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
2023-12-29 3,012.01 3,048.09 3,010.02 3,043.65 0.0M
2023-12-28 3,035.19 3,036.67 3,001.20 3,012.45 0.0M
2023-12-27 3,017.10 3,035.13 3,009.05 3,034.48 0.0M
2023-12-22 3,003.60 3,019.11 3,001.77 3,017.97 0.0M
2023-12-21 2,992.66 3,003.88 2,972.42 3,003.60 0.0M
2023-12-20 2,994.57 3,011.92 2,975.14 2,996.33 0.0M
2023-12-19 2,981.56 2,998.66 2,966.43 2,996.43 0.0M
2023-12-18 2,984.16 2,991.82 2,968.85 2,980.33 0.0M
2023-12-15 2,981.63 3,000.76 2,978.51 2,984.42 0.0M
2023-12-14 2,887.10 2,987.67 2,886.62 2,980.42 0.0M
2023-12-13 2,899.66 2,904.56 2,882.37 2,884.47 0.0M
2023-12-12 2,909.47 2,922.60 2,898.36 2,901.86 0.0M
2023-12-11 2,926.72 2,926.72 2,895.64 2,907.72 0.0M
2023-12-08 2,888.24 2,926.96 2,884.48 2,926.12 0.0M
2023-12-07 2,920.71 2,920.71 2,877.83 2,886.76 0.0M
2023-12-06 2,926.33 2,932.62 2,903.57 2,919.88 0.0M
2023-12-05 2,928.58 2,938.14 2,913.15 2,928.52 0.0M
2023-12-04 2,934.36 2,958.04 2,924.17 2,928.99 0.0M
2023-12-01 2,894.46 2,933.13 2,893.07 2,930.13 0.0M
2023-11-30 2,907.91 2,908.05 2,886.66 2,893.98 0.0M
2023-11-29 2,895.25 2,927.80 2,883.74 2,906.15 0.0M
2023-11-28 2,880.66 2,895.48 2,872.82 2,895.48 0.0M
2023-11-27 2,888.99 2,910.71 2,876.61 2,880.66 0.0M
2023-11-24 2,876.39 2,894.15 2,874.08 2,890.35 0.0M
2023-11-23 2,892.76 2,902.77 2,875.68 2,878.03 0.0M
2023-11-22 2,883.93 2,910.06 2,879.83 2,892.27 0.0M
2023-11-21 2,927.72 2,929.99 2,882.32 2,884.37 0.0M
2023-11-20 2,920.73 2,941.42 2,912.88 2,925.31 0.0M
2023-11-17 2,882.01 2,928.78 2,880.34 2,920.73 0.0M
2023-11-16 2,904.32 2,915.46 2,882.01 2,882.01 0.0M
2023-11-15 2,860.16 2,918.51 2,860.16 2,904.32 0.0M
2023-11-14 2,832.83 2,862.84 2,795.98 2,859.92 0.0M
2023-11-13 2,831.65 2,850.36 2,820.52 2,834.26 0.0M
2023-11-10 2,833.70 2,841.44 2,804.28 2,826.81 0.0M
2023-11-09 2,778.58 2,837.81 2,774.96 2,837.65 0.0M
2023-11-08 2,763.98 2,804.78 2,747.18 2,777.24 0.0M
2023-11-07 2,801.71 2,801.71 2,769.51 2,771.64 0.0M
2023-11-06 2,810.42 2,833.93 2,802.80 2,807.46 0.0M
2023-11-03 2,746.27 2,822.47 2,746.27 2,807.46 0.0M
2023-11-02 2,657.23 2,765.79 2,657.23 2,742.16 0.0M
2023-11-01 2,668.22 2,680.18 2,649.49 2,652.83 0.0M
2023-10-31 2,628.93 2,666.48 2,628.53 2,664.84 0.0M
2023-10-30 2,604.08 2,656.50 2,604.08 2,628.13 0.0M
2023-10-27 2,578.27 2,621.68 2,562.65 2,598.88 0.0M
2023-10-25 2,612.78 2,621.07 2,584.55 2,588.42 0.0M
2023-10-24 2,597.93 2,626.21 2,596.06 2,610.59 0.0M
2023-10-23 2,628.56 2,639.27 2,587.06 2,596.69 0.0M
2023-10-20 2,696.31 2,697.37 2,627.54 2,627.74 0.0M
2023-10-19 2,721.51 2,722.02 2,694.75 2,698.22 0.0M
2023-10-18 2,769.74 2,777.39 2,719.26 2,719.75 0.0M
2023-10-17 2,804.92 2,810.07 2,741.53 2,769.74 0.0M
2023-10-16 2,794.54 2,814.59 2,781.83 2,804.79 0.0M
2023-10-13 2,830.39 2,839.03 2,791.62 2,793.23 0.0M
2023-10-12 2,847.58 2,873.92 2,833.12 2,833.12 0.0M
2023-10-11 2,838.12 2,868.08 2,832.94 2,845.90 0.0M
2023-10-10 2,784.72 2,844.35 2,782.97 2,838.39 0.0M
2023-10-09 2,816.47 2,816.47 2,780.92 2,781.36 0.0M
2023-10-06 2,810.49 2,819.57 2,790.36 2,818.96 0.0M
2023-10-05 2,782.51 2,829.84 2,782.51 2,799.06 0.0M
2023-10-04 2,801.02 2,801.16 2,772.70 2,783.59 0.0M
2023-10-03 2,846.68 2,847.15 2,799.09 2,802.23 0.0M
2023-10-02 2,873.90 2,901.73 2,831.55 2,844.18 0.0M
2023-09-29 2,873.02 2,907.51 2,867.16 2,867.38 0.0M
2023-09-28 2,831.03 2,864.81 2,826.43 2,864.81 0.0M
2023-09-27 2,824.61 2,839.48 2,810.77 2,830.54 0.0M
2023-09-26 2,845.62 2,845.62 2,801.19 2,825.56 0.0M
2023-09-25 2,890.10 2,890.10 2,837.99 2,847.64 0.0M
2023-09-22 2,887.68 2,900.25 2,878.91 2,887.47 0.0M
2023-09-21 2,948.15 2,948.15 2,883.43 2,886.06 0.0M
2023-09-20 2,903.61 2,952.26 2,903.61 2,950.57 0.0M
2023-09-19 2,905.56 2,922.02 2,895.61 2,904.28 0.0M
2023-09-18 2,935.29 2,946.82 2,898.45 2,905.42 0.0M
2023-09-15 2,970.71 2,986.32 2,927.71 2,933.86 0.0M
2023-09-14 2,931.55 2,969.91 2,930.76 2,965.65 0.0M
2023-09-13 2,962.18 2,962.57 2,924.15 2,929.19 0.0M
2023-09-12 2,965.26 2,971.45 2,942.57 2,963.36 0.0M
2023-09-11 2,964.81 2,985.55 2,957.70 2,965.26 0.0M
2023-09-08 2,987.89 3,002.13 2,960.14 2,961.26 0.0M
2023-09-07 3,043.46 3,045.95 2,983.70 2,984.56 0.0M
2023-09-06 3,073.85 3,074.71 3,040.54 3,047.66 0.0M
2023-09-05 3,053.41 3,085.27 3,042.18 3,075.70 0.0M
2023-09-04 3,046.80 3,071.91 3,046.80 3,053.41 0.0M
2023-09-01 3,022.04 3,056.77 3,012.08 3,047.84 0.0M
2023-08-31 3,026.43 3,046.12 3,018.27 3,018.30 0.0M
2023-08-30 3,014.30 3,041.92 3,011.84 3,026.43 0.0M
2023-08-29 2,987.63 3,013.37 2,984.71 3,013.19 0.0M
2023-08-28 2,954.07 2,991.17 2,954.07 2,986.67 0.0M
2023-08-25 2,941.05 2,971.53 2,941.05 2,951.92 0.0M
2023-08-24 2,948.37 2,977.01 2,939.57 2,942.65 0.0M
2023-08-23 2,981.85 2,990.39 2,947.16 2,948.37 0.0M
2023-08-22 2,960.54 2,995.07 2,960.54 2,979.45 0.0M
2023-08-21 2,981.27 2,994.68 2,957.09 2,957.39 0.0M
2023-08-18 2,997.04 2,997.28 2,962.79 2,977.73 0.0M
2023-08-17 3,010.38 3,022.49 2,995.31 2,998.00 0.0M
2023-08-16 2,996.38 3,017.14 2,992.95 3,012.35 0.0M
2023-08-15 3,027.37 3,037.18 2,996.01 2,996.01 0.0M
2023-08-14 3,025.00 3,043.81 3,016.99 3,028.41 0.0M
2023-08-11 3,082.79 3,095.78 3,025.74 3,025.83 0.0M
2023-08-10 3,060.41 3,098.95 3,059.08 3,083.18 0.0M
2023-08-09 3,065.65 3,072.12 3,053.18 3,059.16 0.0M
2023-08-08 3,082.57 3,084.14 3,037.75 3,055.80 0.0M
2023-08-07 3,095.71 3,111.75 3,077.60 3,088.86 0.0M
2023-08-04 3,101.57 3,116.25 3,084.24 3,095.34 0.0M
2023-08-03 3,112.95 3,114.30 3,080.39 3,102.05 0.0M
2023-08-02 3,156.41 3,156.41 3,118.58 3,118.58 0.0M
2023-08-01 3,173.28 3,181.48 3,149.77 3,167.03 0.0M
2023-07-31 3,135.96 3,191.41 3,118.83 3,172.17 0.0M
2023-07-28 3,115.09 3,137.53 3,095.47 3,135.96 0.0M
2023-07-27 3,085.38 3,136.27 3,085.38 3,115.09 0.0M
2023-07-26 3,112.77 3,114.67 3,073.91 3,087.10 0.0M
2023-07-25 3,096.10 3,127.64 3,094.38 3,110.19 0.0M
2023-07-24 3,107.80 3,115.09 3,092.18 3,101.11 0.0M
2023-07-21 3,127.36 3,130.58 3,101.95 3,110.51 0.0M
2023-07-20 3,117.13 3,152.74 3,112.54 3,123.28 0.0M
2023-07-19 3,129.30 3,147.41 3,108.31 3,120.97 0.0M
2023-07-18 3,132.25 3,149.33 3,108.03 3,131.45 0.0M
2023-07-17 3,157.34 3,157.34 3,128.92 3,128.92 0.0M
2023-07-14 3,155.10 3,171.16 3,139.05 3,161.43 0.0M
2023-07-13 3,185.91 3,185.91 3,156.91 3,159.82 0.0M
2023-07-12 3,128.54 3,185.97 3,128.54 3,184.87 0.0M
2023-07-11 3,127.82 3,149.20 3,126.20 3,129.40 0.0M
2023-07-10 3,149.40 3,156.66 3,120.80 3,125.68 0.0M
2023-07-07 3,130.59 3,152.74 3,107.01 3,149.40 0.0M
2023-07-06 3,200.59 3,200.59 3,124.77 3,128.62 0.0M
2023-07-05 3,254.35 3,260.77 3,189.29 3,202.31 0.0M
2023-07-04 3,237.90 3,252.89 3,219.22 3,251.85 0.0M
2023-07-03 3,248.94 3,250.32 3,195.09 3,240.47 0.0M
2023-06-30 3,224.83 3,283.80 3,223.69 3,243.53 0.0M
2023-06-29 3,190.85 3,226.30 3,175.08 3,217.74 0.0M
2023-06-28 3,209.74 3,224.64 3,181.13 3,193.60 0.0M
2023-06-27 3,232.47 3,259.26 3,192.24 3,209.31 0.0M
2023-06-26 3,231.90 3,240.53 3,202.94 3,231.29 0.0M
2023-06-23 3,247.17 3,248.06 3,222.45 3,231.42 0.0M
2023-06-22 3,257.91 3,261.33 3,233.43 3,250.09 0.0M
2023-06-21 3,276.50 3,282.53 3,258.24 3,260.05 0.0M
2023-06-20 3,301.29 3,310.95 3,273.42 3,275.90 0.0M
2023-06-19 3,296.64 3,326.91 3,289.82 3,297.74 0.0M
2023-06-16 3,325.66 3,334.97 3,297.17 3,303.72 0.0M
2023-06-15 3,330.49 3,336.88 3,300.40 3,326.09 0.0M
2023-06-14 3,321.48 3,348.46 3,321.48 3,336.33 0.0M
2023-06-13 3,322.69 3,341.44 3,301.53 3,321.48 0.0M
2023-06-12 3,270.95 3,328.58 3,270.95 3,320.10 0.0M
2023-06-09 3,268.72 3,285.83 3,255.57 3,269.79 0.0M
2023-06-08 3,255.03 3,281.68 3,237.09 3,268.72 0.0M
2023-06-07 3,219.98 3,256.90 3,208.44 3,251.91 0.0M
2023-06-06 3,194.97 3,220.03 3,178.40 3,219.15 0.0M
2023-06-05 3,182.31 3,209.34 3,182.31 3,196.70 0.0M
2023-06-02 3,103.36 3,185.57 3,102.91 3,185.57 0.0M
2023-06-01 3,097.22 3,114.68 3,092.15 3,102.47 0.0M
2023-05-31 3,126.60 3,126.60 3,088.06 3,094.33 0.0M
2023-05-30 3,118.98 3,149.91 3,110.40 3,130.29 0.0M
2023-05-29 3,128.20 3,138.46 3,110.21 3,115.29 0.0M
2023-05-26 3,101.52 3,129.65 3,101.52 3,121.93 0.0M
2023-05-25 3,130.67 3,142.79 3,100.08 3,100.46 0.0M
2023-05-24 3,193.32 3,193.32 3,120.68 3,130.67 0.0M
2023-05-23 3,209.40 3,214.26 3,185.05 3,194.83 0.0M
2023-05-22 3,224.72 3,224.72 3,194.39 3,214.82 0.0M
2023-05-19 3,213.74 3,234.85 3,213.74 3,224.28 0.0M
2023-05-18 3,174.35 3,217.71 3,174.35 3,211.96 0.0M
2023-05-17 3,179.38 3,179.93 3,160.56 3,170.01 0.0M
2023-05-16 3,231.42 3,232.96 3,175.06 3,178.09 0.0M
2023-05-15 3,254.26 3,261.80 3,226.59 3,233.37 0.0M
2023-05-12 3,232.79 3,256.08 3,224.70 3,253.82 0.0M
2023-05-11 3,237.32 3,251.23 3,222.42 3,235.50 0.0M
2023-05-10 3,260.72 3,271.19 3,217.78 3,234.16 0.0M
2023-05-09 3,274.81 3,277.24 3,238.13 3,265.60 0.0M
2023-05-08 3,231.32 3,287.55 3,225.73 3,280.65 0.0M
2023-05-05 3,196.00 3,241.71 3,196.00 3,236.32 0.0M
2023-05-04 3,235.23 3,241.69 3,185.44 3,189.74 0.0M
2023-05-03 3,247.89 3,265.72 3,234.79 3,234.79 0.0M
2023-05-02 3,300.05 3,303.15 3,240.58 3,251.05 0.0M
2023-04-28 3,291.01 3,302.83 3,258.67 3,296.58 0.0M
2023-04-27 3,286.07 3,317.26 3,258.59 3,293.10 0.0M
2023-04-26 3,283.91 3,293.11 3,259.01 3,290.94 0.0M
2023-04-25 3,298.99 3,305.74 3,272.46 3,282.66 0.0M
2023-04-24 3,335.99 3,339.95 3,293.40 3,295.30 0.0M
2023-04-21 3,350.50 3,363.16 3,332.04 3,339.46 0.0M
2023-04-20 3,360.84 3,374.79 3,328.77 3,350.95 0.0M
2023-04-19 3,416.57 3,424.15 3,354.96 3,360.41 0.0M
2023-04-18 3,424.82 3,459.55 3,424.82 3,433.66 0.0M
2023-04-17 3,364.50 3,430.39 3,361.99 3,426.99 0.0M
2023-04-14 3,350.19 3,380.73 3,350.19 3,373.67 0.0M
2023-04-13 3,337.99 3,354.16 3,323.13 3,349.77 0.0M
2023-04-12 3,360.91 3,364.45 3,327.95 3,337.99 0.0M
2023-04-11 3,311.91 3,364.77 3,311.91 3,360.34 0.0M
2023-04-06 3,336.21 3,349.84 3,289.29 3,308.24 0.0M
2023-04-05 3,394.71 3,394.71 3,328.33 3,334.96 0.0M
2023-04-04 3,426.07 3,435.66 3,387.03 3,392.11 0.0M
2023-04-03 3,422.36 3,430.24 3,405.30 3,420.02 0.0M
2023-03-31 3,463.21 3,463.21 3,402.31 3,421.81 0.0M
2023-03-30 3,393.85 3,477.27 3,393.85 3,464.54 0.0M
2023-03-29 3,332.98 3,389.52 3,331.20 3,389.52 0.0M
2023-03-28 3,324.29 3,358.32 3,324.29 3,336.32 0.0M
2023-03-27 3,314.30 3,352.73 3,293.74 3,322.71 0.0M
2023-03-24 3,398.82 3,398.82 3,289.97 3,303.04 0.0M
2023-03-23 3,392.77 3,421.41 3,373.22 3,403.41 0.0M
2023-03-22 3,421.25 3,429.36 3,387.87 3,388.99 0.0M
2023-03-21 3,355.46 3,448.01 3,355.46 3,420.36 0.0M
2023-03-20 3,370.34 3,370.34 3,274.86 3,345.03 0.0M
2023-03-17 3,384.33 3,451.20 3,355.40 3,369.81 0.0M
2023-03-16 3,346.58 3,385.32 3,301.33 3,378.56 0.0M
2023-03-15 3,523.87 3,524.38 3,333.08 3,333.59 0.0M
2023-03-14 3,447.51 3,531.37 3,434.84 3,526.40 0.0M
2023-03-13 3,581.03 3,581.03 3,425.43 3,453.76 0.0M
2023-03-10 3,618.24 3,618.24 3,533.35 3,581.03 0.0M
2023-03-09 3,674.06 3,677.44 3,619.78 3,620.29 0.0M
2023-03-08 3,609.11 3,679.83 3,600.82 3,679.83 0.0M
2023-03-07 3,634.00 3,634.00 3,603.68 3,608.61 0.0M
2023-03-06 3,652.80 3,654.31 3,617.51 3,633.58 0.0M
2023-03-03 3,610.13 3,659.04 3,607.81 3,652.80 0.0M
2023-03-02 3,581.53 3,612.95 3,567.82 3,612.95 0.0M
2023-03-01 3,575.99 3,598.01 3,569.98 3,581.53 0.0M
2023-02-28 3,552.64 3,573.23 3,537.94 3,571.87 0.0M
2023-02-27 3,521.79 3,556.30 3,424.75 3,553.15 0.0M
2023-02-24 3,512.37 3,531.85 3,491.69 3,519.23 0.0M
2023-02-23 3,507.12 3,525.03 3,494.40 3,510.31 0.0M
2023-02-22 3,528.54 3,528.54 3,471.48 3,510.96 0.0M
2023-02-21 3,525.26 3,539.88 3,503.31 3,530.05 0.0M
2023-02-20 3,505.34 3,534.06 3,490.64 3,527.32 0.0M
2023-02-17 3,494.96 3,502.36 3,462.84 3,501.83 0.0M
2023-02-16 3,462.82 3,500.03 3,457.25 3,500.03 0.0M
2023-02-15 3,446.26 3,459.45 3,434.82 3,459.45 0.0M
2023-02-14 3,436.86 3,471.68 3,434.58 3,444.57 0.0M
2023-02-13 3,406.26 3,446.10 3,404.64 3,436.36 0.0M
2023-02-10 3,438.95 3,442.32 3,370.45 3,403.18 0.0M
2023-02-09 3,382.15 3,453.23 3,380.65 3,445.68 0.0M
2023-02-08 3,353.22 3,411.40 3,353.22 3,378.03 0.0M
2023-02-07 3,342.00 3,360.57 3,333.74 3,348.71 0.0M
2023-02-06 3,365.71 3,366.35 3,318.94 3,346.32 0.0M
2023-02-03 3,361.79 3,374.53 3,338.45 3,370.52 0.0M
2023-02-02 3,307.81 3,377.48 3,307.25 3,368.52 0.0M
2023-02-01 3,320.65 3,353.33 3,304.31 3,311.17 0.0M
2023-01-31 3,324.61 3,324.61 3,281.81 3,315.02 0.0M
2023-01-30 3,317.63 3,326.60 3,294.79 3,324.61 0.0M
2023-01-27 3,292.60 3,332.10 3,285.35 3,325.33 0.0M
2023-01-26 3,280.79 3,314.82 3,278.63 3,297.41 0.0M
2023-01-25 3,307.01 3,314.12 3,271.12 3,280.23 0.0M
2023-01-24 3,324.33 3,334.12 3,288.72 3,306.45 0.0M
2023-01-23 3,316.62 3,351.82 3,312.12 3,322.08 0.0M
2023-01-20 3,277.85 3,326.89 3,277.85 3,311.55 0.0M
2023-01-19 3,369.30 3,370.14 3,269.28 3,279.12 0.0M
2023-01-18 3,329.62 3,383.42 3,308.94 3,374.37 0.0M
2023-01-17 3,305.83 3,339.41 3,305.40 3,330.19 0.0M
2023-01-16 3,270.93 3,310.81 3,270.93 3,307.09 0.0M
2023-01-13 3,250.34 3,278.37 3,246.08 3,270.93 0.0M
2023-01-12 3,225.60 3,263.06 3,212.30 3,250.34 0.0M
2023-01-11 3,188.02 3,226.38 3,184.16 3,208.29 0.0M
2023-01-10 3,200.24 3,200.24 3,170.88 3,186.22 0.0M
2023-01-09 3,154.21 3,214.05 3,152.28 3,199.73 0.0M
2023-01-06 3,114.05 3,154.82 3,092.72 3,150.20 0.0M
2023-01-05 3,092.93 3,131.47 3,083.04 3,110.97 0.0M
2023-01-04 3,069.53 3,091.04 3,057.69 3,086.92 0.0M
2023-01-03 3,042.16 3,092.28 3,042.16 3,067.61 0.0M
2023-01-02 2,967.55 3,050.01 2,967.55 3,045.54 0.0M