ATX Fundamental (ATXFND)

ATXFND
🏛️ オーストリア →
7,434.67
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
2021-12-30 6,739.52 6,744.35 6,686.93 6,703.78 0.0M
2021-12-29 6,721.63 6,757.47 6,710.62 6,739.52 0.0M
2021-12-28 6,718.71 6,757.18 6,716.90 6,720.11 0.0M
2021-12-27 6,692.16 6,724.50 6,674.08 6,724.05 0.0M
2021-12-23 6,683.13 6,708.59 6,675.27 6,692.65 0.0M
2021-12-22 6,633.89 6,683.13 6,605.33 6,683.13 0.0M
2021-12-21 6,520.18 6,635.73 6,520.18 6,634.22 0.0M
2021-12-20 6,605.62 6,605.62 6,460.24 6,518.28 0.0M
2021-12-17 6,649.02 6,658.89 6,578.35 6,607.09 0.0M
2021-12-16 6,567.92 6,678.62 6,567.92 6,649.96 0.0M
2021-12-15 6,538.09 6,588.81 6,523.04 6,559.59 0.0M
2021-12-14 6,575.72 6,610.98 6,536.62 6,539.61 0.0M
2021-12-13 6,640.29 6,673.15 6,574.11 6,574.20 0.0M
2021-12-10 6,649.65 6,654.40 6,612.69 6,640.29 0.0M
2021-12-09 6,678.08 6,695.98 6,633.10 6,652.10 0.0M
2021-12-08 6,692.17 6,735.98 6,656.22 6,676.46 0.0M
2021-12-07 6,563.74 6,700.40 6,563.74 6,693.10 0.0M
2021-12-06 6,491.12 6,563.93 6,491.11 6,563.74 0.0M
2021-12-03 6,479.51 6,537.75 6,467.35 6,483.66 0.0M
2021-12-02 6,511.70 6,511.70 6,403.74 6,475.66 0.0M
2021-12-01 6,398.57 6,514.28 6,398.09 6,511.94 0.0M
2021-11-30 6,397.91 6,429.94 6,294.83 6,397.53 0.0M
2021-11-29 6,386.42 6,456.18 6,364.37 6,404.11 0.0M
2021-11-26 6,617.43 6,617.43 6,362.09 6,386.42 0.0M
2021-11-25 6,591.92 6,624.41 6,589.05 6,618.54 0.0M
2021-11-24 6,552.11 6,611.50 6,548.43 6,591.00 0.0M
2021-11-23 6,594.53 6,612.25 6,527.60 6,552.11 0.0M
2021-11-22 6,538.54 6,617.64 6,535.30 6,596.39 0.0M
2021-11-19 6,675.96 6,688.76 6,503.01 6,540.09 0.0M
2021-11-18 6,763.70 6,774.52 6,664.84 6,676.80 0.0M
2021-11-17 6,794.12 6,800.31 6,752.77 6,763.89 0.0M
2021-11-16 6,788.29 6,821.74 6,775.81 6,794.12 0.0M
2021-11-15 6,793.98 6,803.82 6,733.41 6,784.70 0.0M
2021-11-12 6,801.77 6,808.09 6,754.42 6,793.60 0.0M
2021-11-11 6,767.68 6,802.37 6,725.70 6,802.22 0.0M
2021-11-10 6,790.59 6,832.27 6,729.96 6,765.48 0.0M
2021-11-09 6,802.09 6,841.64 6,773.80 6,793.11 0.0M
2021-11-08 6,764.82 6,814.04 6,762.72 6,810.43 0.0M
2021-11-05 6,696.35 6,769.77 6,685.30 6,769.23 0.0M
2021-11-04 6,641.18 6,711.53 6,641.11 6,699.45 0.0M
2021-11-03 6,545.58 6,640.04 6,530.15 6,639.30 0.0M
2021-11-02 6,549.76 6,552.15 6,491.98 6,545.39 0.0M
2021-11-01 6,460.59 6,558.81 6,460.59 6,548.43 0.0M
2021-10-29 6,511.78 6,533.11 6,457.93 6,459.59 0.0M
2021-10-28 6,530.71 6,530.89 6,473.52 6,511.93 0.0M
2021-10-27 6,545.27 6,586.47 6,520.19 6,531.73 0.0M
2021-10-25 6,542.90 6,567.59 6,511.55 6,547.66 0.0M
2021-10-22 6,506.12 6,564.94 6,487.42 6,544.11 0.0M
2021-10-21 6,570.28 6,570.28 6,498.74 6,505.24 0.0M
2021-10-20 6,549.29 6,578.34 6,514.44 6,570.28 0.0M
2021-10-19 6,538.62 6,577.45 6,535.87 6,550.00 0.0M
2021-10-18 6,532.03 6,551.00 6,517.56 6,539.60 0.0M
2021-10-15 6,476.24 6,546.67 6,474.28 6,532.03 0.0M
2021-10-14 6,424.53 6,485.09 6,424.53 6,473.32 0.0M
2021-10-13 6,430.76 6,447.29 6,408.19 6,426.12 0.0M
2021-10-12 6,425.95 6,435.42 6,368.50 6,431.61 0.0M
2021-10-11 6,363.79 6,429.00 6,341.61 6,427.05 0.0M
2021-10-08 6,344.98 6,374.58 6,342.43 6,363.79 0.0M
2021-10-07 6,321.99 6,357.10 6,290.29 6,344.98 0.0M
2021-10-06 6,434.77 6,435.02 6,252.90 6,320.40 0.0M
2021-10-05 6,346.19 6,435.87 6,339.39 6,435.53 0.0M
2021-10-04 6,355.32 6,388.01 6,328.37 6,347.31 0.0M
2021-10-01 6,313.28 6,377.89 6,255.28 6,355.32 0.0M
2021-09-30 6,325.02 6,381.90 6,314.37 6,314.60 0.0M
2021-09-29 6,276.14 6,351.46 6,268.46 6,324.62 0.0M
2021-09-28 6,373.22 6,376.18 6,278.62 6,279.00 0.0M
2021-09-27 6,327.50 6,373.15 6,326.40 6,369.63 0.0M
2021-09-24 6,379.73 6,393.57 6,314.66 6,325.95 0.0M
2021-09-23 6,325.07 6,405.36 6,325.07 6,381.24 0.0M
2021-09-22 6,226.51 6,333.86 6,226.51 6,324.79 0.0M
2021-09-21 6,197.60 6,276.80 6,194.53 6,222.36 0.0M
2021-09-20 6,325.58 6,325.58 6,189.76 6,198.06 0.0M
2021-09-17 6,400.97 6,429.86 6,312.92 6,323.38 0.0M
2021-09-16 6,412.45 6,442.08 6,390.96 6,400.97 0.0M
2021-09-15 6,413.96 6,439.64 6,397.84 6,410.28 0.0M
2021-09-14 6,421.60 6,440.02 6,394.02 6,414.20 0.0M
2021-09-13 6,370.38 6,430.68 6,370.38 6,424.62 0.0M
2021-09-10 6,403.00 6,426.66 6,363.17 6,370.21 0.0M
2021-09-09 6,397.46 6,422.44 6,354.99 6,405.96 0.0M
2021-09-08 6,469.89 6,473.69 6,398.57 6,402.00 0.0M
2021-09-07 6,461.76 6,486.03 6,454.81 6,472.78 0.0M
2021-09-06 6,445.55 6,470.61 6,439.79 6,462.18 0.0M
2021-09-03 6,453.75 6,481.56 6,419.12 6,447.07 0.0M
2021-09-02 6,409.72 6,456.25 6,393.58 6,454.39 0.0M
2021-09-01 6,387.53 6,424.23 6,378.13 6,410.54 0.0M
2021-08-31 6,362.84 6,438.66 6,359.83 6,386.99 0.0M
2021-08-30 6,359.03 6,368.73 6,342.76 6,362.19 0.0M
2021-08-27 6,324.97 6,360.55 6,309.02 6,360.55 0.0M
2021-08-26 6,359.58 6,363.90 6,309.47 6,324.44 0.0M
2021-08-25 6,331.82 6,367.57 6,323.17 6,365.23 0.0M
2021-08-24 6,332.25 6,354.18 6,320.30 6,329.10 0.0M
2021-08-23 6,282.24 6,332.90 6,281.36 6,332.25 0.0M
2021-08-20 6,298.21 6,308.36 6,236.71 6,280.61 0.0M
2021-08-19 6,409.25 6,409.25 6,285.62 6,300.36 0.0M
2021-08-18 6,336.87 6,417.97 6,327.47 6,408.26 0.0M
2021-08-17 6,374.39 6,374.39 6,319.23 6,332.16 0.0M
2021-08-16 6,420.86 6,422.91 6,352.61 6,377.43 0.0M
2021-08-13 6,402.26 6,424.94 6,382.24 6,422.72 0.0M
2021-08-12 6,390.94 6,415.11 6,381.68 6,402.51 0.0M
2021-08-11 6,348.06 6,396.44 6,331.41 6,390.60 0.0M
2021-08-10 6,313.63 6,346.35 6,283.34 6,345.71 0.0M
2021-08-09 6,316.49 6,322.18 6,293.88 6,313.89 0.0M
2021-08-06 6,304.75 6,340.45 6,291.31 6,316.49 0.0M
2021-08-05 6,291.66 6,314.59 6,273.32 6,305.97 0.0M
2021-08-04 6,263.81 6,300.33 6,254.03 6,292.15 0.0M
2021-08-03 6,277.47 6,310.01 6,240.62 6,264.04 0.0M
2021-08-02 6,243.54 6,309.99 6,243.54 6,277.23 0.0M
2021-07-30 6,291.32 6,291.79 6,235.23 6,239.91 0.0M
2021-07-29 6,261.06 6,308.86 6,255.87 6,291.90 0.0M
2021-07-28 6,216.58 6,268.37 6,205.30 6,261.06 0.0M
2021-07-27 6,238.57 6,240.49 6,182.00 6,216.19 0.0M
2021-07-26 6,182.84 6,251.16 6,160.55 6,241.61 0.0M
2021-07-23 6,129.74 6,194.53 6,129.74 6,181.67 0.0M
2021-07-22 6,133.64 6,202.62 6,122.62 6,131.57 0.0M
2021-07-21 6,096.02 6,171.76 6,089.89 6,128.21 0.0M
2021-07-20 6,038.18 6,113.21 6,006.87 6,098.37 0.0M
2021-07-19 6,161.67 6,161.67 6,002.65 6,038.63 0.0M
2021-07-16 6,177.81 6,207.93 6,146.06 6,164.87 0.0M
2021-07-15 6,218.18 6,218.18 6,160.78 6,179.40 0.0M
2021-07-14 6,228.86 6,252.33 6,218.76 6,218.76 0.0M
2021-07-13 6,235.20 6,248.40 6,208.74 6,228.74 0.0M
2021-07-12 6,223.87 6,240.66 6,174.79 6,231.77 0.0M
2021-07-09 6,157.35 6,235.46 6,144.93 6,223.78 0.0M
2021-07-08 6,241.99 6,246.18 6,117.64 6,155.31 0.0M
2021-07-07 6,216.39 6,262.53 6,208.52 6,239.64 0.0M
2021-07-06 6,278.06 6,295.42 6,210.32 6,218.20 0.0M
2021-07-05 6,262.40 6,299.56 6,252.09 6,281.29 0.0M
2021-07-02 6,225.76 6,277.89 6,225.30 6,262.40 0.0M
2021-07-01 6,139.09 6,226.19 6,139.09 6,225.76 0.0M
2021-06-30 6,209.63 6,215.81 6,119.77 6,141.03 0.0M
2021-06-29 6,200.55 6,210.89 6,172.67 6,209.63 0.0M
2021-06-28 6,259.21 6,259.21 6,179.90 6,200.31 0.0M
2021-06-25 6,248.85 6,258.25 6,230.99 6,257.76 0.0M
2021-06-24 6,208.48 6,270.13 6,203.58 6,248.08 0.0M
2021-06-23 6,245.01 6,264.01 6,207.24 6,207.99 0.0M
2021-06-22 6,239.79 6,255.57 6,222.10 6,243.83 0.0M
2021-06-21 6,204.77 6,243.10 6,096.75 6,242.14 0.0M
2021-06-18 6,299.65 6,315.37 6,193.86 6,206.33 0.0M
2021-06-17 6,323.20 6,333.56 6,296.10 6,304.18 0.0M
2021-06-16 6,343.01 6,363.59 6,315.22 6,326.37 0.0M
2021-06-15 6,374.14 6,381.12 6,316.00 6,340.21 0.0M
2021-06-14 6,311.73 6,372.33 6,311.73 6,372.33 0.0M
2021-06-11 6,266.02 6,318.13 6,256.66 6,313.54 0.0M
2021-06-10 6,277.35 6,281.29 6,220.41 6,268.49 0.0M
2021-06-09 6,324.87 6,324.87 6,254.39 6,277.27 0.0M
2021-06-08 6,301.90 6,322.10 6,279.88 6,322.10 0.0M
2021-06-07 6,279.49 6,305.99 6,271.68 6,302.80 0.0M
2021-06-04 6,255.34 6,281.09 6,246.23 6,279.77 0.0M
2021-06-03 6,236.19 6,259.17 6,210.74 6,256.19 0.0M
2021-06-02 6,223.27 6,233.91 6,206.93 6,233.91 0.0M
2021-06-01 6,092.72 6,224.92 6,092.72 6,220.15 0.0M
2021-05-31 6,131.21 6,137.08 6,091.22 6,091.22 0.0M
2021-05-28 6,102.21 6,140.00 6,101.46 6,131.62 0.0M
2021-05-27 6,095.48 6,126.33 6,056.78 6,098.22 0.0M
2021-05-26 6,103.03 6,120.77 6,071.86 6,095.48 0.0M
2021-05-25 6,084.97 6,140.58 6,078.16 6,100.31 0.0M
2021-05-21 6,056.94 6,090.05 6,041.28 6,082.35 0.0M
2021-05-20 6,024.69 6,058.46 6,002.39 6,057.76 0.0M
2021-05-19 6,110.99 6,111.53 5,976.14 6,022.34 0.0M
2021-05-18 6,103.08 6,155.33 6,096.77 6,111.41 0.0M
2021-05-17 6,095.51 6,117.33 6,065.39 6,101.12 0.0M
2021-05-14 6,011.04 6,094.89 6,008.79 6,094.89 0.0M
2021-05-13 6,023.04 6,024.22 5,925.44 6,011.04 0.0M
2021-05-12 5,996.98 6,035.32 5,964.98 6,023.04 0.0M
2021-05-11 6,053.12 6,053.12 5,962.61 5,995.81 0.0M
2021-05-10 5,975.94 6,060.30 5,975.94 6,053.65 0.0M
2021-05-07 5,952.12 5,976.35 5,933.62 5,973.90 0.0M
2021-05-06 5,946.43 5,965.43 5,914.79 5,954.71 0.0M
2021-05-05 5,849.88 5,948.40 5,849.88 5,947.61 0.0M
2021-05-04 5,889.44 5,933.90 5,846.55 5,851.05 0.0M
2021-05-03 5,841.80 5,895.93 5,828.40 5,887.96 0.0M
2021-04-30 5,904.81 5,912.30 5,841.34 5,841.34 0.0M
2021-04-29 5,885.59 5,936.83 5,882.22 5,905.74 0.0M
2021-04-28 5,899.26 5,917.84 5,881.24 5,884.20 0.0M
2021-04-27 5,925.62 5,925.97 5,869.62 5,902.22 0.0M
2021-04-26 5,871.65 5,932.79 5,867.74 5,925.79 0.0M
2021-04-23 5,841.09 5,872.05 5,828.75 5,872.05 0.0M
2021-04-22 5,787.01 5,864.60 5,785.83 5,841.45 0.0M
2021-04-21 5,793.90 5,830.99 5,746.08 5,787.01 0.0M
2021-04-20 5,907.45 5,909.73 5,794.88 5,795.46 0.0M
2021-04-19 5,910.11 5,934.26 5,898.22 5,906.24 0.0M
2021-04-16 5,871.82 5,919.10 5,871.82 5,909.05 0.0M
2021-04-15 5,861.38 5,882.54 5,851.99 5,874.56 0.0M
2021-04-14 5,860.07 5,866.46 5,841.35 5,861.61 0.0M
2021-04-13 5,854.50 5,865.50 5,831.23 5,859.28 0.0M
2021-04-12 5,866.26 5,868.78 5,821.84 5,853.20 0.0M
2021-04-09 5,859.75 5,885.60 5,849.28 5,865.03 0.0M
2021-04-08 5,869.83 5,886.98 5,835.05 5,860.28 0.0M
2021-04-07 5,860.85 5,888.06 5,852.10 5,869.31 0.0M
2021-04-06 5,855.02 5,908.24 5,854.53 5,859.95 0.0M
2021-04-01 5,771.23 5,859.21 5,768.84 5,856.01 0.0M
2021-03-31 5,781.37 5,826.39 5,768.75 5,768.75 0.0M
2021-03-30 5,753.54 5,794.89 5,753.54 5,782.27 0.0M
2021-03-29 5,755.00 5,775.10 5,720.52 5,751.69 0.0M
2021-03-26 5,635.17 5,765.96 5,635.17 5,752.11 0.0M
2021-03-25 5,646.64 5,652.21 5,571.16 5,637.45 0.0M
2021-03-24 5,609.67 5,658.00 5,569.32 5,647.48 0.0M
2021-03-23 5,637.21 5,638.13 5,584.36 5,611.61 0.0M
2021-03-22 5,659.54 5,660.41 5,614.68 5,637.85 0.0M
2021-03-19 5,736.80 5,736.80 5,633.18 5,661.98 0.0M
2021-03-18 5,738.31 5,764.17 5,713.97 5,737.67 0.0M
2021-03-17 5,802.65 5,803.03 5,700.04 5,737.56 0.0M
2021-03-16 5,785.96 5,815.80 5,785.27 5,800.95 0.0M
2021-03-15 5,740.40 5,802.68 5,740.40 5,784.67 0.0M
2021-03-12 5,723.15 5,744.10 5,687.43 5,739.51 0.0M
2021-03-11 5,729.86 5,748.82 5,688.35 5,724.31 0.0M
2021-03-10 5,729.21 5,763.12 5,710.94 5,727.44 0.0M
2021-03-09 5,738.81 5,741.03 5,701.24 5,729.21 0.0M
2021-03-08 5,677.39 5,750.56 5,672.20 5,738.28 0.0M
2021-03-05 5,682.34 5,731.41 5,618.43 5,676.39 0.0M
2021-03-04 5,697.88 5,699.39 5,601.49 5,683.23 0.0M
2021-03-03 5,723.18 5,768.82 5,673.76 5,700.74 0.0M
2021-03-02 5,704.55 5,743.28 5,684.40 5,720.29 0.0M
2021-03-01 5,578.20 5,705.84 5,578.11 5,705.84 0.0M
2021-02-26 5,649.60 5,649.60 5,542.74 5,572.29 0.0M
2021-02-25 5,657.98 5,696.04 5,644.96 5,650.23 0.0M
2021-02-24 5,602.96 5,660.09 5,597.19 5,654.47 0.0M
2021-02-23 5,595.12 5,635.47 5,505.60 5,602.84 0.0M
2021-02-22 5,597.44 5,604.30 5,541.82 5,596.48 0.0M
2021-02-19 5,545.29 5,609.35 5,526.27 5,596.78 0.0M
2021-02-18 5,581.35 5,609.97 5,528.34 5,543.32 0.0M
2021-02-17 5,622.95 5,624.00 5,568.13 5,578.12 0.0M
2021-02-16 5,601.67 5,659.95 5,601.67 5,624.87 0.0M
2021-02-15 5,536.56 5,633.01 5,536.56 5,601.93 0.0M
2021-02-12 5,551.81 5,562.58 5,500.44 5,552.12 0.0M
2021-02-11 5,559.54 5,581.44 5,541.71 5,551.81 0.0M
2021-02-10 5,575.25 5,590.20 5,537.16 5,568.62 0.0M
2021-02-09 5,597.09 5,608.71 5,519.73 5,568.36 0.0M
2021-02-08 5,567.51 5,622.14 5,567.51 5,597.60 0.0M
2021-02-05 5,533.17 5,574.09 5,529.51 5,564.68 0.0M
2021-02-04 5,523.01 5,566.40 5,496.37 5,533.73 0.0M
2021-02-03 5,471.26 5,534.72 5,471.26 5,520.71 0.0M
2021-02-02 5,449.06 5,529.91 5,448.12 5,469.48 0.0M
2021-02-01 5,381.10 5,456.43 5,379.96 5,449.06 0.0M
2021-01-29 5,379.40 5,415.52 5,290.41 5,379.40 0.0M
2021-01-28 5,378.02 5,417.60 5,232.68 5,379.90 0.0M
2021-01-27 5,429.46 5,432.13 5,304.83 5,378.61 0.0M
2021-01-26 5,400.30 5,469.87 5,337.16 5,429.14 0.0M
2021-01-25 5,515.52 5,546.43 5,387.77 5,400.99 0.0M
2021-01-22 5,549.27 5,549.84 5,474.75 5,513.14 0.0M
2021-01-21 5,542.40 5,599.04 5,539.13 5,550.78 0.0M
2021-01-20 5,479.18 5,540.51 5,477.47 5,540.38 0.0M
2021-01-19 5,431.24 5,509.94 5,431.24 5,475.03 0.0M
2021-01-18 5,371.42 5,431.45 5,254.36 5,430.60 0.0M
2021-01-15 5,454.90 5,454.90 5,335.38 5,370.84 0.0M
2021-01-14 5,419.01 5,458.80 5,414.77 5,454.67 0.0M
2021-01-13 5,382.07 5,426.50 5,341.67 5,417.82 0.0M
2021-01-12 5,339.48 5,386.73 5,337.89 5,382.07 0.0M
2021-01-11 5,268.46 5,368.40 5,266.80 5,338.79 0.0M
2021-01-08 5,281.86 5,314.08 5,255.05 5,267.46 0.0M
2021-01-07 5,200.36 5,281.55 5,194.85 5,280.72 0.0M
2021-01-06 5,114.06 5,206.77 5,111.61 5,198.52 0.0M
2021-01-05 5,101.47 5,135.11 5,095.12 5,113.71 0.0M
2021-01-04 5,068.96 5,167.48 5,068.96 5,102.60 0.0M