ATX Basic Industries (ATXBI)

ATXBI
🏛️ オーストリア →
1,971.88
最終更新: 2025-09-30
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 1,589.23 1,591.92 1,581.66 1,583.75 0.0M
2022-12-29 1,587.17 1,596.50 1,576.28 1,590.93 0.0M
2022-12-28 1,605.02 1,605.02 1,579.78 1,587.58 0.0M
2022-12-27 1,600.89 1,616.87 1,599.93 1,606.13 0.0M
2022-12-23 1,584.19 1,608.38 1,582.20 1,600.29 0.0M
2022-12-22 1,594.93 1,603.68 1,581.09 1,587.10 0.0M
2022-12-21 1,566.78 1,596.32 1,560.38 1,593.10 0.0M
2022-12-20 1,573.23 1,573.23 1,540.24 1,563.04 0.0M
2022-12-19 1,568.68 1,603.18 1,567.25 1,573.23 0.0M
2022-12-16 1,592.41 1,596.74 1,564.57 1,569.79 0.0M
2022-12-15 1,618.38 1,627.90 1,589.05 1,592.50 0.0M
2022-12-14 1,644.88 1,659.20 1,609.98 1,621.74 0.0M
2022-12-13 1,632.85 1,655.39 1,630.50 1,643.94 0.0M
2022-12-12 1,644.23 1,644.92 1,625.37 1,632.66 0.0M
2022-12-09 1,640.29 1,651.04 1,626.34 1,648.49 0.0M
2022-12-08 1,636.20 1,650.51 1,625.73 1,640.29 0.0M
2022-12-07 1,659.19 1,659.19 1,628.76 1,637.14 0.0M
2022-12-06 1,675.69 1,675.69 1,651.85 1,658.90 0.0M
2022-12-05 1,688.08 1,695.66 1,672.50 1,676.75 0.0M
2022-12-02 1,689.96 1,700.66 1,675.76 1,689.53 0.0M
2022-12-01 1,701.95 1,720.38 1,689.58 1,689.58 0.0M
2022-11-30 1,707.12 1,710.89 1,690.43 1,703.40 0.0M
2022-11-29 1,683.95 1,721.51 1,678.70 1,703.70 0.0M
2022-11-28 1,715.66 1,715.66 1,674.30 1,683.00 0.0M
2022-11-25 1,694.71 1,720.36 1,689.21 1,716.77 0.0M
2022-11-24 1,699.28 1,707.81 1,690.24 1,695.09 0.0M
2022-11-23 1,683.62 1,705.99 1,683.05 1,700.03 0.0M
2022-11-22 1,655.84 1,690.09 1,655.84 1,682.67 0.0M
2022-11-21 1,678.38 1,678.57 1,647.34 1,654.72 0.0M
2022-11-18 1,656.57 1,682.43 1,654.43 1,678.69 0.0M
2022-11-17 1,679.62 1,686.04 1,652.57 1,656.57 0.0M
2022-11-16 1,701.48 1,704.91 1,667.13 1,677.45 0.0M
2022-11-15 1,691.37 1,710.09 1,685.01 1,704.65 0.0M
2022-11-14 1,686.63 1,698.71 1,673.16 1,689.67 0.0M
2022-11-11 1,649.85 1,696.46 1,649.85 1,688.38 0.0M
2022-11-10 1,634.22 1,659.42 1,608.04 1,649.85 0.0M
2022-11-09 1,648.76 1,649.33 1,618.15 1,636.13 0.0M
2022-11-08 1,628.55 1,653.87 1,607.36 1,648.95 0.0M
2022-11-07 1,599.80 1,625.97 1,582.60 1,625.37 0.0M
2022-11-04 1,532.82 1,604.13 1,527.05 1,600.16 0.0M
2022-11-03 1,520.48 1,531.18 1,495.33 1,527.88 0.0M
2022-11-02 1,517.09 1,529.48 1,506.61 1,518.71 0.0M
2022-11-01 1,513.73 1,535.36 1,505.93 1,517.41 0.0M
2022-10-31 1,494.71 1,521.04 1,482.88 1,511.50 0.0M
2022-10-28 1,461.53 1,495.74 1,446.11 1,493.43 0.0M
2022-10-27 1,447.63 1,480.82 1,440.06 1,462.59 0.0M
2022-10-25 1,438.59 1,447.69 1,428.02 1,446.51 0.0M
2022-10-24 1,402.83 1,432.96 1,382.40 1,431.58 0.0M
2022-10-21 1,405.26 1,405.82 1,371.37 1,398.06 0.0M
2022-10-20 1,382.13 1,411.56 1,377.35 1,404.42 0.0M
2022-10-19 1,383.34 1,390.38 1,374.87 1,382.48 0.0M
2022-10-18 1,372.31 1,397.92 1,371.84 1,381.84 0.0M
2022-10-17 1,338.36 1,383.27 1,337.72 1,371.00 0.0M
2022-10-14 1,344.63 1,364.05 1,337.94 1,339.31 0.0M
2022-10-13 1,301.07 1,342.80 1,295.11 1,336.88 0.0M
2022-10-12 1,337.16 1,337.84 1,301.07 1,301.07 0.0M
2022-10-11 1,343.48 1,343.48 1,310.29 1,336.69 0.0M
2022-10-10 1,339.55 1,367.63 1,324.12 1,347.98 0.0M
2022-10-07 1,359.17 1,364.09 1,334.93 1,339.07 0.0M
2022-10-06 1,370.61 1,380.50 1,355.35 1,358.98 0.0M
2022-10-05 1,382.36 1,386.63 1,356.80 1,368.14 0.0M
2022-10-04 1,325.49 1,385.56 1,325.33 1,383.98 0.0M
2022-10-03 1,301.03 1,331.21 1,284.06 1,325.02 0.0M
2022-09-30 1,286.82 1,312.93 1,284.83 1,300.66 0.0M
2022-09-29 1,312.17 1,315.03 1,270.35 1,285.86 0.0M
2022-09-28 1,333.57 1,334.56 1,279.39 1,312.80 0.0M
2022-09-27 1,336.41 1,352.11 1,332.43 1,335.39 0.0M
2022-09-26 1,334.47 1,347.14 1,318.98 1,334.43 0.0M
2022-09-23 1,389.66 1,394.02 1,334.52 1,336.24 0.0M
2022-09-22 1,400.08 1,405.28 1,388.77 1,392.21 0.0M
2022-09-21 1,397.18 1,415.45 1,391.45 1,405.30 0.0M
2022-09-20 1,448.55 1,455.26 1,393.58 1,397.09 0.0M
2022-09-19 1,437.37 1,459.94 1,416.26 1,445.02 0.0M
2022-09-16 1,441.09 1,447.37 1,411.46 1,436.47 0.0M
2022-09-15 1,467.14 1,469.86 1,422.68 1,443.44 0.0M
2022-09-14 1,493.83 1,493.83 1,456.69 1,463.74 0.0M
2022-09-13 1,541.25 1,544.72 1,488.91 1,494.66 0.0M
2022-09-12 1,501.68 1,548.88 1,501.68 1,539.97 0.0M
2022-09-09 1,487.12 1,513.76 1,487.12 1,500.20 0.0M
2022-09-08 1,480.47 1,498.27 1,472.34 1,485.99 0.0M
2022-09-07 1,475.56 1,487.96 1,462.26 1,478.91 0.0M
2022-09-06 1,474.25 1,492.06 1,467.76 1,481.02 0.0M
2022-09-05 1,493.38 1,493.38 1,470.85 1,476.56 0.0M
2022-09-02 1,445.71 1,511.95 1,445.71 1,504.60 0.0M
2022-09-01 1,477.98 1,479.52 1,436.61 1,445.71 0.0M
2022-08-31 1,486.19 1,500.64 1,467.43 1,480.41 0.0M
2022-08-30 1,501.06 1,521.63 1,477.38 1,486.03 0.0M
2022-08-29 1,478.81 1,503.32 1,457.19 1,502.63 0.0M
2022-08-26 1,500.30 1,513.22 1,479.25 1,479.94 0.0M
2022-08-25 1,494.10 1,521.00 1,494.10 1,496.13 0.0M
2022-08-24 1,496.94 1,508.21 1,485.98 1,494.10 0.0M
2022-08-23 1,465.18 1,502.53 1,451.27 1,496.11 0.0M
2022-08-22 1,501.44 1,502.41 1,454.14 1,465.18 0.0M
2022-08-19 1,532.87 1,532.87 1,497.84 1,498.55 0.0M
2022-08-18 1,520.32 1,535.33 1,517.57 1,533.46 0.0M
2022-08-17 1,561.11 1,570.48 1,517.16 1,519.62 0.0M
2022-08-16 1,553.31 1,567.01 1,553.31 1,560.47 0.0M
2022-08-15 1,565.37 1,571.46 1,535.95 1,552.48 0.0M
2022-08-12 1,563.64 1,574.36 1,556.44 1,562.15 0.0M
2022-08-11 1,552.35 1,565.82 1,552.35 1,563.64 0.0M
2022-08-10 1,504.52 1,550.73 1,491.15 1,545.89 0.0M
2022-08-09 1,524.79 1,526.60 1,495.67 1,495.67 0.0M
2022-08-08 1,509.13 1,527.59 1,504.15 1,525.28 0.0M
2022-08-05 1,500.01 1,514.23 1,485.50 1,504.31 0.0M
2022-08-04 1,509.43 1,515.64 1,479.19 1,500.17 0.0M
2022-08-03 1,488.57 1,510.03 1,480.23 1,505.69 0.0M
2022-08-02 1,508.29 1,514.38 1,481.16 1,488.57 0.0M
2022-08-01 1,516.37 1,535.49 1,505.96 1,509.58 0.0M
2022-07-29 1,469.77 1,523.35 1,469.77 1,514.21 0.0M
2022-07-28 1,464.28 1,486.27 1,454.38 1,465.69 0.0M
2022-07-27 1,446.57 1,466.22 1,446.24 1,464.94 0.0M
2022-07-26 1,479.70 1,480.97 1,444.97 1,445.59 0.0M
2022-07-25 1,464.65 1,478.85 1,453.22 1,475.01 0.0M
2022-07-22 1,474.47 1,481.93 1,459.51 1,459.51 0.0M
2022-07-21 1,470.91 1,488.73 1,457.21 1,470.62 0.0M
2022-07-20 1,470.20 1,492.05 1,464.12 1,471.25 0.0M
2022-07-19 1,446.54 1,474.74 1,434.52 1,468.84 0.0M
2022-07-18 1,411.52 1,455.13 1,410.91 1,446.86 0.0M
2022-07-15 1,375.20 1,409.98 1,375.20 1,403.86 0.0M
2022-07-14 1,415.72 1,415.72 1,362.53 1,375.28 0.0M
2022-07-13 1,431.51 1,441.38 1,396.68 1,415.72 0.0M
2022-07-12 1,428.78 1,434.48 1,412.42 1,432.15 0.0M
2022-07-11 1,467.23 1,467.23 1,428.11 1,431.84 0.0M
2022-07-08 1,417.25 1,475.03 1,410.10 1,466.89 0.0M
2022-07-07 1,377.12 1,435.21 1,377.12 1,418.54 0.0M
2022-07-06 1,403.07 1,423.81 1,369.98 1,372.31 0.0M
2022-07-05 1,473.28 1,487.86 1,402.09 1,403.07 0.0M
2022-07-04 1,461.67 1,484.46 1,460.31 1,472.46 0.0M
2022-07-01 1,477.16 1,495.20 1,450.18 1,456.90 0.0M
2022-06-30 1,501.05 1,501.05 1,456.44 1,479.51 0.0M
2022-06-29 1,518.16 1,525.26 1,498.05 1,502.38 0.0M
2022-06-28 1,527.90 1,556.52 1,515.70 1,516.18 0.0M
2022-06-27 1,503.33 1,539.35 1,503.33 1,521.09 0.0M
2022-06-24 1,453.79 1,501.61 1,442.14 1,499.80 0.0M
2022-06-23 1,498.36 1,509.35 1,447.52 1,448.01 0.0M
2022-06-22 1,582.52 1,582.85 1,497.15 1,498.62 0.0M
2022-06-21 1,581.30 1,612.91 1,580.07 1,584.67 0.0M
2022-06-20 1,591.71 1,600.82 1,561.65 1,581.47 0.0M
2022-06-17 1,605.58 1,637.37 1,582.95 1,587.53 0.0M
2022-06-16 1,688.70 1,689.61 1,599.94 1,605.58 0.0M
2022-06-15 1,678.16 1,706.37 1,677.27 1,690.53 0.0M
2022-06-14 1,686.41 1,707.50 1,669.84 1,674.39 0.0M
2022-06-13 1,721.49 1,721.49 1,672.00 1,681.92 0.0M
2022-06-10 1,823.57 1,823.57 1,707.62 1,726.39 0.0M
2022-06-09 1,856.61 1,857.92 1,815.68 1,823.87 0.0M
2022-06-08 1,850.56 1,864.60 1,839.09 1,856.28 0.0M
2022-06-07 1,816.50 1,848.98 1,815.28 1,848.98 0.0M
2022-06-03 1,804.71 1,828.22 1,802.01 1,824.32 0.0M
2022-06-02 1,794.54 1,813.33 1,787.31 1,800.81 0.0M
2022-06-01 1,817.97 1,824.55 1,787.63 1,793.71 0.0M
2022-05-31 1,835.08 1,844.53 1,806.64 1,806.95 0.0M
2022-05-30 1,819.48 1,846.90 1,819.48 1,833.24 0.0M
2022-05-27 1,794.72 1,818.69 1,794.72 1,818.69 0.0M
2022-05-26 1,788.84 1,801.93 1,784.82 1,794.12 0.0M
2022-05-25 1,764.80 1,795.77 1,761.43 1,788.04 0.0M
2022-05-24 1,763.52 1,779.38 1,752.60 1,760.31 0.0M
2022-05-23 1,727.56 1,768.53 1,727.56 1,768.53 0.0M
2022-05-20 1,707.74 1,755.87 1,703.25 1,721.13 0.0M
2022-05-19 1,691.76 1,704.73 1,668.05 1,699.06 0.0M
2022-05-18 1,686.46 1,725.66 1,686.46 1,693.94 0.0M
2022-05-17 1,656.53 1,705.47 1,656.53 1,688.47 0.0M
2022-05-16 1,636.52 1,664.10 1,625.77 1,654.75 0.0M
2022-05-13 1,580.07 1,634.96 1,580.07 1,634.74 0.0M
2022-05-12 1,617.03 1,617.43 1,543.94 1,579.28 0.0M
2022-05-11 1,583.10 1,625.09 1,583.10 1,618.42 0.0M
2022-05-10 1,572.17 1,605.16 1,572.17 1,579.99 0.0M
2022-05-09 1,638.97 1,638.97 1,568.57 1,571.38 0.0M
2022-05-06 1,646.79 1,658.45 1,626.10 1,638.67 0.0M
2022-05-05 1,685.97 1,696.07 1,641.76 1,648.49 0.0M
2022-05-04 1,704.87 1,711.79 1,674.15 1,678.00 0.0M
2022-05-03 1,689.01 1,729.83 1,689.01 1,703.29 0.0M
2022-05-02 1,712.02 1,712.02 1,647.51 1,685.72 0.0M
2022-04-29 1,665.05 1,731.29 1,665.05 1,712.62 0.0M
2022-04-28 1,649.86 1,675.76 1,642.05 1,663.46 0.0M
2022-04-27 1,619.24 1,646.49 1,613.18 1,640.36 0.0M
2022-04-26 1,653.39 1,672.73 1,621.99 1,624.75 0.0M
2022-04-22 1,717.39 1,721.56 1,696.61 1,696.77 0.0M
2022-04-21 1,688.77 1,741.55 1,688.77 1,718.81 0.0M
2022-04-20 1,676.53 1,700.40 1,676.53 1,687.58 0.0M
2022-04-19 1,667.39 1,690.38 1,660.52 1,676.87 0.0M
2022-04-14 1,664.98 1,691.49 1,662.76 1,665.78 0.0M
2022-04-13 1,658.12 1,669.95 1,635.19 1,664.98 0.0M
2022-04-12 1,633.66 1,657.47 1,613.76 1,655.42 0.0M
2022-04-11 1,636.62 1,653.42 1,630.73 1,633.83 0.0M
2022-04-08 1,595.52 1,639.57 1,595.52 1,636.62 0.0M
2022-04-07 1,600.19 1,616.87 1,584.15 1,589.09 0.0M
2022-04-06 1,628.27 1,635.91 1,580.24 1,600.69 0.0M
2022-04-05 1,682.68 1,693.60 1,625.14 1,629.97 0.0M
2022-04-04 1,694.66 1,711.08 1,677.48 1,685.44 0.0M
2022-04-01 1,690.46 1,706.45 1,682.64 1,693.44 0.0M
2022-03-31 1,702.98 1,722.88 1,688.68 1,688.68 0.0M
2022-03-30 1,742.53 1,747.72 1,704.53 1,708.89 0.0M
2022-03-29 1,697.59 1,758.42 1,696.67 1,749.15 0.0M
2022-03-28 1,703.80 1,721.54 1,687.02 1,688.40 0.0M
2022-03-25 1,692.63 1,703.46 1,680.92 1,698.28 0.0M
2022-03-24 1,735.73 1,740.45 1,691.09 1,691.63 0.0M
2022-03-23 1,743.05 1,752.29 1,711.23 1,735.43 0.0M
2022-03-22 1,749.67 1,770.72 1,738.50 1,741.26 0.0M
2022-03-21 1,726.25 1,756.10 1,726.25 1,741.71 0.0M
2022-03-18 1,731.82 1,739.47 1,702.21 1,725.74 0.0M
2022-03-17 1,740.23 1,771.76 1,705.23 1,724.54 0.0M
2022-03-16 1,699.45 1,743.51 1,695.15 1,737.43 0.0M
2022-03-15 1,717.30 1,717.30 1,665.90 1,695.35 0.0M
2022-03-14 1,679.58 1,741.30 1,679.58 1,714.25 0.0M
2022-03-11 1,654.56 1,702.88 1,654.26 1,674.91 0.0M
2022-03-10 1,679.45 1,681.09 1,646.61 1,652.44 0.0M
2022-03-09 1,602.10 1,676.97 1,601.81 1,676.42 0.0M
2022-03-08 1,558.80 1,610.19 1,540.23 1,591.92 0.0M
2022-03-07 1,589.58 1,593.57 1,496.21 1,559.88 0.0M
2022-03-04 1,652.61 1,652.61 1,588.36 1,596.26 0.0M
2022-03-03 1,669.52 1,709.78 1,650.31 1,651.39 0.0M
2022-03-02 1,627.18 1,683.05 1,593.50 1,667.20 0.0M
2022-03-01 1,701.98 1,716.27 1,626.87 1,626.87 0.0M
2022-02-28 1,732.88 1,741.45 1,662.22 1,702.41 0.0M
2022-02-25 1,678.51 1,752.98 1,672.44 1,745.62 0.0M
2022-02-24 1,807.35 1,807.35 1,660.83 1,675.65 0.0M
2022-02-23 1,857.93 1,880.80 1,825.64 1,831.02 0.0M
2022-02-22 1,875.19 1,886.75 1,820.49 1,858.79 0.0M
2022-02-21 1,918.67 1,925.04 1,858.09 1,883.14 0.0M
2022-02-18 1,953.64 1,957.86 1,916.93 1,916.93 0.0M
2022-02-17 1,992.77 1,998.05 1,947.58 1,953.95 0.0M
2022-02-16 1,955.11 1,996.60 1,955.11 1,991.91 0.0M
2022-02-15 1,930.27 1,959.17 1,921.58 1,954.84 0.0M
2022-02-14 1,990.13 1,990.42 1,910.89 1,930.63 0.0M
2022-02-11 1,994.40 2,008.56 1,979.29 1,999.43 0.0M
2022-02-10 1,984.43 2,003.28 1,969.04 1,994.85 0.0M
2022-02-09 1,924.10 1,985.32 1,923.67 1,982.72 0.0M
2022-02-08 1,919.45 1,939.83 1,912.16 1,921.95 0.0M
2022-02-07 1,918.42 1,929.83 1,904.45 1,919.02 0.0M
2022-02-04 1,931.56 1,941.17 1,907.01 1,914.55 0.0M
2022-02-03 1,957.09 1,965.69 1,921.95 1,926.09 0.0M
2022-02-02 1,952.58 1,969.25 1,951.68 1,956.66 0.0M
2022-02-01 1,916.86 1,955.23 1,916.86 1,952.58 0.0M
2022-01-31 1,926.10 1,949.74 1,915.20 1,916.40 0.0M
2022-01-28 1,931.24 1,933.54 1,894.66 1,921.81 0.0M
2022-01-27 1,914.94 1,946.50 1,892.00 1,929.52 0.0M
2022-01-26 1,872.39 1,947.07 1,872.39 1,917.52 0.0M
2022-01-25 1,876.68 1,890.00 1,841.82 1,863.59 0.0M
2022-01-24 1,982.87 1,982.87 1,862.37 1,878.43 0.0M
2022-01-21 2,039.64 2,039.64 1,968.64 1,984.96 0.0M
2022-01-20 2,062.33 2,062.33 2,025.51 2,043.07 0.0M
2022-01-19 2,030.39 2,075.06 2,014.83 2,062.87 0.0M
2022-01-18 2,056.19 2,060.18 2,026.60 2,032.30 0.0M
2022-01-17 2,043.55 2,055.76 2,040.37 2,055.76 0.0M
2022-01-14 2,061.77 2,072.11 2,035.66 2,043.55 0.0M
2022-01-13 2,062.62 2,075.37 2,053.18 2,065.55 0.0M
2022-01-12 2,057.43 2,075.24 2,044.57 2,064.45 0.0M
2022-01-11 2,030.44 2,056.67 2,030.44 2,056.67 0.0M
2022-01-10 2,034.29 2,041.17 2,015.64 2,026.08 0.0M
2022-01-07 2,015.88 2,041.24 2,012.30 2,033.34 0.0M
2022-01-06 2,018.98 2,023.90 2,006.69 2,015.88 0.0M
2022-01-05 1,994.88 2,024.51 1,994.88 2,024.44 0.0M
2022-01-04 1,949.17 1,998.11 1,949.17 1,994.43 0.0M
2022-01-03 1,945.84 1,962.44 1,937.22 1,948.74 0.0M