ATX Global Players (ATXGP)

ATXGP
🏛️ オーストリア →
3,436.25
最終更新: 2025-09-29
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 2,980.44 2,982.91 2,962.30 2,963.33 0.0M
2022-12-29 2,962.44 2,988.40 2,950.35 2,980.96 0.0M
2022-12-28 2,972.79 2,980.13 2,947.56 2,963.44 0.0M
2022-12-27 2,967.18 2,986.95 2,957.96 2,971.66 0.0M
2022-12-23 2,948.10 2,977.90 2,945.23 2,967.18 0.0M
2022-12-22 2,985.17 3,003.42 2,938.67 2,946.81 0.0M
2022-12-21 2,929.97 2,984.45 2,929.97 2,980.66 0.0M
2022-12-20 2,959.61 2,959.61 2,918.85 2,927.40 0.0M
2022-12-19 2,953.57 3,001.52 2,950.06 2,961.72 0.0M
2022-12-16 2,973.46 2,973.46 2,922.55 2,954.34 0.0M
2022-12-15 3,037.00 3,037.00 2,964.70 2,970.94 0.0M
2022-12-14 3,077.01 3,077.01 2,996.00 3,037.46 0.0M
2022-12-13 3,059.48 3,097.71 3,040.02 3,074.75 0.0M
2022-12-12 3,072.43 3,073.47 3,044.52 3,059.03 0.0M
2022-12-09 3,048.23 3,070.97 3,033.97 3,070.58 0.0M
2022-12-08 3,042.37 3,054.88 3,021.16 3,047.10 0.0M
2022-12-07 3,077.40 3,086.79 3,030.19 3,045.38 0.0M
2022-12-06 3,102.40 3,102.40 3,070.74 3,078.56 0.0M
2022-12-05 3,131.78 3,135.22 3,095.71 3,100.32 0.0M
2022-12-02 3,099.81 3,135.27 3,092.12 3,127.28 0.0M
2022-12-01 3,079.38 3,118.24 3,079.38 3,098.91 0.0M
2022-11-30 3,092.86 3,104.21 3,067.62 3,075.77 0.0M
2022-11-29 3,068.61 3,102.38 3,058.73 3,091.34 0.0M
2022-11-28 3,111.46 3,111.46 3,061.76 3,066.33 0.0M
2022-11-25 3,109.12 3,126.91 3,102.95 3,114.12 0.0M
2022-11-24 3,113.76 3,121.92 3,101.03 3,110.02 0.0M
2022-11-23 3,107.09 3,133.20 3,104.86 3,109.97 0.0M
2022-11-22 3,085.18 3,110.50 3,071.25 3,104.84 0.0M
2022-11-21 3,094.89 3,104.48 3,074.91 3,082.52 0.0M
2022-11-18 3,052.77 3,097.41 3,052.77 3,097.41 0.0M
2022-11-17 3,050.78 3,072.96 3,027.89 3,052.77 0.0M
2022-11-16 3,115.12 3,117.91 3,036.43 3,047.55 0.0M
2022-11-15 3,090.02 3,116.53 3,071.89 3,113.96 0.0M
2022-11-14 3,079.90 3,098.00 3,054.43 3,085.97 0.0M
2022-11-11 3,066.76 3,106.66 3,063.75 3,078.98 0.0M
2022-11-10 3,010.69 3,077.89 2,978.33 3,065.61 0.0M
2022-11-09 3,017.28 3,031.41 2,984.47 3,015.26 0.0M
2022-11-08 2,951.70 3,020.69 2,910.96 3,017.73 0.0M
2022-11-07 2,889.42 2,967.78 2,866.10 2,951.24 0.0M
2022-11-04 2,723.47 2,894.89 2,721.03 2,889.99 0.0M
2022-11-03 2,723.80 2,726.65 2,669.17 2,715.50 0.0M
2022-11-02 2,713.88 2,731.29 2,706.68 2,721.03 0.0M
2022-11-01 2,711.60 2,751.34 2,697.23 2,714.64 0.0M
2022-10-31 2,707.43 2,720.18 2,688.76 2,711.60 0.0M
2022-10-28 2,729.57 2,729.57 2,675.81 2,709.51 0.0M
2022-10-27 2,682.80 2,735.47 2,682.54 2,729.11 0.0M
2022-10-25 2,635.83 2,680.78 2,635.83 2,680.78 0.0M
2022-10-24 2,603.77 2,636.66 2,575.72 2,633.05 0.0M
2022-10-21 2,602.11 2,604.64 2,555.51 2,596.46 0.0M
2022-10-20 2,554.23 2,609.12 2,551.88 2,600.08 0.0M
2022-10-19 2,583.56 2,596.12 2,554.20 2,554.80 0.0M
2022-10-18 2,550.85 2,594.62 2,549.72 2,579.96 0.0M
2022-10-17 2,529.81 2,565.91 2,527.25 2,547.69 0.0M
2022-10-14 2,548.65 2,581.58 2,530.42 2,532.10 0.0M
2022-10-13 2,501.40 2,542.34 2,465.37 2,542.09 0.0M
2022-10-12 2,534.47 2,535.48 2,494.60 2,497.87 0.0M
2022-10-11 2,528.63 2,533.90 2,503.72 2,533.33 0.0M
2022-10-10 2,510.92 2,562.64 2,504.05 2,532.34 0.0M
2022-10-07 2,564.22 2,566.05 2,516.77 2,517.38 0.0M
2022-10-06 2,556.69 2,587.96 2,548.65 2,563.77 0.0M
2022-10-05 2,596.60 2,603.44 2,537.27 2,552.71 0.0M
2022-10-04 2,513.76 2,602.71 2,513.76 2,596.36 0.0M
2022-10-03 2,485.31 2,517.44 2,449.82 2,510.23 0.0M
2022-09-30 2,471.15 2,509.29 2,459.19 2,484.41 0.0M
2022-09-29 2,544.10 2,545.16 2,446.77 2,474.58 0.0M
2022-09-28 2,582.73 2,582.73 2,491.75 2,546.12 0.0M
2022-09-27 2,616.64 2,642.16 2,586.01 2,586.01 0.0M
2022-09-26 2,612.24 2,640.82 2,585.65 2,616.19 0.0M
2022-09-23 2,675.87 2,682.73 2,604.67 2,615.08 0.0M
2022-09-22 2,723.82 2,724.49 2,674.00 2,676.77 0.0M
2022-09-21 2,701.18 2,731.75 2,689.33 2,726.66 0.0M
2022-09-20 2,804.17 2,807.53 2,692.41 2,703.03 0.0M
2022-09-19 2,788.87 2,818.42 2,754.52 2,798.48 0.0M
2022-09-16 2,810.84 2,810.84 2,770.20 2,788.87 0.0M
2022-09-15 2,869.16 2,871.61 2,801.93 2,810.84 0.0M
2022-09-14 2,914.90 2,916.62 2,853.34 2,870.16 0.0M
2022-09-13 2,980.16 2,986.36 2,908.30 2,916.96 0.0M
2022-09-12 2,933.92 2,988.17 2,933.92 2,977.65 0.0M
2022-09-09 2,888.09 2,944.85 2,887.80 2,933.33 0.0M
2022-09-08 2,882.81 2,909.14 2,863.75 2,885.44 0.0M
2022-09-07 2,887.41 2,891.64 2,863.37 2,877.80 0.0M
2022-09-06 2,888.84 2,918.45 2,878.18 2,895.69 0.0M
2022-09-05 2,912.54 2,912.54 2,869.33 2,894.61 0.0M
2022-09-02 2,874.84 2,941.00 2,874.84 2,927.86 0.0M
2022-09-01 2,936.26 2,936.75 2,854.58 2,874.84 0.0M
2022-08-31 2,931.49 2,953.82 2,918.32 2,936.75 0.0M
2022-08-30 2,952.05 2,991.12 2,912.39 2,931.08 0.0M
2022-08-29 2,934.97 2,964.36 2,909.09 2,952.54 0.0M
2022-08-26 2,978.08 3,000.93 2,934.81 2,936.68 0.0M
2022-08-25 2,980.42 3,015.30 2,969.90 2,971.75 0.0M
2022-08-24 2,978.97 2,994.03 2,960.18 2,980.42 0.0M
2022-08-23 2,951.31 2,991.00 2,914.70 2,976.91 0.0M
2022-08-22 3,029.35 3,033.12 2,947.80 2,955.14 0.0M
2022-08-19 3,089.29 3,091.67 3,028.30 3,031.11 0.0M
2022-08-18 3,060.94 3,100.05 3,051.67 3,090.75 0.0M
2022-08-17 3,121.53 3,132.09 3,053.80 3,057.44 0.0M
2022-08-16 3,083.91 3,126.98 3,081.53 3,123.74 0.0M
2022-08-15 3,106.43 3,117.81 3,064.05 3,080.91 0.0M
2022-08-12 3,099.34 3,116.70 3,087.28 3,101.06 0.0M
2022-08-11 3,082.80 3,111.43 3,074.33 3,099.09 0.0M
2022-08-10 3,028.04 3,090.84 3,008.48 3,077.92 0.0M
2022-08-09 3,060.73 3,063.20 3,021.05 3,029.81 0.0M
2022-08-08 3,051.74 3,067.62 3,045.31 3,057.73 0.0M
2022-08-05 3,021.71 3,054.66 3,005.04 3,044.43 0.0M
2022-08-04 3,053.79 3,056.73 3,006.63 3,021.12 0.0M
2022-08-03 3,010.99 3,041.60 2,990.41 3,041.60 0.0M
2022-08-02 3,040.10 3,059.93 2,995.73 3,010.99 0.0M
2022-08-01 3,028.53 3,057.87 3,026.13 3,042.05 0.0M
2022-07-29 2,947.25 3,039.97 2,947.25 3,027.53 0.0M
2022-07-28 2,900.43 2,961.06 2,900.43 2,934.29 0.0M
2022-07-27 2,898.45 2,912.60 2,894.87 2,902.08 0.0M
2022-07-26 2,959.21 2,959.21 2,886.29 2,896.01 0.0M
2022-07-25 2,908.05 2,956.32 2,894.77 2,953.61 0.0M
2022-07-22 2,922.63 2,945.59 2,898.97 2,900.25 0.0M
2022-07-21 2,902.00 2,929.10 2,882.59 2,916.78 0.0M
2022-07-20 2,879.40 2,915.46 2,874.91 2,903.47 0.0M
2022-07-19 2,840.36 2,894.74 2,824.76 2,877.94 0.0M
2022-07-18 2,779.22 2,851.96 2,779.22 2,843.36 0.0M
2022-07-15 2,721.59 2,780.62 2,717.89 2,774.34 0.0M
2022-07-14 2,768.20 2,772.20 2,699.93 2,728.07 0.0M
2022-07-13 2,805.01 2,808.52 2,722.67 2,764.69 0.0M
2022-07-12 2,801.94 2,812.94 2,758.88 2,805.98 0.0M
2022-07-11 2,857.56 2,857.56 2,793.28 2,801.94 0.0M
2022-07-08 2,818.60 2,871.40 2,794.55 2,860.56 0.0M
2022-07-07 2,786.39 2,826.41 2,765.62 2,820.55 0.0M
2022-07-06 2,794.17 2,839.33 2,781.19 2,783.88 0.0M
2022-07-05 2,873.71 2,894.50 2,773.40 2,784.67 0.0M
2022-07-04 2,852.44 2,890.77 2,852.44 2,871.65 0.0M
2022-07-01 2,871.46 2,905.36 2,838.65 2,856.20 0.0M
2022-06-30 2,919.29 2,919.29 2,831.75 2,871.46 0.0M
2022-06-29 2,968.93 2,968.93 2,911.77 2,922.59 0.0M
2022-06-28 2,983.85 3,023.50 2,957.42 2,963.99 0.0M
2022-06-27 2,932.07 3,001.26 2,925.91 2,973.13 0.0M
2022-06-24 2,877.77 2,935.34 2,866.99 2,923.29 0.0M
2022-06-23 2,938.64 2,944.10 2,867.11 2,868.35 0.0M
2022-06-22 3,069.60 3,075.80 2,926.97 2,938.64 0.0M
2022-06-21 3,056.88 3,116.13 3,056.88 3,074.96 0.0M
2022-06-20 3,025.44 3,061.59 2,991.24 3,057.30 0.0M
2022-06-17 3,034.36 3,098.76 3,009.90 3,019.10 0.0M
2022-06-16 3,187.65 3,188.46 3,019.03 3,034.36 0.0M
2022-06-15 3,153.33 3,199.84 3,146.31 3,188.41 0.0M
2022-06-14 3,173.09 3,210.12 3,140.83 3,143.88 0.0M
2022-06-13 3,272.32 3,272.32 3,154.92 3,173.51 0.0M
2022-06-10 3,331.92 3,331.92 3,245.65 3,273.60 0.0M
2022-06-09 3,383.21 3,383.21 3,324.19 3,336.01 0.0M
2022-06-08 3,347.38 3,383.33 3,335.41 3,382.37 0.0M
2022-06-07 3,342.92 3,351.46 3,306.87 3,351.46 0.0M
2022-06-03 3,339.63 3,366.60 3,320.33 3,339.87 0.0M
2022-06-02 3,289.45 3,346.27 3,289.45 3,333.32 0.0M
2022-06-01 3,311.80 3,330.06 3,277.61 3,289.71 0.0M
2022-05-31 3,342.81 3,357.34 3,289.68 3,295.62 0.0M
2022-05-30 3,311.35 3,357.45 3,311.35 3,347.92 0.0M
2022-05-27 3,267.05 3,309.56 3,266.21 3,309.36 0.0M
2022-05-26 3,248.82 3,274.69 3,243.78 3,263.46 0.0M
2022-05-25 3,245.31 3,270.74 3,226.10 3,248.82 0.0M
2022-05-24 3,255.75 3,279.37 3,227.08 3,241.11 0.0M
2022-05-23 3,220.84 3,267.35 3,214.47 3,250.28 0.0M
2022-05-20 3,168.37 3,273.62 3,168.37 3,214.73 0.0M
2022-05-19 3,146.78 3,176.73 3,090.43 3,171.95 0.0M
2022-05-18 3,178.01 3,198.15 3,147.07 3,152.25 0.0M
2022-05-17 3,096.96 3,179.38 3,096.96 3,174.11 0.0M
2022-05-16 3,066.52 3,105.33 3,048.82 3,093.66 0.0M
2022-05-13 2,971.47 3,062.04 2,971.47 3,062.04 0.0M
2022-05-12 2,965.95 2,980.69 2,906.77 2,969.49 0.0M
2022-05-11 2,938.37 2,987.64 2,932.12 2,976.46 0.0M
2022-05-10 2,895.31 2,970.90 2,895.31 2,932.40 0.0M
2022-05-09 2,989.75 2,989.75 2,888.45 2,893.32 0.0M
2022-05-06 3,001.50 3,011.51 2,962.20 2,989.30 0.0M
2022-05-05 3,052.82 3,088.22 2,986.23 3,003.02 0.0M
2022-05-04 3,098.37 3,106.91 3,043.10 3,044.71 0.0M
2022-05-03 3,059.75 3,093.52 3,059.45 3,093.52 0.0M
2022-05-02 3,118.75 3,119.35 3,014.70 3,053.75 0.0M
2022-04-29 3,067.83 3,142.10 3,067.83 3,118.75 0.0M
2022-04-28 3,054.00 3,080.52 3,030.41 3,063.85 0.0M
2022-04-27 2,984.01 3,040.06 2,971.36 3,040.06 0.0M
2022-04-26 3,022.44 3,054.86 2,977.92 2,990.12 0.0M
2022-04-22 3,155.11 3,155.11 3,098.55 3,109.88 0.0M
2022-04-21 3,110.42 3,176.30 3,105.32 3,160.81 0.0M
2022-04-20 3,080.11 3,130.62 3,076.02 3,105.94 0.0M
2022-04-19 3,047.94 3,084.90 3,031.15 3,080.95 0.0M
2022-04-14 3,015.83 3,062.54 3,015.83 3,048.54 0.0M
2022-04-13 3,003.96 3,016.56 2,981.78 3,011.85 0.0M
2022-04-12 2,989.54 3,005.85 2,945.76 3,002.76 0.0M
2022-04-11 3,035.76 3,040.14 2,981.91 2,989.96 0.0M
2022-04-08 2,997.32 3,053.30 2,997.32 3,035.76 0.0M
2022-04-07 2,998.58 3,047.29 2,986.06 2,987.88 0.0M
2022-04-06 3,090.92 3,090.92 2,961.07 2,999.84 0.0M
2022-04-05 3,152.89 3,170.61 3,076.00 3,091.97 0.0M
2022-04-04 3,161.51 3,190.32 3,121.08 3,156.94 0.0M
2022-04-01 3,172.86 3,186.72 3,155.82 3,159.71 0.0M
2022-03-31 3,210.15 3,221.32 3,168.32 3,171.33 0.0M
2022-03-30 3,257.21 3,266.42 3,184.05 3,207.10 0.0M
2022-03-29 3,200.55 3,292.71 3,199.20 3,259.72 0.0M
2022-03-28 3,216.02 3,261.71 3,186.55 3,187.06 0.0M
2022-03-25 3,210.66 3,238.35 3,201.76 3,207.93 0.0M
2022-03-24 3,274.50 3,274.50 3,203.83 3,211.68 0.0M
2022-03-23 3,304.18 3,325.11 3,229.28 3,274.05 0.0M
2022-03-22 3,270.40 3,326.95 3,263.54 3,302.50 0.0M
2022-03-21 3,216.69 3,271.95 3,214.39 3,258.71 0.0M
2022-03-18 3,212.47 3,234.20 3,166.33 3,215.43 0.0M
2022-03-17 3,220.16 3,265.05 3,181.98 3,202.19 0.0M
2022-03-16 3,106.41 3,233.38 3,106.41 3,213.59 0.0M
2022-03-15 3,131.96 3,131.96 3,053.76 3,096.83 0.0M
2022-03-14 3,090.17 3,185.09 3,090.17 3,133.26 0.0M
2022-03-11 3,037.72 3,161.37 3,037.72 3,090.17 0.0M
2022-03-10 3,120.40 3,149.01 3,027.97 3,034.86 0.0M
2022-03-09 2,988.19 3,154.73 2,988.19 3,113.67 0.0M
2022-03-08 2,922.91 3,036.74 2,902.25 2,975.24 0.0M
2022-03-07 2,971.39 2,971.72 2,794.25 2,925.44 0.0M
2022-03-04 3,122.66 3,122.66 2,976.61 2,980.81 0.0M
2022-03-03 3,154.88 3,225.64 3,117.54 3,120.94 0.0M
2022-03-02 3,098.93 3,184.58 3,041.47 3,156.70 0.0M
2022-03-01 3,244.46 3,262.58 3,098.50 3,098.50 0.0M
2022-02-28 3,246.88 3,249.88 3,169.00 3,245.47 0.0M
2022-02-25 3,153.28 3,281.48 3,153.28 3,264.87 0.0M
2022-02-24 3,270.88 3,270.88 3,096.60 3,148.14 0.0M
2022-02-23 3,349.92 3,391.27 3,292.29 3,304.29 0.0M
2022-02-22 3,335.25 3,374.18 3,250.92 3,347.82 0.0M
2022-02-21 3,433.14 3,444.08 3,319.22 3,347.16 0.0M
2022-02-18 3,489.84 3,497.69 3,426.41 3,436.00 0.0M
2022-02-17 3,545.58 3,564.53 3,480.32 3,487.77 0.0M
2022-02-16 3,516.61 3,581.65 3,516.61 3,547.14 0.0M
2022-02-15 3,427.81 3,517.15 3,410.35 3,515.57 0.0M
2022-02-14 3,510.73 3,510.73 3,389.59 3,428.66 0.0M
2022-02-11 3,529.62 3,548.57 3,483.00 3,525.69 0.0M
2022-02-10 3,566.48 3,589.15 3,511.99 3,530.69 0.0M
2022-02-09 3,467.11 3,576.34 3,466.10 3,562.44 0.0M
2022-02-08 3,410.81 3,473.19 3,409.79 3,462.06 0.0M
2022-02-07 3,393.54 3,423.07 3,391.98 3,409.79 0.0M
2022-02-04 3,418.22 3,440.17 3,373.92 3,389.40 0.0M
2022-02-03 3,425.29 3,459.03 3,413.30 3,420.29 0.0M
2022-02-02 3,437.86 3,468.84 3,422.14 3,424.28 0.0M
2022-02-01 3,343.46 3,443.44 3,343.46 3,437.86 0.0M
2022-01-31 3,312.28 3,363.78 3,312.28 3,342.39 0.0M
2022-01-28 3,329.56 3,329.56 3,263.29 3,302.17 0.0M
2022-01-27 3,316.74 3,359.78 3,278.99 3,329.56 0.0M
2022-01-26 3,246.69 3,363.46 3,246.69 3,327.82 0.0M
2022-01-25 3,222.05 3,270.74 3,186.30 3,234.27 0.0M
2022-01-24 3,412.78 3,412.78 3,203.80 3,220.25 0.0M
2022-01-21 3,519.71 3,519.71 3,395.22 3,415.81 0.0M
2022-01-20 3,541.62 3,548.63 3,502.24 3,522.05 0.0M
2022-01-19 3,536.81 3,576.19 3,504.96 3,542.90 0.0M
2022-01-18 3,582.56 3,582.56 3,527.43 3,538.88 0.0M
2022-01-17 3,533.01 3,597.83 3,521.81 3,586.19 0.0M
2022-01-14 3,582.31 3,583.75 3,521.68 3,533.01 0.0M
2022-01-13 3,570.85 3,601.87 3,556.35 3,583.32 0.0M
2022-01-12 3,562.43 3,608.09 3,562.43 3,568.78 0.0M
2022-01-11 3,488.15 3,567.29 3,488.15 3,555.15 0.0M
2022-01-10 3,525.17 3,533.92 3,467.81 3,489.97 0.0M
2022-01-07 3,552.66 3,556.00 3,505.18 3,525.17 0.0M
2022-01-06 3,564.95 3,564.95 3,522.58 3,550.58 0.0M
2022-01-05 3,537.20 3,572.65 3,526.50 3,572.65 0.0M
2022-01-04 3,464.19 3,537.24 3,464.19 3,537.20 0.0M
2022-01-03 3,431.59 3,490.39 3,411.26 3,463.18 0.0M