 0.0M
2023-04-20 103.00 103.00 102.00 102.00 0.0M
2023-04-19 107.00 107.00 102.00 103.00 0.0M
2023-04-18 108.00 108.00 106.00 107.00 0.0M
2023-04-17 108.00 109.00 107.00 108.00 0.0M
2023-04-14 107.00 108.00 106.00 108.00 0.0M
2023-04-13 107.00 107.00 106.00 107.00 0.0M
2023-04-12 108.00 108.00 107.00 107.00 0.0M
2023-04-11 108.00 108.00 107.00 108.00 0.0M
2023-04-06 109.00 109.00 105.00 105.00 0.0M
2023-04-05 109.00 109.00 108.00 109.00 0.0M
2023-04-04 113.00 113.00 110.00 110.00 0.0M
2023-04-03 114.00 114.00 112.00 113.00 0.0M
2023-03-31 112.00 114.00 112.00 114.00 0.0M
2023-03-30 111.00 112.00 110.00 112.00 0.0M
2023-03-29 110.00 111.00 110.00 111.00 0.0M
2023-03-28 109.00 109.00 108.00 109.00 0.0M
2023-03-27 109.00 110.00 109.00 110.00 0.0M
2023-03-24 108.00 109.00 108.00 109.00 0.0M
2023-03-23 107.00 109.00 107.00 108.00 0.0M
2023-03-22 110.00 110.00 107.00 107.00 0.0M
2023-03-21 109.00 110.00 109.00 110.00 0.0M
2023-03-20 109.00 109.00 108.00 109.00 0.0M
2023-03-17 110.00 110.00 108.00 109.00 0.0M
2023-03-16 108.00 110.00 106.00 110.00 0.0M
2023-03-15 109.00 109.00 107.00 108.00 0.0M
2023-03-14 108.00 109.00 108.00 109.00 0.0M
2023-03-13 110.00 110.00 105.00 106.00 0.0M
2023-03-10 109.00 109.00 107.00 108.00 0.0M
2023-03-09 112.00 112.00 110.00 110.00 0.0M
2023-03-08 111.00 112.00 110.00 112.00 0.0M
2023-03-07 111.00 111.00 110.00 110.00 0.0M
2023-03-06 113.00 113.00 110.00 110.00 0.0M
2023-03-03 112.00 113.00 112.00 112.00 0.0M
2023-03-02 111.00 112.00 110.00 112.00 0.0M
2023-03-01 111.00 111.00 111.00 111.00 0.0M
2023-02-28 111.00 111.00 109.00 111.00 0.0M
2023-02-27 111.00 111.00 110.00 110.00 0.0M
2023-02-24 112.00 112.00 109.00 110.00 0.0M
2023-02-23 113.00 113.00 111.00 111.00 0.0M
2023-02-22 112.00 112.00 111.00 112.00 0.0M
2023-02-21 115.00 115.00 112.00 112.00 0.0M
2023-02-20 115.00 115.00 115.00 115.00 0.0M
2023-02-17 115.00 115.00 114.00 114.00 0.0M
2023-02-16 116.00 116.00 113.00 115.00 0.0M
2023-02-15 117.00 117.00 115.00 115.00 0.0M
2023-02-14 119.00 119.00 116.00 117.00 0.0M
2023-02-13 118.00 118.00 117.00 118.00 0.0M
2023-02-10 119.00 119.00 117.00 118.00 0.0M
2023-02-09 120.00 121.00 118.00 118.00 0.0M
2023-02-08 122.00 122.00 119.00 119.00 0.0M
2023-02-07 120.00 122.00 120.00 122.00 0.0M
2023-02-06 122.00 122.00 120.00 120.00 0.0M
2023-02-03 119.00 123.00 119.00 121.00 0.0M
2023-02-02 110.00 121.00 110.00 120.00 0.0M
2023-02-01 107.00 108.00 107.00 108.00 0.0M
2023-01-31 106.00 107.00 106.00 107.00 0.0M
2023-01-30 106.00 106.00 105.00 105.00 0.0M
2023-01-27 107.00 107.00 107.00 107.00 0.0M
2023-01-26 107.00 107.00 105.00 107.00 0.0M
2023-01-25 105.00 106.00 104.00 106.00 0.0M
2023-01-24 107.00 107.00 105.00 105.00 0.0M
2023-01-23 105.00 107.00 105.00 107.00 0.0M
2023-01-20 105.00 105.00 104.00 105.00 0.0M
2023-01-19 105.00 105.00 102.00 104.00 0.0M
2023-01-18 105.00 105.00 104.00 104.00 0.0M
2023-01-17 104.00 105.00 104.00 105.00 0.0M
2023-01-16 104.00 105.00 104.00 104.00 0.0M
2023-01-13 103.00 104.00 102.00 104.00 0.0M
2023-01-12 103.00 103.00 102.00 102.00 0.0M
2023-01-11 103.00 103.00 102.00 103.00 0.0M
2023-01-10 102.00 103.00 102.00 102.00 0.0M
2023-01-09 103.00 104.00 102.00 102.00 0.0M
2023-01-06 100.00 102.00 100.00 102.00 0.0M
2023-01-05 100.00 100.00 98.50 99.00 0.0M
2023-01-04 100.00 101.00 99.50 99.50 0.0M
2023-01-03 97.50 99.50 97.50 99.50 0.0M
2023-01-02 97.50 97.50 96.50 96.50 0.0M