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
2024-12-30 41.55 42.65 41.55 42.65 0.0M
2024-12-27 40.40 41.70 40.40 41.70 0.0M
2024-12-23 40.00 40.00 39.15 39.15 0.0M
2024-12-20 40.45 40.45 40.00 40.00 0.0M
2024-12-19 39.90 40.45 39.90 40.45 0.0M
2024-12-18 39.00 40.65 39.00 40.65 0.0M
2024-12-17 39.00 39.35 38.75 38.75 0.0M
2024-12-16 40.20 40.20 40.20 40.20 0.0M
2024-12-13 40.65 40.65 40.65 40.65 0.0M
2024-12-12 38.80 39.10 38.80 39.10 0.0M
2024-12-11 37.95 38.95 37.95 38.95 0.0M
2024-12-10 37.55 37.70 37.55 37.70 0.0M
2024-12-09 37.15 37.95 37.15 37.95 0.0M
2024-12-06 36.80 36.80 36.80 36.80 0.0M
2024-12-05 35.45 36.35 35.45 36.35 0.0M
2024-12-04 36.55 36.55 35.15 35.15 0.0M
2024-12-03 35.10 35.10 35.00 35.00 0.0M
2024-12-02 36.80 36.80 35.50 35.50 0.0M
2024-11-29 37.40 37.65 37.40 37.65 0.0M
2024-11-28 37.40 37.50 37.15 37.15 0.0M
2024-11-27 36.55 36.55 36.45 36.45 0.0M
2024-11-26 34.90 36.25 34.90 36.25 0.0M
2024-11-25 35.25 35.25 35.25 35.25 0.0M
2024-11-22 34.55 35.25 34.55 35.25 0.0M
2024-11-21 34.85 34.85 34.40 34.40 0.0M
2024-11-20 35.10 35.10 34.40 34.40 0.0M
2024-11-19 35.30 35.30 34.80 34.80 0.0M
2024-11-18 35.55 35.55 35.55 35.55 0.0M
2024-11-15 37.10 37.10 35.55 35.55 0.0M
2024-11-14 37.45 37.45 37.05 37.05 0.0M
2024-11-13 37.45 37.45 36.85 36.85 0.0M
2024-11-12 38.15 38.15 37.15 37.15 0.0M
2024-11-11 38.50 38.50 38.50 38.50 0.0M
2024-11-08 38.95 38.95 37.75 37.75 0.0M
2024-11-07 38.30 39.00 38.30 39.00 0.0M
2024-11-06 38.35 38.35 38.35 38.35 0.0M
2024-11-05 38.45 38.45 38.45 38.45 0.0M
2024-11-04 39.40 39.40 38.95 38.95 0.0M
2024-11-01 38.10 39.30 38.10 39.30 0.0M
2024-10-31 37.80 37.80 37.75 37.75 0.0M
2024-10-30 38.85 38.85 38.10 38.10 0.0M
2024-10-29 36.35 38.65 36.35 38.65 0.0M
2024-10-28 37.55 37.55 37.55 37.55 0.0M
2024-10-25 45.25 45.25 39.80 39.80 0.0M
2024-10-24 46.60 46.60 44.00 44.00 0.0M
2024-10-23 47.40 47.40 46.00 46.00 0.0M
2024-10-22 47.10 47.15 47.10 47.15 0.0M
2024-10-21 47.75 47.75 46.85 46.85 0.0M
2024-10-18 49.20 49.20 49.20 49.20 0.0M
2024-10-17 49.50 49.50 48.90 48.90 0.0M
2024-10-16 49.00 49.15 49.00 49.15 0.0M
2024-10-15 48.70 48.85 48.70 48.85 0.0M
2024-10-14 48.45 48.45 48.20 48.20 0.0M
2024-10-11 49.05 49.05 49.05 49.05 0.0M
2024-10-10 48.80 48.80 48.80 48.80 0.0M
2024-10-09 47.90 48.75 47.90 48.75 0.0M
2024-10-08 47.90 47.90 47.45 47.45 0.0M
2024-10-07 47.95 48.20 47.95 48.20 0.0M
2024-10-04 47.60 47.60 47.60 47.60 0.0M
2024-10-03 47.30 47.30 47.20 47.20 0.0M
2024-10-02 48.10 48.10 47.10 47.10 0.0M
2024-10-01 49.05 49.05 49.05 49.05 0.0M
2024-09-30 48.85 48.85 48.85 48.85 0.0M
2024-09-27 47.85 48.05 47.85 48.05 0.0M
2024-09-26 46.60 46.95 46.60 46.95 0.0M
2024-09-25 46.05 46.35 46.05 46.35 0.0M
2024-09-24 45.10 45.55 45.10 45.55 0.0M
2024-09-23 44.00 44.00 44.00 44.00 0.0M
2024-09-20 42.75 43.95 42.75 43.95 0.0M
2024-09-19 42.40 42.40 42.40 42.40 0.0M
2024-09-18 42.35 42.35 42.00 42.00 0.0M
2024-09-17 44.05 44.05 42.10 42.10 0.0M
2024-09-16 44.40 44.40 43.55 43.55 0.0M
2024-09-13 46.45 46.45 45.00 45.00 0.0M
2024-09-12 48.80 48.80 48.80 48.80 0.0M
2024-09-11 49.50 49.50 48.80 48.80 0.0M
2024-09-10 49.65 49.65 49.40 49.40 0.0M
2024-09-09 49.10 49.10 49.10 49.10 0.0M
2024-09-06 48.80 48.80 48.75 48.75 0.0M
2024-09-05 49.15 49.15 48.90 48.90 0.0M
2024-09-04 49.70 49.70 49.10 49.10 0.0M
2024-09-03 50.30 50.30 49.70 49.70 0.0M
2024-09-02 50.90 50.90 50.90 50.90 0.0M
2024-08-30 50.90 51.10 50.80 50.80 0.0M
2024-08-29 51.00 51.00 50.70 50.70 0.0M
2024-08-28 51.10 51.10 50.80 50.80 0.0M
2024-08-27 51.10 51.10 50.90 50.90 0.0M
2024-08-26 51.30 51.30 51.30 51.30 0.0M
2024-08-23 52.40 52.40 50.50 50.50 0.0M
2024-08-22 51.40 52.60 51.40 52.60 0.0M
2024-08-21 50.10 50.90 50.10 50.90 0.0M
2024-08-20 50.40 50.40 49.80 49.80 0.0M
2024-08-19 51.80 51.80 50.30 50.30 0.0M
2024-08-16 49.80 50.40 49.80 50.40 0.0M
2024-08-15 49.65 49.65 49.65 49.65 0.0M
2024-08-14 48.75 49.60 48.75 49.60 0.0M
2024-08-13 49.55 49.55 49.55 49.55 0.0M
2024-08-12 48.75 49.20 48.75 49.20 0.0M
2024-08-09 47.75 47.75 47.65 47.65 0.0M
2024-08-08 47.10 47.10 47.10 47.10 0.0M
2024-08-07 46.80 47.45 46.80 47.10 0.0M
2024-08-06 46.10 46.75 46.10 46.75 0.0M
2024-08-05 45.75 45.75 45.75 45.75 0.0M
2024-08-02 47.80 47.80 47.80 47.80 0.0M
2024-08-01 48.95 48.95 48.10 48.10 0.0M
2024-07-31 49.35 49.35 48.60 48.60 0.0M
2024-07-30 48.65 49.10 48.65 49.10 0.0M
2024-07-29 48.75 48.75 48.05 48.05 0.0M
2024-07-26 48.95 48.95 48.95 48.95 0.0M
2024-07-25 49.20 49.20 49.10 49.10 0.0M
2024-07-24 50.60 50.60 50.10 50.10 0.0M
2024-07-23 50.80 50.80 50.50 50.50 0.0M
2024-07-22 50.40 50.40 50.40 50.40 0.0M
2024-07-19 50.50 50.50 50.50 50.50 0.0M
2024-07-18 50.20 50.40 50.20 50.40 0.0M
2024-07-17 51.80 51.80 50.20 50.20 0.0M
2024-07-16 51.50 51.60 51.50 51.60 0.0M
2024-07-15 51.50 51.50 51.50 51.50 0.0M
2024-07-12 51.50 51.50 51.40 51.40 0.0M
2024-07-11 51.10 51.10 51.10 51.10 0.0M
2024-07-10 50.00 51.10 50.00 50.60 0.0M
2024-07-09 56.60 56.60 56.60 56.60 0.0M
2024-07-08 55.90 55.90 55.90 55.90 0.0M
2024-07-05 55.70 56.10 55.70 56.10 0.0M
2024-07-04 56.60 56.60 55.50 55.50 0.0M
2024-07-03 55.30 56.40 55.30 56.40 0.0M
2024-07-02 54.90 54.90 54.90 54.90 0.0M
2024-07-01 55.50 55.50 55.50 55.50 0.0M
2024-06-28 53.50 53.50 52.60 52.60 0.0M
2024-06-27 54.20 54.20 53.20 53.20 0.0M
2024-06-26 54.90 54.90 53.90 53.90 0.0M
2024-06-25 54.30 54.70 54.30 54.70 0.0M
2024-06-24 53.30 54.60 53.30 54.60 0.0M
2024-06-21 54.90 54.90 54.90 54.90 0.0M
2024-06-20 53.50 54.10 53.50 54.10 0.0M
2024-06-19 54.00 54.00 53.40 53.40 0.0M
2024-06-18 54.10 55.00 53.90 53.90 0.0M
2024-06-17 51.70 53.70 51.70 53.70 0.0M
2024-06-14 57.50 57.50 54.30 54.30 0.0M
2024-06-13 59.40 59.40 58.40 58.40 0.0M
2024-06-12 57.80 59.20 57.80 59.20 0.0M
2024-06-11 57.90 58.20 57.90 58.20 0.0M
2024-06-10 57.80 57.80 57.80 57.80 0.0M
2024-06-07 58.30 59.10 58.30 59.10 0.0M
2024-06-06 58.10 58.10 58.10 58.10 0.0M
2024-06-05 57.60 57.80 57.60 57.80 0.0M
2024-06-04 56.80 57.60 56.80 57.60 0.0M
2024-06-03 57.30 58.00 57.30 58.00 0.0M
2024-05-31 56.70 56.70 56.70 56.70 0.0M
2024-05-30 55.90 56.70 55.90 56.70 0.0M
2024-05-29 56.80 56.80 55.70 55.70 0.0M
2024-05-28 57.80 57.80 57.10 57.10 0.0M
2024-05-27 58.40 58.40 58.40 58.40 0.0M
2024-05-24 57.50 57.90 57.50 57.90 0.0M
2024-05-23 57.20 57.60 57.20 57.60 0.0M
2024-05-22 56.20 56.90 56.20 56.90 0.0M
2024-05-21 56.30 56.30 56.00 56.00 0.0M
2024-05-20 57.10 57.10 57.10 57.10 0.0M
2024-05-17 56.70 56.70 56.70 56.70 0.0M
2024-05-16 57.10 57.10 56.70 56.70 0.0M
2024-05-15 57.50 57.50 57.50 57.50 0.0M
2024-05-14 56.80 57.30 56.80 57.30 0.0M
2024-05-13 57.00 57.70 57.00 57.70 0.0M
2024-05-10 57.00 57.00 56.60 56.60 0.0M
2024-05-09 56.60 56.60 56.60 56.60 0.0M
2024-05-08 55.60 56.50 55.60 56.50 0.0M
2024-05-07 55.60 55.60 55.30 55.30 0.0M
2024-05-06 54.30 54.30 54.30 54.30 0.0M
2024-05-03 53.10 53.90 53.10 53.90 0.0M
2024-05-02 53.50 53.50 53.50 53.50 0.0M
2024-04-30 53.90 53.90 53.40 53.40 0.0M
2024-04-29 54.50 54.50 54.30 54.30 0.0M
2024-04-26 53.10 53.90 53.10 53.90 0.0M
2024-04-25 52.80 52.80 52.30 52.30 0.0M
2024-04-24 52.90 52.90 52.60 52.60 0.0M
2024-04-23 52.00 52.40 52.00 52.40 0.0M
2024-04-22 51.60 51.70 51.60 51.70 0.0M
2024-04-19 51.80 51.80 51.30 51.30 0.0M
2024-04-18 52.30 52.30 52.30 52.30 0.0M
2024-04-17 52.10 52.10 51.90 51.90 0.0M
2024-04-16 52.00 52.00 51.50 51.50 0.0M
2024-04-15 52.20 52.20 52.20 52.20 0.0M
2024-04-12 52.30 52.30 52.30 52.30 0.0M
2024-04-11 52.10 52.10 51.80 51.80 0.0M
2024-04-10 52.80 52.80 51.90 51.90 0.0M
2024-04-09 51.90 51.90 51.70 51.70 0.0M
2024-04-08 51.30 51.30 51.30 51.30 0.0M
2024-04-05 51.30 51.30 51.20 51.20 0.0M
2024-04-04 53.10 53.10 52.10 52.10 0.0M
2024-04-03 53.00 53.10 53.00 53.10 0.0M
2024-04-02 59.60 60.00 59.60 59.60 0.0M
2024-03-28 58.00 58.40 58.00 58.40 0.0M
2024-03-27 59.00 59.00 57.60 57.60 0.0M
2024-03-26 59.20 59.20 59.00 59.00 0.0M
2024-03-25 59.00 60.00 59.00 59.20 0.0M
2024-03-22 58.60 58.60 58.60 58.60 0.0M
2024-03-21 58.20 58.40 58.20 58.40 0.0M
2024-03-20 57.40 57.80 57.40 57.80 0.0M
2024-03-19 57.80 57.80 57.40 57.40 0.0M
2024-03-18 56.00 56.20 56.00 56.20 0.0M
2024-03-15 56.40 56.40 55.20 55.20 0.0M
2024-03-14 57.00 58.40 55.80 55.80 0.0M
2024-03-13 53.40 56.40 53.40 56.40 0.0M
2024-03-12 53.20 53.80 53.20 53.80 0.0M
2024-03-11 53.80 53.80 53.20 53.20 0.0M
2024-03-08 53.40 53.60 53.40 53.60 0.0M
2024-03-07 52.40 53.40 52.40 53.40 0.0M
2024-03-06 52.40 52.40 52.00 52.00 0.0M
2024-03-05 52.40 52.40 52.20 52.20 0.0M
2024-03-04 52.40 52.40 52.40 52.40 0.0M
2024-03-01 53.60 53.60 52.60 52.60 0.0M
2024-02-29 53.40 53.40 53.20 53.20 0.0M
2024-02-28 53.60 53.60 53.20 53.20 0.0M
2024-02-27 53.20 53.60 53.20 53.60 0.0M
2024-02-26 53.80 53.80 53.80 53.80 0.0M
2024-02-23 54.00 54.00 53.60 53.60 0.0M
2024-02-22 54.60 54.60 53.60 53.60 0.0M
2024-02-21 54.00 54.20 54.00 54.20 0.0M
2024-02-20 53.40 54.00 53.40 54.00 0.0M
2024-02-19 52.80 53.40 52.80 53.40 0.0M
2024-02-16 53.60 53.60 52.60 52.60 0.0M
2024-02-15 53.00 53.40 53.00 53.40 0.0M
2024-02-14 53.20 53.20 52.40 52.40 0.0M
2024-02-13 53.40 53.40 53.20 53.20 0.0M
2024-02-12 54.60 54.60 53.80 53.80 0.0M
2024-02-09 53.20 54.20 53.20 54.20 0.0M
2024-02-08 51.60 52.00 51.60 52.00 0.0M
2024-02-07 51.40 51.40 51.20 51.20 0.0M
2024-02-06 51.40 51.40 51.40 51.40 0.0M
2024-02-05 52.40 52.40 52.40 52.40 0.0M
2024-02-02 52.20 52.20 52.20 52.20 0.0M
2024-02-01 52.00 52.00 51.80 51.80 0.0M
2024-01-31 52.00 52.00 51.80 51.80 0.0M
2024-01-30 51.20 51.80 51.20 51.80 0.0M
2024-01-29 51.60 52.00 51.60 51.60 0.0M
2024-01-26 50.20 51.60 50.20 51.60 0.0M
2024-01-25 49.40 50.00 49.40 50.00 0.0M
2024-01-24 47.90 48.60 47.90 48.60 0.0M
2024-01-23 47.80 47.80 47.80 47.80 0.0M
2024-01-22 47.40 48.00 47.40 48.00 0.0M
2024-01-19 47.50 47.50 46.80 46.80 0.0M
2024-01-18 46.70 48.30 46.70 47.50 0.0M
2024-01-17 46.90 46.90 46.60 46.60 0.0M
2024-01-16 48.00 48.00 47.20 47.20 0.0M
2024-01-15 48.50 48.50 48.50 48.50 0.0M
2024-01-12 47.70 48.20 47.70 48.20 0.0M
2024-01-11 48.00 48.00 46.70 46.70 0.0M
2024-01-10 48.40 48.40 47.60 47.60 0.0M
2024-01-09 48.80 48.80 48.20 48.20 0.0M
2024-01-08 47.80 48.80 47.80 48.80 0.0M
2024-01-05 48.90 48.90 47.80 47.80 0.0M
2024-01-04 49.10 49.10 49.10 49.10 0.0M
2024-01-03 50.80 50.80 48.80 48.80 0.0M
2024-01-02 50.60 51.40 50.60 51.40 0.0M