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
2023-12-29 6,362.29 6,404.99 6,358.34 6,402.38 0.0M
2023-12-28 6,395.33 6,400.31 6,352.44 6,364.13 0.0M
2023-12-27 6,364.05 6,398.24 6,358.67 6,398.24 0.0M
2023-12-22 6,343.41 6,367.57 6,328.31 6,364.58 0.0M
2023-12-21 6,336.81 6,344.06 6,290.81 6,342.70 0.0M
2023-12-20 6,259.36 6,338.36 6,254.45 6,336.81 0.0M
2023-12-19 6,235.30 6,270.01 6,219.99 6,260.51 0.0M
2023-12-18 6,246.78 6,253.76 6,213.26 6,237.43 0.0M
2023-12-15 6,218.27 6,271.84 6,215.43 6,244.69 0.0M
2023-12-14 6,081.71 6,234.36 6,081.38 6,221.13 0.0M
2023-12-13 6,070.09 6,108.53 6,063.70 6,079.92 0.0M
2023-12-12 6,066.78 6,091.42 6,050.21 6,069.80 0.0M
2023-12-11 6,087.21 6,087.31 6,055.12 6,070.59 0.0M
2023-12-08 6,042.14 6,099.60 6,035.77 6,086.94 0.0M
2023-12-07 6,057.83 6,060.63 6,010.09 6,040.71 0.0M
2023-12-06 6,049.97 6,073.76 6,041.48 6,056.46 0.0M
2023-12-05 6,034.82 6,075.11 6,003.91 6,050.89 0.0M
2023-12-04 6,051.12 6,074.22 6,026.24 6,035.50 0.0M
2023-12-01 5,999.81 6,056.39 5,997.74 6,051.12 0.0M
2023-11-30 5,994.74 6,009.85 5,979.60 6,000.50 0.0M
2023-11-29 5,982.17 6,023.73 5,954.25 5,993.57 0.0M
2023-11-28 5,964.98 5,992.05 5,943.02 5,987.03 0.0M
2023-11-27 5,970.11 5,973.16 5,929.15 5,963.65 0.0M
2023-11-24 5,991.83 5,994.10 5,957.90 5,971.72 0.0M
2023-11-23 5,993.44 6,007.33 5,966.57 5,992.54 0.0M
2023-11-22 5,971.96 6,012.33 5,964.29 5,993.23 0.0M
2023-11-21 6,020.52 6,022.80 5,973.39 5,973.39 0.0M
2023-11-20 6,008.31 6,023.74 5,994.28 6,020.91 0.0M
2023-11-17 5,996.81 6,033.31 5,993.47 6,005.78 0.0M
2023-11-16 6,050.93 6,061.80 5,997.76 5,998.22 0.0M
2023-11-15 6,009.72 6,073.27 6,009.18 6,050.93 0.0M
2023-11-14 5,967.63 6,015.35 5,926.91 6,009.56 0.0M
2023-11-13 5,941.56 5,975.90 5,935.46 5,968.25 0.0M
2023-11-10 5,942.67 5,942.67 5,900.96 5,938.37 0.0M
2023-11-09 5,869.75 5,945.42 5,856.63 5,943.76 0.0M
2023-11-08 5,859.53 5,894.01 5,818.28 5,870.05 0.0M
2023-11-07 5,903.11 5,905.11 5,846.56 5,860.66 0.0M
2023-11-06 5,893.82 5,937.41 5,890.90 5,905.92 0.0M
2023-11-03 5,828.07 5,920.07 5,826.76 5,903.54 0.0M
2023-11-02 5,712.87 5,835.46 5,712.87 5,825.79 0.0M
2023-11-01 5,715.09 5,734.29 5,687.35 5,709.40 0.0M
2023-10-31 5,649.39 5,713.61 5,640.24 5,713.61 0.0M
2023-10-30 5,603.86 5,668.28 5,603.86 5,644.87 0.0M
2023-10-27 5,602.57 5,650.40 5,571.55 5,605.69 0.0M
2023-10-25 5,627.93 5,639.63 5,590.35 5,606.24 0.0M
2023-10-24 5,610.17 5,637.32 5,604.19 5,626.66 0.0M
2023-10-23 5,630.80 5,642.02 5,572.08 5,608.12 0.0M
2023-10-20 5,711.86 5,716.38 5,625.66 5,630.40 0.0M
2023-10-19 5,752.65 5,755.88 5,705.65 5,709.34 0.0M
2023-10-18 5,824.77 5,827.91 5,746.98 5,753.57 0.0M
2023-10-17 5,849.61 5,853.79 5,786.99 5,824.77 0.0M
2023-10-16 5,838.70 5,853.76 5,817.16 5,846.13 0.0M
2023-10-13 5,860.43 5,868.58 5,818.02 5,837.83 0.0M
2023-10-12 5,877.17 5,911.42 5,857.08 5,860.97 0.0M
2023-10-11 5,855.65 5,891.51 5,844.26 5,876.23 0.0M
2023-10-10 5,765.44 5,858.74 5,765.44 5,855.65 0.0M
2023-10-09 5,806.48 5,806.48 5,754.85 5,764.02 0.0M
2023-10-06 5,772.17 5,808.91 5,747.08 5,808.80 0.0M
2023-10-05 5,763.22 5,796.10 5,745.48 5,773.80 0.0M
2023-10-04 5,787.21 5,787.32 5,746.46 5,764.85 0.0M
2023-10-03 5,845.51 5,846.34 5,778.92 5,788.24 0.0M
2023-10-02 5,923.51 5,954.83 5,828.72 5,847.52 0.0M
2023-09-29 5,877.43 5,960.35 5,877.43 5,922.73 0.0M
2023-09-28 5,829.21 5,877.86 5,820.87 5,877.86 0.0M
2023-09-27 5,823.83 5,838.54 5,802.50 5,831.53 0.0M
2023-09-26 5,852.64 5,854.44 5,788.54 5,823.83 0.0M
2023-09-25 5,878.91 5,884.40 5,823.08 5,850.08 0.0M
2023-09-22 5,866.24 5,880.30 5,838.78 5,880.30 0.0M
2023-09-21 5,930.61 5,930.61 5,859.99 5,866.99 0.0M
2023-09-20 5,884.80 5,941.98 5,875.36 5,930.15 0.0M
2023-09-19 5,863.32 5,904.40 5,857.62 5,885.36 0.0M
2023-09-18 5,904.14 5,906.84 5,851.86 5,864.81 0.0M
2023-09-15 5,919.56 5,950.64 5,903.40 5,903.40 0.0M
2023-09-14 5,874.05 5,930.83 5,872.37 5,919.56 0.0M
2023-09-13 5,889.29 5,894.54 5,854.75 5,872.95 0.0M
2023-09-12 5,866.77 5,891.41 5,861.38 5,890.02 0.0M
2023-09-11 5,848.03 5,880.31 5,845.91 5,866.04 0.0M
2023-09-08 5,844.95 5,869.42 5,825.60 5,845.95 0.0M
2023-09-07 5,883.79 5,888.48 5,830.60 5,841.81 0.0M
2023-09-06 5,911.00 5,911.00 5,873.39 5,887.27 0.0M
2023-09-05 5,902.12 5,934.94 5,886.46 5,911.81 0.0M
2023-09-04 5,892.43 5,916.79 5,877.79 5,902.12 0.0M
2023-09-01 5,864.45 5,910.56 5,852.71 5,893.05 0.0M
2023-08-31 5,877.16 5,902.75 5,860.84 5,869.24 0.0M
2023-08-30 5,861.96 5,888.03 5,854.44 5,875.70 0.0M
2023-08-29 5,817.88 5,863.99 5,812.32 5,861.47 0.0M
2023-08-28 5,775.88 5,819.22 5,774.68 5,817.88 0.0M
2023-08-25 5,760.89 5,801.00 5,748.78 5,773.48 0.0M
2023-08-24 5,760.29 5,795.96 5,750.59 5,758.49 0.0M
2023-08-23 5,798.40 5,826.21 5,756.18 5,760.29 0.0M
2023-08-22 5,763.71 5,820.33 5,763.71 5,798.29 0.0M
2023-08-21 5,777.20 5,798.84 5,756.40 5,761.86 0.0M
2023-08-18 5,807.51 5,807.51 5,744.82 5,780.56 0.0M
2023-08-17 5,805.04 5,816.80 5,768.08 5,806.78 0.0M
2023-08-16 5,781.04 5,821.32 5,760.05 5,806.88 0.0M
2023-08-15 5,815.61 5,828.89 5,767.98 5,780.38 0.0M
2023-08-14 5,817.15 5,828.29 5,796.96 5,816.22 0.0M
2023-08-11 5,857.01 5,863.64 5,806.49 5,817.15 0.0M
2023-08-10 5,885.15 5,886.19 5,847.87 5,856.03 0.0M
2023-08-09 5,893.77 5,904.08 5,879.03 5,884.28 0.0M
2023-08-08 5,936.79 5,936.79 5,865.00 5,889.63 0.0M
2023-08-07 5,925.15 5,936.79 5,902.10 5,936.79 0.0M
2023-08-04 5,906.21 5,935.83 5,896.86 5,924.99 0.0M
2023-08-03 5,898.39 5,911.13 5,860.01 5,907.32 0.0M
2023-08-02 5,986.81 5,986.81 5,895.52 5,897.27 0.0M
2023-08-01 6,015.88 6,023.05 5,984.89 5,993.07 0.0M
2023-07-31 5,965.24 6,044.57 5,963.37 6,015.40 0.0M
2023-07-28 5,960.09 5,970.50 5,941.72 5,965.24 0.0M
2023-07-27 5,930.50 5,977.40 5,921.73 5,960.09 0.0M
2023-07-26 5,953.58 5,963.17 5,891.31 5,929.74 0.0M
2023-07-25 5,929.27 5,966.78 5,925.28 5,957.79 0.0M
2023-07-24 5,912.44 5,930.68 5,900.23 5,929.27 0.0M
2023-07-21 5,918.46 5,928.03 5,893.00 5,912.44 0.0M
2023-07-20 5,893.35 5,938.21 5,887.74 5,919.01 0.0M
2023-07-19 5,866.56 5,910.58 5,865.99 5,895.06 0.0M
2023-07-18 5,852.21 5,905.32 5,835.28 5,868.96 0.0M
2023-07-17 5,865.29 5,869.46 5,842.92 5,849.48 0.0M
2023-07-14 5,870.77 5,905.71 5,848.21 5,865.62 0.0M
2023-07-13 5,874.99 5,884.63 5,858.47 5,873.56 0.0M
2023-07-12 5,805.61 5,888.93 5,801.04 5,877.15 0.0M
2023-07-11 5,786.74 5,819.81 5,780.33 5,806.81 0.0M
2023-07-10 5,796.02 5,810.95 5,772.98 5,786.61 0.0M
2023-07-07 5,777.64 5,801.53 5,743.04 5,798.78 0.0M
2023-07-06 5,865.82 5,865.82 5,755.69 5,774.64 0.0M
2023-07-05 5,909.78 5,914.61 5,844.38 5,866.61 0.0M
2023-07-04 5,873.96 5,919.11 5,872.76 5,909.78 0.0M
2023-07-03 5,848.23 5,881.13 5,839.41 5,872.98 0.0M
2023-06-30 5,760.38 5,849.28 5,758.93 5,845.96 0.0M
2023-06-29 5,735.72 5,764.01 5,706.96 5,758.90 0.0M
2023-06-28 5,725.00 5,757.47 5,712.67 5,737.35 0.0M
2023-06-27 5,721.24 5,753.72 5,695.97 5,722.38 0.0M
2023-06-26 5,704.73 5,719.18 5,663.80 5,719.18 0.0M
2023-06-23 5,732.48 5,746.05 5,696.04 5,707.66 0.0M
2023-06-22 5,777.97 5,782.05 5,724.99 5,734.61 0.0M
2023-06-21 5,832.87 5,837.53 5,777.41 5,779.61 0.0M
2023-06-20 5,866.93 5,873.92 5,827.56 5,836.22 0.0M
2023-06-19 5,884.78 5,887.92 5,856.96 5,868.17 0.0M
2023-06-16 5,917.86 5,919.16 5,875.83 5,888.96 0.0M
2023-06-15 5,962.26 5,962.26 5,893.99 5,920.27 0.0M
2023-06-14 5,929.31 5,970.21 5,929.31 5,965.53 0.0M
2023-06-13 5,932.53 5,950.41 5,912.32 5,929.31 0.0M
2023-06-12 5,891.47 5,943.72 5,891.47 5,933.13 0.0M
2023-06-09 5,893.14 5,904.49 5,871.40 5,890.39 0.0M
2023-06-08 5,859.55 5,909.27 5,859.55 5,893.14 0.0M
2023-06-07 5,834.49 5,866.53 5,820.93 5,859.38 0.0M
2023-06-06 5,859.45 5,859.45 5,795.19 5,837.26 0.0M
2023-06-05 5,874.13 5,897.83 5,854.70 5,860.22 0.0M
2023-06-02 5,735.97 5,871.37 5,735.81 5,871.37 0.0M
2023-06-01 5,702.66 5,749.39 5,702.66 5,734.90 0.0M
2023-05-31 5,739.59 5,742.55 5,691.12 5,705.16 0.0M
2023-05-30 5,777.41 5,785.22 5,740.63 5,742.71 0.0M
2023-05-29 5,783.21 5,823.29 5,768.35 5,775.84 0.0M
2023-05-26 5,778.25 5,796.39 5,750.82 5,780.81 0.0M
2023-05-25 5,837.86 5,864.15 5,772.66 5,775.51 0.0M
2023-05-24 5,923.58 5,923.58 5,825.82 5,838.96 0.0M
2023-05-23 5,927.38 5,932.68 5,903.85 5,924.44 0.0M
2023-05-22 5,899.42 5,935.36 5,870.49 5,930.75 0.0M
2023-05-19 5,880.40 5,937.35 5,878.41 5,899.42 0.0M
2023-05-18 5,856.52 5,909.48 5,856.52 5,878.97 0.0M
2023-05-17 5,862.53 5,865.23 5,835.37 5,854.33 0.0M
2023-05-16 5,932.98 5,932.98 5,861.08 5,864.89 0.0M
2023-05-15 5,933.78 5,953.78 5,906.64 5,933.79 0.0M
2023-05-12 5,928.64 5,964.24 5,920.00 5,933.58 0.0M
2023-05-11 5,935.26 5,945.89 5,908.23 5,932.08 0.0M
2023-05-10 5,989.10 5,995.41 5,892.96 5,933.92 0.0M
2023-05-09 6,025.88 6,025.88 5,951.66 5,986.48 0.0M
2023-05-08 5,944.72 6,040.23 5,943.47 6,025.04 0.0M
2023-05-05 5,875.51 5,951.58 5,875.33 5,945.58 0.0M
2023-05-04 5,890.44 5,903.90 5,854.56 5,870.19 0.0M
2023-05-03 5,896.60 5,908.61 5,875.82 5,890.12 0.0M
2023-05-02 5,989.71 6,003.31 5,884.48 5,897.94 0.0M
2023-04-28 5,959.04 5,995.91 5,920.78 5,993.93 0.0M
2023-04-27 5,937.69 5,966.82 5,910.19 5,959.04 0.0M
2023-04-26 5,933.60 5,949.58 5,882.36 5,938.00 0.0M
2023-04-25 5,964.60 5,974.05 5,915.77 5,934.15 0.0M
2023-04-24 5,953.12 6,006.40 5,935.23 5,968.39 0.0M
2023-04-21 5,969.38 5,983.54 5,941.23 5,954.43 0.0M
2023-04-20 5,979.44 5,988.82 5,941.36 5,966.38 0.0M
2023-04-19 5,986.90 5,998.92 5,959.67 5,975.72 0.0M
2023-04-18 5,992.82 6,023.28 5,986.08 5,996.43 0.0M
2023-04-17 5,974.18 6,010.96 5,969.31 5,991.91 0.0M
2023-04-14 5,926.94 5,986.84 5,925.70 5,973.20 0.0M
2023-04-13 5,923.01 5,934.70 5,900.08 5,926.62 0.0M
2023-04-12 5,927.52 5,948.56 5,897.37 5,923.64 0.0M
2023-04-11 5,857.37 5,933.58 5,857.37 5,927.26 0.0M
2023-04-06 5,801.75 5,861.93 5,793.04 5,850.78 0.0M
2023-04-05 5,840.66 5,843.56 5,785.07 5,801.05 0.0M
2023-04-04 5,906.68 5,924.92 5,831.17 5,839.18 0.0M
2023-04-03 5,884.13 5,922.83 5,879.86 5,904.99 0.0M
2023-03-31 5,856.55 5,890.56 5,816.29 5,881.60 0.0M
2023-03-30 5,694.23 5,864.81 5,694.23 5,858.35 0.0M
2023-03-29 5,602.83 5,697.63 5,602.83 5,691.77 0.0M
2023-03-28 5,610.79 5,677.56 5,589.90 5,604.69 0.0M
2023-03-27 5,564.35 5,638.95 5,526.86 5,605.12 0.0M
2023-03-24 5,764.11 5,764.11 5,541.93 5,558.07 0.0M
2023-03-23 5,781.32 5,793.31 5,738.84 5,763.27 0.0M
2023-03-22 5,884.40 5,890.98 5,779.47 5,782.98 0.0M
2023-03-21 5,753.48 5,884.40 5,753.48 5,884.40 0.0M
2023-03-20 5,744.17 5,795.05 5,590.06 5,750.05 0.0M
2023-03-17 5,778.92 5,891.56 5,712.85 5,748.36 0.0M
2023-03-16 5,744.69 5,819.86 5,686.39 5,776.95 0.0M
2023-03-15 6,031.36 6,034.10 5,742.29 5,743.82 0.0M
2023-03-14 5,958.37 6,048.58 5,907.02 6,031.80 0.0M
2023-03-13 6,128.39 6,128.39 5,876.15 5,958.03 0.0M
2023-03-10 6,224.83 6,224.83 6,087.14 6,132.61 0.0M
2023-03-09 6,293.54 6,294.76 6,218.77 6,225.87 0.0M
2023-03-08 6,247.95 6,290.79 6,218.52 6,290.79 0.0M
2023-03-07 6,262.39 6,273.27 6,235.23 6,248.38 0.0M
2023-03-06 6,273.29 6,280.33 6,250.38 6,262.03 0.0M
2023-03-03 6,244.19 6,280.66 6,243.41 6,272.81 0.0M
2023-03-02 6,209.07 6,243.85 6,182.13 6,243.85 0.0M
2023-03-01 6,237.90 6,260.98 6,193.40 6,210.71 0.0M
2023-02-28 6,195.95 6,237.58 6,170.22 6,237.31 0.0M
2023-02-27 6,135.56 6,197.17 6,119.31 6,196.10 0.0M
2023-02-24 6,154.05 6,186.37 6,136.18 6,136.18 0.0M
2023-02-23 6,135.05 6,170.17 6,111.04 6,153.75 0.0M
2023-02-22 6,151.39 6,151.39 6,089.54 6,135.43 0.0M
2023-02-21 6,155.94 6,178.02 6,128.20 6,152.00 0.0M
2023-02-20 6,172.56 6,184.67 6,127.13 6,154.07 0.0M
2023-02-17 6,174.69 6,180.04 6,110.66 6,171.14 0.0M
2023-02-16 6,125.28 6,176.64 6,101.17 6,176.64 0.0M
2023-02-15 6,106.05 6,123.99 6,093.09 6,123.60 0.0M
2023-02-14 6,079.82 6,146.87 6,078.43 6,104.62 0.0M
2023-02-13 6,076.20 6,098.68 6,041.75 6,079.61 0.0M
2023-02-10 6,106.87 6,108.43 6,029.11 6,080.23 0.0M
2023-02-09 6,058.12 6,132.13 6,058.12 6,109.99 0.0M
2023-02-08 6,015.56 6,095.34 6,015.56 6,058.03 0.0M
2023-02-07 5,986.63 6,047.38 5,959.24 6,014.38 0.0M
2023-02-06 6,037.00 6,037.47 5,960.71 5,989.03 0.0M
2023-02-03 6,045.67 6,045.67 5,986.15 6,039.23 0.0M
2023-02-02 6,025.54 6,061.52 6,006.97 6,040.03 0.0M
2023-02-01 6,031.50 6,064.76 6,014.45 6,024.76 0.0M
2023-01-31 6,011.83 6,029.33 5,979.20 6,029.33 0.0M
2023-01-30 6,031.72 6,031.72 5,963.69 6,013.44 0.0M
2023-01-27 5,993.33 6,035.29 5,992.47 6,035.29 0.0M
2023-01-26 5,986.59 6,011.39 5,981.52 5,993.33 0.0M
2023-01-25 6,000.88 6,002.27 5,961.44 5,986.37 0.0M
2023-01-24 6,001.44 6,020.60 5,981.63 6,000.67 0.0M
2023-01-23 5,942.01 6,005.56 5,940.28 6,000.57 0.0M
2023-01-20 5,899.21 5,952.02 5,893.79 5,940.06 0.0M
2023-01-19 5,993.63 5,995.60 5,869.88 5,897.16 0.0M
2023-01-18 5,940.09 6,008.55 5,940.09 5,992.89 0.0M
2023-01-17 5,939.52 5,960.17 5,918.00 5,938.86 0.0M
2023-01-16 5,903.27 5,953.44 5,898.22 5,940.30 0.0M
2023-01-13 5,881.16 5,925.82 5,880.89 5,902.07 0.0M
2023-01-12 5,843.05 5,894.13 5,843.05 5,881.16 0.0M
2023-01-11 5,802.61 5,859.33 5,802.10 5,842.62 0.0M
2023-01-10 5,849.79 5,849.79 5,795.61 5,802.35 0.0M
2023-01-09 5,837.81 5,882.60 5,837.81 5,849.53 0.0M
2023-01-06 5,772.60 5,841.34 5,753.42 5,836.79 0.0M
2023-01-05 5,738.14 5,786.16 5,733.98 5,771.03 0.0M
2023-01-04 5,690.59 5,752.42 5,689.74 5,735.70 0.0M
2023-01-03 5,626.76 5,714.43 5,625.45 5,689.70 0.0M
2023-01-02 5,559.05 5,636.17 5,559.05 5,622.73 0.0M