ASML Holding

ASML
🏛️ メキシコ →
17,405.91
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
2021-12-29 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2021-12-28 16,567.32 16,631.21 16,567.32 16,631.21 0.0M
2021-12-23 16,508.31 16,550.81 16,508.31 16,537.77 0.0M
2021-12-22 16,386.24 16,386.24 16,130.00 16,130.00 0.0M
2021-12-21 16,016.51 16,016.51 16,016.51 16,016.51 0.0M
2021-12-20 15,676.67 15,676.67 15,676.67 15,676.67 0.0M
2021-12-16 16,449.97 16,449.97 16,169.93 16,169.93 0.0M
2021-12-15 16,354.51 16,354.51 16,354.51 16,354.51 0.0M
2021-12-14 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2021-11-24 17,064.40 17,064.40 16,977.80 16,977.80 0.0M
2021-11-22 17,849.88 17,934.82 17,849.88 17,934.82 0.0M
2021-11-19 17,953.55 17,953.55 17,953.55 17,953.55 0.0M
2021-11-18 18,120.00 18,120.00 18,120.00 18,120.00 0.0M
2021-11-17 17,748.89 17,748.89 17,748.89 17,748.89 0.0M
2021-11-16 17,711.01 17,711.01 17,670.00 17,670.00 0.0M
2021-11-11 17,130.69 17,130.69 17,130.69 17,130.69 0.0M
2021-11-10 16,967.67 16,967.67 16,917.88 16,917.88 0.0M
2021-11-09 17,187.97 17,187.97 17,187.97 17,187.97 0.0M
2021-11-08 17,355.91 17,355.91 17,355.91 17,355.91 0.0M
2021-11-05 17,461.72 17,461.72 17,461.72 17,461.72 0.0M
2021-10-29 16,701.61 16,701.61 16,701.61 16,701.61 0.0M
2021-10-22 16,234.17 16,234.17 16,234.17 16,234.17 0.0M
2021-10-21 15,600.00 15,850.00 15,600.00 15,850.00 0.0M
2021-10-20 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2021-10-19 16,101.96 16,101.96 16,101.96 16,101.96 0.0M
2021-10-18 15,894.60 15,894.60 15,894.60 15,894.60 0.0M
2021-10-15 15,910.00 16,056.99 15,910.00 16,021.26 0.0M
2021-10-14 15,909.64 15,909.64 15,909.64 15,909.64 0.0M
2021-10-05 15,252.21 15,252.21 15,240.89 15,240.89 0.0M
2021-10-01 15,100.00 15,100.00 15,100.00 15,100.00 0.0M
2021-09-24 17,437.26 17,437.26 17,437.26 17,437.26 0.0M
2021-09-20 16,997.00 16,997.00 16,600.00 16,600.00 0.0M
2021-09-17 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2021-09-14 17,641.85 17,641.85 17,641.85 17,641.85 0.0M
2021-09-13 17,300.00 17,300.00 17,210.05 17,210.05 0.0M
2021-09-10 17,261.86 17,261.86 17,261.86 17,261.86 0.0M
2021-09-09 17,076.68 17,076.68 17,076.68 17,076.68 0.0M
2021-09-08 17,180.00 17,180.00 17,180.00 17,180.00 0.0M
2021-09-01 16,899.92 16,899.92 16,899.92 16,899.92 0.0M
2021-08-27 16,800.35 16,800.35 16,800.35 16,800.35 0.0M
2021-08-25 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2021-08-24 16,366.87 16,366.87 16,366.87 16,366.87 0.0M
2021-08-20 16,043.50 16,050.33 16,043.50 16,050.33 0.0M
2021-08-18 15,655.02 15,655.02 15,655.02 15,655.02 0.0M
2021-08-16 15,628.15 15,628.15 15,628.15 15,628.15 0.0M
2021-08-13 15,607.04 15,607.04 15,607.04 15,607.04 0.0M
2021-08-12 15,770.00 15,770.00 15,770.00 15,770.00 0.0M
2021-08-09 15,850.00 15,850.00 15,850.00 15,850.00 0.0M
2021-08-06 15,672.60 15,672.60 15,672.60 15,672.60 0.0M
2021-08-05 15,820.00 15,820.00 15,820.00 15,820.00 0.0M
2021-08-04 15,864.40 15,864.40 15,860.00 15,860.00 0.0M
2021-08-03 15,568.51 15,568.51 15,568.51 15,568.51 0.0M
2021-07-30 15,095.45 15,095.45 15,095.45 15,095.45 0.0M
2021-07-27 15,122.87 15,122.87 14,748.05 14,748.05 0.0M
2021-07-26 15,190.00 15,190.00 15,119.36 15,119.36 0.0M
2021-07-23 15,084.28 15,100.00 15,084.28 15,100.00 0.0M
2021-07-22 14,775.00 14,775.00 14,775.00 14,775.00 0.0M
2021-07-20 13,805.92 13,829.52 13,805.92 13,829.52 0.0M
2021-07-19 13,626.60 13,626.60 13,626.60 13,626.60 0.0M
2021-07-16 13,838.83 13,838.83 13,838.83 13,838.83 0.0M
2021-07-15 14,105.89 14,105.89 14,105.89 14,105.89 0.0M
2021-07-14 14,367.93 14,367.93 14,354.24 14,354.24 0.0M
2021-07-13 14,217.09 14,217.09 14,217.09 14,217.09 0.0M
2021-07-12 13,990.97 13,990.97 13,990.97 13,990.97 0.0M
2021-07-09 13,734.14 13,734.14 13,697.59 13,697.59 0.0M
2021-07-08 13,429.25 13,429.25 13,429.25 13,429.25 0.0M
2021-07-07 13,804.90 13,804.90 13,804.90 13,804.90 0.0M
2021-07-06 13,708.88 13,708.88 13,701.43 13,701.43 0.0M
2021-07-02 13,660.04 13,660.04 13,660.04 13,660.04 0.0M
2021-07-01 13,640.50 13,640.50 13,640.50 13,640.50 0.0M
2021-06-30 13,801.01 13,801.01 13,801.01 13,801.01 0.0M
2021-06-29 13,850.11 13,923.20 13,850.11 13,923.20 0.0M
2021-06-23 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2021-06-22 14,139.56 14,139.56 14,139.56 14,139.56 0.0M
2021-06-21 13,960.58 13,960.58 13,960.58 13,960.58 0.0M
2021-06-17 14,402.31 14,402.31 14,402.31 14,402.31 0.0M
2021-06-16 14,258.25 14,258.25 14,258.25 14,258.25 0.0M
2021-06-15 14,199.78 14,199.78 14,199.78 14,199.78 0.0M
2021-06-14 13,903.30 13,903.30 13,903.30 13,903.30 0.0M
2021-06-11 13,770.61 13,848.58 13,770.61 13,848.58 0.0M
2021-06-10 13,713.38 13,713.38 13,713.38 13,713.38 0.0M
2021-06-09 13,517.34 13,517.34 13,517.34 13,517.34 0.0M
2021-06-08 13,447.99 13,447.99 13,447.99 13,447.99 0.0M
2021-06-07 13,520.57 13,520.57 13,520.57 13,520.57 0.0M
2021-06-04 13,573.09 13,573.09 13,505.23 13,554.24 0.0M
2021-06-03 13,428.57 13,445.08 13,428.57 13,445.08 0.0M
2021-06-02 13,494.89 13,494.89 13,494.89 13,494.89 0.0M
2021-05-28 13,508.92 13,508.92 13,508.92 13,508.92 0.0M
2021-05-26 13,174.00 13,174.00 13,174.00 13,174.00 0.0M
2021-05-25 13,579.10 13,579.10 13,435.00 13,435.00 0.0M
2021-05-24 13,157.98 13,157.98 13,157.98 13,157.98 0.0M
2021-05-21 12,793.62 12,793.62 12,793.62 12,793.62 0.0M
2021-05-20 12,715.67 12,715.67 12,715.67 12,715.67 0.0M
2021-05-19 12,200.48 12,200.48 12,200.48 12,200.48 0.0M
2021-05-18 12,732.72 12,732.72 12,732.72 12,732.72 0.0M
2021-05-05 12,993.97 13,180.00 12,993.97 13,180.00 0.0M
2021-05-04 12,714.26 12,714.26 12,714.26 12,714.26 0.0M
2021-05-03 13,130.00 13,130.00 13,130.00 13,130.00 0.0M
2021-04-28 13,313.30 13,313.30 13,313.30 13,313.30 0.0M
2021-04-27 13,190.00 13,190.00 13,190.00 13,190.00 0.0M
2021-04-22 13,099.50 13,099.50 13,099.50 13,099.50 0.0M
2021-04-19 12,455.00 12,455.00 12,455.00 12,455.00 0.0M
2021-04-15 12,674.83 12,674.83 12,674.83 12,674.83 0.0M
2021-04-08 12,910.00 12,910.00 12,910.00 12,910.00 0.0M
2021-04-06 13,137.00 13,137.00 13,137.00 13,137.00 0.0M
2021-03-29 12,509.33 12,509.33 12,509.33 12,509.33 0.0M
2021-03-24 12,265.64 12,265.64 12,265.64 12,265.64 0.0M
2021-03-22 11,560.00 12,002.94 11,560.00 12,002.94 0.0M
2021-03-18 11,157.50 11,157.50 11,157.50 11,157.50 0.0M
2021-03-12 11,355.70 11,355.70 11,000.00 11,000.00 0.0M
2021-03-11 11,355.70 11,355.70 11,355.70 11,355.70 0.0M
2021-03-08 11,370.00 11,370.00 11,299.00 11,299.00 0.0M
2021-03-03 11,637.24 11,637.24 11,637.24 11,637.24 0.0M
2021-03-02 11,881.14 11,881.14 11,881.14 11,881.14 0.0M
2021-02-25 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2021-02-19 12,127.53 12,127.53 12,127.53 12,127.53 0.0M
2021-02-18 11,870.07 11,885.85 11,870.07 11,885.85 0.0M
2021-02-16 12,282.43 12,282.43 12,282.43 12,282.43 0.0M
2021-02-09 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2021-02-05 11,150.40 11,150.40 11,150.40 11,150.40 0.0M
2021-01-22 11,324.18 11,324.18 11,324.18 11,324.18 0.0M
2021-01-14 10,682.47 10,682.47 10,682.47 10,682.47 0.0M
2021-01-11 10,196.70 10,196.70 10,196.70 10,196.70 0.0M
2021-01-08 10,207.17 10,207.17 10,207.17 10,207.17 0.0M