Assystem

ASY
🏛️ ドイツ →
42.50
最終更新: 2025-10-01
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 40.70 40.70 40.70 40.70 0.0M
2022-12-29 39.70 40.60 39.70 40.60 0.0M
2022-12-28 39.30 39.70 39.30 39.70 0.0M
2022-12-27 40.00 40.00 39.50 39.50 0.0M
2022-12-23 39.60 40.10 39.10 39.10 0.0M
2022-12-22 39.20 39.90 39.20 39.90 0.0M
2022-12-21 39.00 39.30 39.00 39.30 0.0M
2022-12-20 39.30 39.60 38.70 38.70 0.0M
2022-12-19 39.40 39.40 39.20 39.20 0.0M
2022-12-16 38.80 39.10 38.80 39.10 0.0M
2022-12-15 38.90 39.30 38.70 38.70 0.0M
2022-12-14 38.80 38.80 38.80 38.80 0.0M
2022-12-13 38.80 38.80 38.80 38.80 0.0M
2022-12-12 39.20 39.20 38.90 39.00 0.0M
2022-12-09 38.50 38.50 38.50 38.50 0.0M
2022-12-08 38.70 38.70 38.70 38.70 0.0M
2022-12-07 38.80 38.80 38.80 38.80 0.0M
2022-12-06 39.00 39.00 39.00 39.00 0.0M
2022-12-05 39.30 39.30 39.00 39.00 0.0M
2022-12-02 38.40 39.20 38.40 39.20 0.0M
2022-12-01 38.60 38.60 38.60 38.60 0.0M
2022-11-30 39.30 39.30 39.20 39.20 0.0M
2022-11-29 39.40 39.40 39.40 39.40 0.0M
2022-11-28 39.70 39.70 39.70 39.70 0.0M
2022-11-25 39.30 39.30 39.30 39.30 0.0M
2022-11-24 38.90 38.90 38.90 38.90 0.0M
2022-11-23 38.40 38.40 38.40 38.40 0.0M
2022-11-22 38.30 38.30 38.30 38.30 0.0M
2022-11-21 38.20 38.20 38.20 38.20 0.0M
2022-11-18 38.20 38.20 38.20 38.20 0.0M
2022-11-17 39.50 39.50 39.50 39.50 0.0M
2022-11-16 39.00 39.00 39.00 39.00 0.0M
2022-11-15 39.20 39.20 39.20 39.20 0.0M
2022-11-14 39.10 39.10 39.10 39.10 0.0M
2022-11-11 38.50 38.50 38.50 38.50 0.0M
2022-11-10 37.80 37.80 37.80 37.80 0.0M
2022-11-09 37.60 37.60 37.60 37.60 0.0M
2022-11-08 37.50 37.50 37.50 37.50 0.0M
2022-11-07 36.80 36.80 36.80 36.80 0.0M
2022-11-04 36.70 36.70 36.70 36.70 0.0M
2022-11-03 36.50 36.50 36.50 36.50 0.0M
2022-11-02 36.70 36.70 36.70 36.70 0.0M
2022-11-01 36.80 36.80 36.80 36.80 0.0M
2022-10-31 37.00 37.00 37.00 37.00 0.0M
2022-10-28 36.70 36.70 36.70 36.70 0.0M
2022-10-27 36.30 36.30 36.30 36.30 0.0M
2022-10-26 36.70 36.70 36.70 36.70 0.0M
2022-10-25 36.70 36.70 36.70 36.70 0.0M
2022-10-24 36.50 36.50 36.50 36.50 0.0M
2022-10-21 37.00 37.00 37.00 37.00 0.0M
2022-10-20 36.10 36.10 36.10 36.10 0.0M
2022-10-19 35.70 35.70 35.70 35.70 0.0M
2022-10-18 35.70 35.70 35.70 35.70 0.0M
2022-10-17 35.70 35.70 35.70 35.70 0.0M
2022-10-14 35.40 35.90 35.40 35.90 0.0M
2022-10-13 34.30 34.30 34.30 34.30 0.0M
2022-10-12 34.70 34.70 34.70 34.70 0.0M
2022-10-11 34.30 34.30 34.30 34.30 0.0M
2022-10-10 35.40 35.40 35.40 35.40 0.0M
2022-10-07 35.20 35.20 35.20 35.20 0.0M
2022-10-06 34.60 34.60 34.60 34.60 0.0M
2022-10-05 35.30 35.30 35.30 35.30 0.0M
2022-10-04 35.20 35.20 35.20 35.20 0.0M
2022-10-03 34.50 34.50 34.50 34.50 0.0M
2022-09-30 36.40 36.40 36.40 36.40 0.0M
2022-09-29 37.60 37.60 37.60 37.60 0.0M
2022-09-28 38.20 38.20 38.20 38.20 0.0M
2022-09-27 38.50 38.50 38.50 38.50 0.0M
2022-09-26 39.10 39.10 39.10 39.10 0.0M
2022-09-23 39.00 39.00 39.00 39.00 0.0M
2022-09-22 39.50 39.50 39.50 39.50 0.0M
2022-09-21 39.60 39.60 39.60 39.60 0.0M
2022-09-20 40.00 40.00 40.00 40.00 0.0M
2022-09-19 38.60 38.60 38.60 38.60 0.0M
2022-09-16 39.30 39.30 39.30 39.30 0.0M
2022-09-15 39.70 39.70 39.70 39.70 0.0M
2022-09-14 39.60 39.60 39.60 39.60 0.0M
2022-09-13 39.00 39.00 39.00 39.00 0.0M
2022-09-12 38.10 38.10 38.10 38.10 0.0M
2022-09-09 38.10 38.10 38.10 38.10 0.0M
2022-09-08 38.10 38.10 38.10 38.10 0.0M
2022-09-07 37.90 37.90 37.90 37.90 0.0M
2022-09-06 37.90 37.90 37.90 37.90 0.0M
2022-09-05 36.00 36.00 36.00 36.00 0.0M
2022-09-02 36.00 36.00 36.00 36.00 0.0M
2022-09-01 36.50 36.50 36.10 36.10 0.0M
2022-08-31 36.50 36.50 36.50 36.50 0.0M
2022-08-30 36.40 36.40 36.40 36.40 0.0M
2022-08-29 36.40 36.40 36.40 36.40 0.0M
2022-08-26 36.40 36.40 36.40 36.40 0.0M
2022-08-25 37.30 37.30 37.30 37.30 0.0M
2022-08-24 36.50 36.50 36.50 36.50 0.0M
2022-08-23 36.80 36.80 36.80 36.80 0.0M
2022-08-22 39.20 39.20 39.20 39.20 0.0M
2022-08-19 38.20 38.20 38.20 38.20 0.0M
2022-08-18 36.80 36.80 36.80 36.80 0.0M
2022-08-17 36.10 36.10 36.10 36.10 0.0M
2022-08-16 35.90 35.90 35.90 35.90 0.0M
2022-08-15 35.80 35.80 35.80 35.80 0.0M
2022-08-12 35.60 35.60 35.60 35.60 0.0M
2022-08-11 35.30 35.30 35.30 35.30 0.0M
2022-08-10 35.00 35.20 35.00 35.20 0.0M
2022-08-09 35.10 35.10 35.10 35.10 0.0M
2022-08-08 35.20 35.20 35.20 35.20 0.0M
2022-08-05 35.40 35.40 35.40 35.40 0.0M
2022-08-04 35.40 35.40 35.40 35.40 0.0M
2022-08-03 35.00 35.00 35.00 35.00 0.0M
2022-08-02 35.20 35.20 35.20 35.20 0.0M
2022-08-01 36.60 36.60 36.60 36.60 0.0M
2022-07-29 36.60 36.60 36.60 36.60 0.0M
2022-07-28 36.50 36.50 36.50 36.50 0.0M
2022-07-27 36.40 37.00 36.40 37.00 0.0M
2022-07-26 36.00 36.70 36.00 36.20 0.0M
2022-07-25 35.90 35.90 35.90 35.90 0.0M
2022-07-22 35.60 35.60 35.60 35.60 0.0M
2022-07-21 35.00 35.00 35.00 35.00 0.0M
2022-07-20 34.90 34.90 34.90 34.90 0.0M
2022-07-19 34.80 34.80 34.80 34.80 0.0M
2022-07-18 34.80 34.80 34.80 34.80 0.0M
2022-07-15 34.70 34.70 34.70 34.70 0.0M
2022-07-14 34.70 34.70 34.70 34.70 0.0M
2022-07-13 34.80 34.80 34.80 34.80 0.0M
2022-07-12 34.80 34.80 34.80 34.80 0.0M
2022-07-11 34.80 34.80 34.70 34.70 0.0M
2022-07-08 35.00 35.00 35.00 35.00 0.0M
2022-07-07 34.40 34.60 34.40 34.60 0.0M
2022-07-06 32.90 32.90 32.90 32.90 0.0M
2022-07-05 33.20 33.20 33.20 33.20 0.0M
2022-07-04 32.90 32.90 32.90 32.90 0.0M
2022-07-01 32.60 32.60 32.60 32.60 0.0M
2022-06-30 33.00 33.00 32.80 32.80 0.0M
2022-06-29 33.30 33.30 33.30 33.30 0.0M
2022-06-28 33.60 33.60 33.60 33.60 0.0M
2022-06-27 34.10 34.10 34.10 34.10 0.0M
2022-06-24 32.80 32.80 32.80 32.80 0.0M
2022-06-23 33.50 33.50 33.40 33.40 0.0M
2022-06-22 33.80 33.80 33.80 33.80 0.0M
2022-06-21 32.80 33.70 32.80 33.70 0.0M
2022-06-20 32.70 32.70 32.70 32.70 0.0M
2022-06-17 32.80 32.80 32.80 32.80 0.0M
2022-06-16 33.10 33.10 33.10 33.10 0.0M
2022-06-15 33.00 33.00 33.00 33.00 0.0M
2022-06-14 34.60 34.60 34.60 34.60 0.0M
2022-06-13 35.60 35.60 35.60 35.60 0.0M
2022-06-10 36.80 36.80 36.80 36.80 0.0M
2022-06-09 36.80 36.80 36.80 36.80 0.0M
2022-06-08 37.70 37.70 36.70 36.70 0.0M
2022-06-07 37.60 37.60 37.60 37.60 0.0M
2022-06-06 38.80 38.80 38.80 38.80 0.0M
2022-06-03 36.40 36.40 36.40 36.40 0.0M
2022-06-02 37.20 37.20 37.20 37.20 0.0M
2022-06-01 37.20 37.20 37.20 37.20 0.0M
2022-05-31 37.10 37.30 37.10 37.30 0.0M
2022-05-30 37.50 37.50 37.50 37.50 0.0M
2022-05-27 37.70 37.70 37.70 37.70 0.0M
2022-05-26 37.70 37.70 37.70 37.70 0.0M
2022-05-25 37.40 37.40 37.40 37.40 0.0M
2022-05-24 37.50 37.50 37.50 37.50 0.0M
2022-05-23 38.10 38.10 38.10 38.10 0.0M
2022-05-20 37.70 37.70 37.70 37.70 0.0M
2022-05-19 37.30 37.30 37.30 37.30 0.0M
2022-05-18 37.30 37.40 37.30 37.40 0.0M
2022-05-17 37.50 37.50 37.50 37.50 0.0M
2022-05-16 37.00 37.00 37.00 37.00 0.0M
2022-05-13 37.20 37.20 37.20 37.20 0.0M
2022-05-12 38.30 38.30 38.30 38.30 0.0M
2022-05-11 37.40 37.70 37.40 37.70 0.0M
2022-05-10 37.70 37.70 37.70 37.70 0.0M
2022-05-09 39.00 39.00 38.00 38.00 0.0M
2022-05-06 39.40 39.40 39.40 39.40 0.0M
2022-05-05 39.90 39.90 39.90 39.90 0.0M
2022-05-04 39.90 39.90 39.90 39.90 0.0M
2022-05-03 39.80 40.90 39.80 40.90 0.0M
2022-05-02 39.60 39.60 39.60 39.60 0.0M
2022-04-29 40.20 40.20 40.20 40.20 0.0M
2022-04-28 41.00 41.00 40.10 40.10 0.0M
2022-04-27 40.90 40.90 40.90 40.90 0.0M
2022-04-26 41.40 41.40 41.40 41.40 0.0M
2022-04-25 42.00 42.00 42.00 42.00 0.0M
2022-04-22 42.40 42.40 42.40 42.40 0.0M
2022-04-21 42.00 42.00 42.00 42.00 0.0M
2022-04-20 41.80 41.80 41.80 41.80 0.0M
2022-04-19 42.30 42.30 42.30 42.30 0.0M
2022-04-14 42.20 42.20 42.20 42.20 0.0M
2022-04-13 41.70 41.70 41.70 41.70 0.0M
2022-04-12 41.60 41.60 41.60 41.60 0.0M
2022-04-11 41.90 41.90 41.90 41.90 0.0M
2022-04-08 42.00 42.00 42.00 42.00 0.0M
2022-04-07 41.30 41.30 41.00 41.00 0.0M
2022-04-06 41.90 41.90 41.90 41.90 0.0M
2022-04-05 42.90 42.90 42.50 42.50 0.0M
2022-04-04 43.50 43.50 43.50 43.50 0.0M
2022-04-01 42.20 42.50 41.40 42.50 0.0M
2022-03-31 41.90 42.70 41.90 42.70 0.0M
2022-03-30 41.00 42.00 41.00 42.00 0.0M
2022-03-29 40.60 41.20 40.15 40.15 0.0M
2022-03-28 39.50 39.90 39.50 39.90 0.0M
2022-03-25 40.15 40.15 40.00 40.00 0.0M
2022-03-24 39.75 39.75 39.10 39.75 0.0M
2022-03-23 37.90 37.90 37.90 37.90 0.0M
2022-03-22 37.85 37.85 37.85 37.85 0.0M
2022-03-21 38.00 38.00 38.00 38.00 0.0M
2022-03-18 38.20 38.20 37.90 37.90 0.0M
2022-03-17 38.00 38.00 38.00 38.00 0.0M
2022-03-16 37.35 37.35 37.35 37.35 0.0M
2022-03-15 35.70 35.70 35.70 35.70 0.0M
2022-03-14 36.70 36.70 36.70 36.70 0.0M
2022-03-11 36.55 36.55 36.55 36.55 0.0M
2022-03-10 36.10 36.10 36.10 36.10 0.0M
2022-03-09 33.50 35.45 33.50 35.45 0.0M
2022-03-08 36.25 36.25 36.25 36.25 0.0M
2022-03-07 34.20 36.20 34.20 36.20 0.0M
2022-03-04 37.05 37.05 36.05 36.10 0.0M
2022-03-03 37.45 37.45 37.45 37.45 0.0M
2022-03-02 36.50 36.50 36.50 36.50 0.0M
2022-03-01 37.75 37.75 37.00 37.00 0.0M
2022-02-28 37.40 37.40 37.40 37.40 0.0M
2022-02-25 36.25 37.75 36.25 37.75 0.0M
2022-02-24 36.15 36.85 36.15 36.85 0.0M
2022-02-23 37.85 37.85 37.85 37.85 0.0M
2022-02-22 37.65 38.25 37.65 38.25 0.0M
2022-02-21 38.75 38.75 38.75 38.75 0.0M
2022-02-18 39.20 39.20 39.15 39.15 0.0M
2022-02-17 39.65 39.75 39.35 39.35 0.0M
2022-02-16 39.65 39.65 39.65 39.65 0.0M
2022-02-15 38.80 38.80 38.80 38.80 0.0M
2022-02-14 38.70 38.70 38.70 38.70 0.0M
2022-02-11 39.10 39.15 39.10 39.15 0.0M
2022-02-10 36.00 36.00 36.00 36.00 0.0M
2022-02-09 37.70 37.70 37.70 37.70 0.0M
2022-02-08 34.90 34.90 34.90 34.90 0.0M
2022-02-07 34.80 34.80 34.80 34.80 0.0M
2022-02-04 37.75 37.75 36.55 36.55 0.0M
2022-02-03 37.65 37.65 37.65 37.65 0.0M
2022-02-02 37.15 37.15 37.15 37.15 0.0M
2022-02-01 38.10 38.10 38.10 38.10 0.0M
2022-01-31 37.70 37.70 37.70 37.70 0.0M
2022-01-28 37.50 37.50 37.40 37.40 0.0M
2022-01-27 37.25 38.30 37.25 38.30 0.0M
2022-01-26 37.20 37.20 37.20 37.20 0.0M
2022-01-25 37.65 37.65 36.60 36.60 0.0M
2022-01-24 38.45 38.45 38.45 38.45 0.0M
2022-01-21 38.85 38.85 38.85 38.85 0.0M
2022-01-20 39.05 39.05 39.05 39.05 0.0M
2022-01-19 38.75 38.75 38.75 38.75 0.0M
2022-01-18 38.90 38.90 38.90 38.90 0.0M
2022-01-17 38.70 38.70 38.70 38.70 0.0M
2022-01-14 39.25 39.25 39.25 39.25 0.0M
2022-01-13 39.20 39.20 39.20 39.20 0.0M
2022-01-12 39.70 39.70 39.70 39.70 0.0M
2022-01-11 39.60 39.85 39.60 39.85 0.0M
2022-01-10 39.70 39.70 39.70 39.70 0.0M
2022-01-07 38.85 38.85 38.85 38.85 0.0M
2022-01-06 39.65 39.65 39.65 39.65 0.0M
2022-01-05 39.70 39.70 39.70 39.70 0.0M
2022-01-04 39.35 39.35 39.35 39.35 0.0M
2022-01-03 37.85 38.55 37.85 38.55 0.0M