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
2023-12-28 12,916.00 12,916.00 12,916.00 12,916.00 0.0M
2023-12-22 12,760.40 12,760.40 12,760.40 12,760.40 0.0M
2023-12-21 12,907.04 12,920.73 12,907.04 12,920.73 0.0M
2023-12-20 12,656.31 12,656.31 12,656.31 12,656.31 0.0M
2023-12-19 12,590.00 12,590.00 12,590.00 12,590.00 0.0M
2023-12-15 12,974.75 13,350.00 12,974.75 13,350.00 0.0M
2023-12-07 12,065.32 12,065.32 12,020.04 12,020.04 0.0M
2023-12-06 12,235.00 12,235.00 12,235.00 12,235.00 0.0M
2023-12-05 12,211.00 12,211.00 12,145.00 12,145.00 0.0M
2023-12-01 11,882.00 11,882.00 11,843.00 11,843.00 0.0M
2023-11-30 11,910.74 11,910.74 11,910.74 11,910.74 0.0M
2023-11-29 11,857.32 11,857.32 11,857.32 11,857.32 0.0M
2023-11-27 11,772.54 11,785.09 11,772.54 11,785.09 0.0M
2023-11-22 11,707.10 11,707.10 11,707.10 11,707.10 0.0M
2023-11-21 11,805.65 11,805.65 11,805.65 11,805.65 0.0M
2023-11-16 11,716.00 11,716.00 11,716.00 11,716.00 0.0M
2023-11-14 11,760.00 11,760.00 11,760.00 11,760.00 0.0M
2023-11-09 11,362.80 11,362.80 11,362.80 11,362.80 0.0M
2023-11-03 11,241.72 11,241.72 11,241.72 11,241.72 0.0M
2023-10-27 10,621.94 10,621.94 10,621.94 10,621.94 0.0M
2023-10-20 10,571.44 10,571.44 10,571.44 10,571.44 0.0M
2023-10-18 10,784.89 10,784.89 10,705.00 10,705.00 0.0M
2023-10-17 10,784.89 10,784.89 10,784.89 10,784.89 0.0M
2023-09-29 10,344.30 10,344.30 10,344.30 10,344.30 0.0M
2023-09-13 10,582.56 10,582.56 10,582.56 10,582.56 0.0M
2023-09-07 11,142.78 11,313.00 11,134.00 11,250.00 0.0M
2023-09-05 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-09-01 11,397.95 11,397.95 11,397.95 11,397.95 0.0M
2023-08-30 11,150.82 11,160.00 11,150.82 11,160.00 0.0M
2023-08-28 10,976.95 10,976.95 10,976.95 10,976.95 0.0M
2023-08-25 10,841.00 10,841.00 10,841.00 10,841.00 0.0M
2023-08-04 11,767.76 11,767.76 11,767.76 11,767.76 0.0M
2023-08-01 11,933.03 11,933.03 11,933.03 11,933.03 0.0M
2023-07-17 12,501.55 12,501.55 12,501.55 12,501.55 0.0M
2023-07-14 12,848.60 12,848.60 12,848.60 12,848.60 0.0M
2023-07-11 12,121.55 12,121.55 12,121.55 12,121.55 0.0M
2023-07-10 12,023.39 12,023.39 12,023.39 12,023.39 0.0M
2023-07-06 12,178.00 12,178.00 12,178.00 12,178.00 0.0M
2023-07-05 12,202.48 12,202.48 12,202.48 12,202.48 0.0M
2023-06-30 12,349.54 12,349.54 12,349.54 12,349.54 0.0M
2023-06-29 12,460.00 12,460.00 12,460.00 12,460.00 0.0M
2023-06-28 12,447.55 12,447.55 12,346.33 12,346.33 0.0M
2023-06-14 12,659.83 12,659.83 12,659.83 12,659.83 0.0M
2023-06-12 12,464.49 12,483.61 12,464.49 12,483.61 0.0M
2023-06-08 12,315.13 12,334.20 12,315.13 12,334.20 0.0M
2023-06-02 12,644.54 12,644.54 12,644.54 12,644.54 0.0M
2023-06-01 12,533.00 12,712.04 12,533.00 12,712.04 0.0M
2023-05-31 13,028.29 13,028.29 13,028.29 13,028.29 0.0M
2023-05-29 12,744.17 12,744.17 12,744.17 12,744.17 0.0M
2023-05-26 12,859.49 12,900.00 12,859.49 12,900.00 0.0M
2023-05-22 12,386.81 12,386.81 12,386.81 12,386.81 0.0M
2023-05-12 11,420.19 11,420.19 11,320.00 11,320.00 0.0M
2023-05-11 11,525.37 11,525.37 11,495.00 11,495.00 0.0M
2023-05-09 11,392.52 11,392.52 11,392.52 11,392.52 0.0M
2023-05-08 11,612.02 11,612.02 11,612.02 11,612.02 0.0M
2023-05-02 11,378.69 11,378.69 11,378.69 11,378.69 0.0M
2023-04-24 11,445.00 11,469.83 11,445.00 11,469.83 0.0M
2023-04-21 11,444.09 11,444.09 11,444.09 11,444.09 0.0M
2023-04-19 11,166.72 11,166.72 11,166.72 11,166.72 0.0M
2023-04-18 11,623.02 11,670.77 11,623.02 11,670.77 0.0M
2023-04-14 11,980.40 11,980.40 11,980.40 11,980.40 0.0M
2023-04-13 11,973.13 11,973.13 11,973.13 11,973.13 0.0M
2023-04-04 12,351.19 12,351.19 12,351.19 12,351.19 0.0M
2023-04-03 12,094.97 12,094.97 12,094.97 12,094.97 0.0M
2023-03-30 12,307.31 12,307.31 12,307.31 12,307.31 0.0M
2023-03-29 11,872.66 11,872.66 11,839.84 11,839.84 0.0M
2023-03-24 12,206.38 12,206.38 11,924.68 11,924.68 0.0M
2023-03-23 12,446.93 12,446.93 12,446.93 12,446.93 0.0M
2023-03-21 12,140.17 12,140.17 12,140.17 12,140.17 0.0M
2023-03-16 11,673.01 11,673.01 11,673.01 11,673.01 0.0M
2023-03-14 11,415.23 11,415.23 11,415.23 11,415.23 0.0M
2023-03-10 11,293.08 11,293.08 11,293.08 11,293.08 0.0M
2023-03-09 11,199.14 11,199.14 11,199.14 11,199.14 0.0M
2023-03-06 11,371.85 11,371.85 11,344.48 11,344.48 0.0M
2023-03-02 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2023-02-23 11,740.52 11,740.52 11,740.52 11,740.52 0.0M
2023-02-16 12,327.88 12,327.88 12,327.88 12,327.88 0.0M
2023-02-15 12,393.41 12,393.41 12,393.41 12,393.41 0.0M
2023-02-13 12,382.70 12,382.70 12,354.42 12,354.42 0.0M
2023-02-09 12,738.55 12,844.59 12,738.55 12,844.59 0.0M
2023-02-03 13,055.53 13,055.53 13,055.53 13,055.53 0.0M
2023-01-30 12,288.97 12,288.97 12,288.97 12,288.97 0.0M
2023-01-27 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2023-01-23 12,445.01 12,445.01 12,445.01 12,445.01 0.0M
2023-01-17 12,307.16 12,307.16 12,307.16 12,307.16 0.0M
2023-01-13 12,266.13 12,266.13 12,194.19 12,194.19 0.0M
2023-01-09 12,136.88 12,136.88 12,136.88 12,136.88 0.0M
2023-01-05 10,992.20 10,992.20 10,992.20 10,992.20 0.0M
2023-01-03 10,706.62 10,713.90 10,706.62 10,713.90 0.0M