Artea SA (ARTE)

ARTE
🏛️ フランス →
9.80
最終更新: 2025-10-03
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
2025-10-03 9.80 9.80 9.80 9.80 0.0M
2025-10-02 9.65 9.80 9.65 9.80 0.0M
2025-10-01 9.70 9.70 9.70 9.70 0.0M
2025-09-30 10.00 10.00 9.70 9.70 0.0M
2025-09-29 10.00 10.00 10.00 10.00 0.0M
2025-09-26 10.00 10.00 10.00 10.00 0.0M
2025-09-25 10.10 10.10 10.00 10.00 0.0M
2025-09-24 10.10 10.10 10.10 10.10 0.0M
2025-09-23 10.10 10.10 10.10 10.10 0.0M
2025-09-22 10.10 10.10 10.10 10.10 0.0M
2025-09-19 10.20 10.20 10.20 10.20 0.0M
2025-09-18 10.30 10.30 10.20 10.20 0.0M
2025-09-17 10.30 10.30 10.30 10.30 0.0M
2025-09-16 10.30 10.30 10.30 10.30 0.0M
2025-09-15 10.30 10.30 10.30 10.30 0.0M
2025-09-12 10.70 10.70 10.70 10.70 0.0M
2025-09-11 10.90 10.90 10.80 10.80 0.0M
2025-09-10 10.90 10.90 10.90 10.90 0.0M
2025-09-09 11.00 11.00 10.90 10.90 0.0M
2025-09-08 11.20 11.20 11.00 11.00 0.0M
2025-09-05 11.20 11.20 11.20 11.20 0.0M
2025-09-04 11.10 11.20 11.10 11.20 0.0M
2025-09-03 11.10 11.10 11.10 11.10 0.0M
2025-09-02 11.10 11.10 11.10 11.10 0.0M
2025-09-01 11.20 11.20 11.20 11.20 0.0M
2025-08-29 11.20 11.20 11.20 11.20 0.0M
2025-08-28 11.20 11.20 11.20 11.20 0.0M
2025-08-27 11.20 11.20 11.20 11.20 0.0M
2025-08-26 11.50 11.50 11.20 11.20 0.0M
2025-08-25 11.40 11.50 11.30 11.50 0.0M
2025-08-22 11.40 11.40 11.40 11.40 0.0M
2025-08-21 11.40 11.40 11.40 11.40 0.0M
2025-08-20 11.50 11.50 11.50 11.50 0.0M
2025-08-19 11.50 11.50 11.50 11.50 0.0M
2025-08-18 11.50 11.70 11.40 11.40 0.0M
2025-08-15 10.80 11.40 10.80 11.40 0.0M
2025-08-14 10.50 10.80 10.10 10.80 0.0M
2025-08-13 10.30 10.60 10.30 10.50 0.0M
2025-08-12 10.30 10.30 10.30 10.30 0.0M
2025-08-11 10.30 10.30 10.30 10.30 0.0M
2025-08-08 10.40 10.40 10.30 10.30 0.0M
2025-08-07 10.10 10.40 10.10 10.40 0.0M
2025-08-06 10.90 10.90 10.10 10.10 0.0M
2025-08-05 11.00 11.00 11.00 11.00 0.0M
2025-08-04 10.90 11.00 10.90 11.00 0.0M
2025-08-01 12.00 12.00 10.80 10.80 0.0M
2025-07-31 12.20 12.20 12.20 12.20 0.0M
2025-07-30 12.20 12.20 12.20 12.20 0.0M
2025-07-29 11.50 12.40 11.50 12.10 0.0M
2025-07-28 12.00 12.00 11.40 11.40 0.0M
2025-07-25 11.80 12.30 11.80 12.00 0.0M
2025-07-24 11.80 11.80 11.80 11.80 0.0M
2025-07-23 11.80 11.80 11.80 11.80 0.0M
2025-07-22 11.90 11.90 11.80 11.80 0.0M
2025-07-21 11.90 11.90 11.90 11.90 0.0M
2025-07-18 11.50 11.80 11.50 11.80 0.0M
2025-07-17 11.70 11.80 11.50 11.50 0.0M
2025-07-16 11.90 12.40 11.70 11.70 0.0M
2025-07-15 11.30 11.90 11.30 11.90 0.0M
2025-07-14 11.80 11.80 11.30 11.30 0.0M
2025-07-11 12.10 12.10 11.90 11.90 0.0M
2025-07-10 12.10 12.10 12.10 12.10 0.0M
2025-07-09 12.30 12.30 11.80 12.00 0.0M
2025-07-08 12.40 12.40 12.30 12.30 0.0M
2025-07-07 12.50 12.50 12.10 12.40 0.0M
2025-07-04 11.40 12.90 11.30 12.90 0.0M
2025-07-03 11.20 11.40 11.20 11.40 0.0M
2025-07-02 11.30 11.30 11.30 11.30 0.0M
2025-07-01 11.30 11.40 11.30 11.40 0.0M
2025-06-30 11.30 11.30 11.30 11.30 0.0M
2025-06-27 11.30 11.40 10.60 11.40 0.0M
2025-06-26 11.20 11.30 11.20 11.30 0.0M
2025-06-25 11.10 11.20 11.10 11.20 0.0M
2025-06-24 11.10 11.10 11.10 11.10 0.0M
2025-06-23 11.20 11.20 11.10 11.10 0.0M
2025-06-20 11.20 11.20 11.20 11.20 0.0M
2025-06-19 11.30 11.30 11.20 11.20 0.0M
2025-06-18 11.30 11.30 11.30 11.30 0.0M
2025-06-17 11.40 11.40 11.30 11.30 0.0M
2025-06-16 10.90 11.40 10.70 11.40 0.0M
2025-06-13 11.30 11.30 10.90 10.90 0.0M
2025-06-12 11.10 11.30 11.10 11.30 0.0M
2025-06-11 11.30 11.50 11.30 11.50 0.0M
2025-06-10 10.30 11.30 10.30 11.30 0.0M
2025-06-09 10.30 10.30 10.30 10.30 0.0M
2025-06-06 10.50 10.50 10.10 10.30 0.0M
2025-06-05 10.50 10.50 10.50 10.50 0.0M
2025-06-04 10.50 10.50 10.50 10.50 0.0M
2025-06-03 10.50 10.50 10.50 10.50 0.0M
2025-06-02 10.60 10.70 10.60 10.70 0.0M
2025-05-30 10.30 10.60 10.30 10.60 0.0M
2025-05-29 10.30 10.40 10.30 10.40 0.0M
2025-05-28 10.40 10.40 10.40 10.40 0.0M
2025-05-27 10.30 10.30 10.30 10.30 0.0M
2025-05-26 10.30 10.30 10.30 10.30 0.0M
2025-05-23 10.20 10.30 10.20 10.30 0.0M
2025-05-22 10.20 10.20 10.20 10.20 0.0M
2025-05-21 11.00 11.00 10.20 10.20 0.0M
2025-05-20 11.00 11.00 10.90 11.00 0.0M
2025-05-19 11.00 11.00 11.00 11.00 0.0M
2025-05-16 11.10 11.10 11.00 11.00 0.0M
2025-05-15 11.10 11.10 11.10 11.10 0.0M
2025-05-14 11.20 11.20 11.10 11.10 0.0M
2025-05-13 11.30 11.40 11.20 11.20 0.0M
2025-05-12 11.20 11.30 11.20 11.30 0.0M
2025-05-09 11.30 11.30 11.20 11.20 0.0M
2025-05-08 11.20 11.30 11.20 11.30 0.0M
2025-05-07 11.20 11.20 11.20 11.20 0.0M
2025-05-06 11.20 11.20 11.20 11.20 0.0M
2025-05-05 10.80 11.20 10.80 11.20 0.0M
2025-05-02 10.80 10.80 10.80 10.80 0.0M
2025-04-30 10.80 10.80 10.80 10.80 0.0M
2025-04-29 10.80 10.80 10.80 10.80 0.0M
2025-04-28 10.80 10.80 10.80 10.80 0.0M
2025-04-25 10.80 10.80 10.80 10.80 0.0M
2025-04-24 10.90 10.90 10.80 10.80 0.0M
2025-04-23 10.80 10.90 10.70 10.90 0.0M
2025-04-22 10.80 10.80 10.80 10.80 0.0M
2025-04-17 11.50 11.50 10.60 10.80 0.0M
2025-04-16 10.40 11.40 10.20 11.40 0.0M
2025-04-15 10.10 10.30 10.10 10.30 0.0M
2025-04-14 10.10 10.10 10.10 10.10 0.0M
2025-04-11 9.95 9.95 9.95 9.95 0.0M
2025-04-10 9.95 9.95 9.95 9.95 0.0M
2025-04-09 9.85 9.85 9.85 9.85 0.0M
2025-04-08 9.85 9.85 9.85 9.85 0.0M
2025-04-07 9.80 9.80 9.80 9.80 0.0M
2025-04-04 9.95 9.95 9.80 9.80 0.0M
2025-04-03 9.90 9.90 9.90 9.90 0.0M
2025-04-02 9.95 9.95 9.90 9.90 0.0M
2025-04-01 9.95 9.95 9.95 9.95 0.0M
2025-03-31 10.00 10.00 10.00 10.00 0.0M
2025-03-28 10.10 10.10 10.00 10.00 0.0M
2025-03-27 10.20 10.20 10.10 10.10 0.0M
2025-03-26 10.20 10.20 10.20 10.20 0.0M
2025-03-25 10.30 10.30 10.20 10.20 0.0M
2025-03-24 10.30 10.30 10.30 10.30 0.0M
2025-03-21 10.30 10.30 10.30 10.30 0.0M
2025-03-20 10.30 10.30 10.30 10.30 0.0M
2025-03-19 10.30 10.30 10.30 10.30 0.0M
2025-03-18 10.30 10.30 10.30 10.30 0.0M
2025-03-17 10.30 10.30 10.30 10.30 0.0M
2025-03-14 10.20 10.30 10.20 10.30 0.0M
2025-03-13 10.10 10.10 10.10 10.10 0.0M
2025-03-12 9.90 9.95 9.90 9.95 0.0M
2025-03-11 10.20 10.20 10.10 10.10 0.0M
2025-03-10 10.20 10.20 10.20 10.20 0.0M
2025-03-07 10.50 10.50 10.20 10.20 0.0M
2025-03-06 10.40 10.40 10.40 10.40 0.0M
2025-03-05 10.50 10.50 10.40 10.40 0.0M
2025-03-04 10.50 10.50 10.50 10.50 0.0M
2025-03-03 10.50 10.80 10.50 10.50 0.0M
2025-02-28 10.50 10.50 10.50 10.50 0.0M
2025-02-27 10.60 10.60 10.50 10.50 0.0M
2025-02-26 10.70 10.70 10.60 10.60 0.0M
2025-02-25 10.70 10.70 10.70 10.70 0.0M
2025-02-24 10.80 10.80 10.70 10.70 0.0M
2025-02-21 10.70 10.80 10.70 10.80 0.0M
2025-02-20 10.80 10.80 10.70 10.70 0.0M
2025-02-19 10.50 10.50 10.50 10.50 0.0M
2025-02-18 10.10 10.50 10.00 10.50 0.0M
2025-02-17 10.10 10.10 10.10 10.10 0.0M
2025-02-14 9.90 10.00 9.90 10.00 0.0M
2025-02-13 9.90 9.90 9.90 9.90 0.0M
2025-02-12 9.95 9.95 9.90 9.90 0.0M
2025-02-11 9.95 9.95 9.95 9.95 0.0M
2025-02-10 10.00 10.00 10.00 10.00 0.0M
2025-02-07 10.00 10.00 10.00 10.00 0.0M
2025-02-06 10.00 10.00 10.00 10.00 0.0M
2025-02-05 10.00 10.00 10.00 10.00 0.0M
2025-02-04 10.10 10.10 10.00 10.00 0.0M
2025-02-03 9.95 10.10 9.95 10.10 0.0M
2025-01-31 9.95 9.95 9.95 9.95 0.0M
2025-01-30 9.85 9.85 9.85 9.85 0.0M
2025-01-29 9.85 9.85 9.85 9.85 0.0M
2025-01-28 9.80 9.85 9.80 9.85 0.0M
2025-01-27 9.80 9.80 9.80 9.80 0.0M
2025-01-24 9.80 9.80 9.80 9.80 0.0M
2025-01-23 9.80 9.80 9.80 9.80 0.0M
2025-01-22 10.30 10.30 9.80 9.80 0.0M
2025-01-21 10.20 10.20 10.20 10.20 0.0M
2025-01-20 10.20 10.20 10.20 10.20 0.0M
2025-01-17 10.10 10.10 10.10 10.10 0.0M
2025-01-16 9.85 10.10 9.85 10.10 0.0M
2025-01-15 9.85 9.90 9.85 9.90 0.0M
2025-01-14 9.85 9.85 9.85 9.85 0.0M
2025-01-13 9.90 9.90 9.90 9.90 0.0M
2025-01-10 9.90 9.90 9.90 9.90 0.0M
2025-01-09 9.90 9.90 9.90 9.90 0.0M
2025-01-08 10.10 10.10 9.90 9.90 0.0M
2025-01-07 10.60 10.60 10.20 10.20 0.0M
2025-01-06 10.30 11.10 10.30 10.60 0.0M
2025-01-03 9.25 10.20 9.25 10.20 0.0M
2025-01-02 8.90 9.20 8.90 9.20 0.0M