ATX TR (ATXTR)

ATXTR
🏛️ オーストリア →
11,306.82
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 6,618.68 6,622.14 6,579.18 6,597.09 0.0M
2022-12-29 6,589.56 6,625.87 6,556.39 6,618.68 0.0M
2022-12-28 6,636.20 6,636.20 6,567.58 6,589.84 0.0M
2022-12-27 6,625.37 6,688.47 6,625.16 6,635.24 0.0M
2022-12-23 6,579.42 6,636.17 6,565.83 6,623.86 0.0M
2022-12-22 6,584.94 6,638.24 6,562.64 6,578.94 0.0M
2022-12-21 6,460.45 6,587.37 6,460.45 6,582.24 0.0M
2022-12-20 6,471.48 6,482.11 6,381.79 6,459.56 0.0M
2022-12-19 6,455.13 6,540.42 6,452.46 6,471.43 0.0M
2022-12-16 6,498.42 6,505.26 6,424.98 6,455.57 0.0M
2022-12-15 6,627.01 6,627.76 6,491.78 6,498.63 0.0M
2022-12-14 6,644.60 6,683.56 6,585.47 6,627.19 0.0M
2022-12-13 6,616.33 6,695.33 6,575.93 6,644.44 0.0M
2022-12-12 6,682.15 6,682.95 6,615.99 6,616.16 0.0M
2022-12-09 6,668.57 6,697.76 6,613.89 6,681.43 0.0M
2022-12-08 6,669.85 6,701.46 6,653.66 6,668.81 0.0M
2022-12-07 6,734.51 6,734.51 6,663.53 6,671.01 0.0M
2022-12-06 6,776.60 6,777.92 6,702.85 6,734.03 0.0M
2022-12-05 6,768.52 6,820.73 6,754.34 6,777.12 0.0M
2022-12-02 6,775.72 6,789.63 6,727.76 6,768.23 0.0M
2022-12-01 6,818.61 6,874.51 6,778.38 6,779.16 0.0M
2022-11-30 6,808.05 6,837.68 6,767.57 6,818.86 0.0M
2022-11-29 6,770.01 6,855.18 6,763.85 6,804.84 0.0M
2022-11-28 6,893.34 6,893.34 6,752.55 6,770.91 0.0M
2022-11-25 6,872.24 6,903.19 6,841.18 6,894.37 0.0M
2022-11-24 6,852.13 6,899.68 6,851.24 6,871.19 0.0M
2022-11-23 6,859.09 6,890.33 6,840.98 6,849.28 0.0M
2022-11-22 6,775.10 6,903.46 6,771.49 6,857.75 0.0M
2022-11-21 6,797.02 6,805.00 6,760.21 6,774.07 0.0M
2022-11-18 6,699.81 6,834.74 6,695.16 6,806.07 0.0M
2022-11-17 6,726.46 6,768.79 6,665.38 6,700.06 0.0M
2022-11-16 6,803.07 6,806.29 6,713.16 6,725.20 0.0M
2022-11-15 6,765.57 6,814.98 6,742.82 6,803.97 0.0M
2022-11-14 6,760.88 6,805.68 6,725.73 6,764.44 0.0M
2022-11-11 6,710.72 6,786.65 6,709.37 6,760.32 0.0M
2022-11-10 6,626.33 6,759.18 6,581.93 6,706.24 0.0M
2022-11-09 6,668.41 6,668.41 6,556.83 6,636.75 0.0M
2022-11-08 6,625.30 6,678.92 6,567.83 6,665.28 0.0M
2022-11-07 6,522.19 6,655.68 6,507.88 6,625.12 0.0M
2022-11-04 6,227.41 6,542.18 6,227.25 6,523.55 0.0M
2022-11-03 6,271.50 6,271.50 6,188.09 6,226.44 0.0M
2022-11-02 6,228.03 6,270.69 6,213.06 6,270.43 0.0M
2022-11-01 6,199.11 6,289.00 6,195.16 6,223.56 0.0M
2022-10-31 6,189.29 6,230.84 6,116.27 6,197.17 0.0M
2022-10-28 6,090.85 6,192.50 6,039.46 6,188.08 0.0M
2022-10-27 6,041.70 6,139.38 6,011.78 6,092.62 0.0M
2022-10-25 5,951.58 6,041.84 5,941.45 6,041.84 0.0M
2022-10-24 5,861.34 5,966.96 5,825.71 5,951.58 0.0M
2022-10-21 5,895.95 5,896.48 5,766.90 5,855.79 0.0M
2022-10-20 5,867.14 5,933.18 5,862.27 5,899.31 0.0M
2022-10-19 5,902.52 5,938.05 5,837.90 5,872.56 0.0M
2022-10-18 5,887.69 5,991.56 5,887.25 5,901.25 0.0M
2022-10-17 5,800.31 5,926.01 5,799.26 5,886.47 0.0M
2022-10-14 5,793.24 5,908.92 5,793.24 5,802.47 0.0M
2022-10-13 5,667.27 5,810.24 5,629.90 5,788.26 0.0M
2022-10-12 5,722.08 5,730.40 5,639.66 5,664.59 0.0M
2022-10-11 5,792.12 5,792.12 5,683.50 5,737.75 0.0M
2022-10-10 5,813.26 5,872.70 5,755.30 5,797.04 0.0M
2022-10-07 5,880.17 5,910.77 5,809.85 5,815.05 0.0M
2022-10-06 5,904.55 5,965.18 5,864.37 5,879.16 0.0M
2022-10-05 5,938.71 5,961.26 5,855.12 5,902.25 0.0M
2022-10-04 5,738.13 5,955.80 5,738.13 5,938.62 0.0M
2022-10-03 5,679.03 5,765.85 5,591.10 5,735.45 0.0M
2022-09-30 5,585.36 5,688.61 5,572.43 5,680.36 0.0M
2022-09-29 5,689.31 5,689.88 5,536.02 5,586.41 0.0M
2022-09-28 5,720.41 5,725.10 5,578.78 5,690.84 0.0M
2022-09-27 5,747.84 5,814.15 5,722.90 5,722.90 0.0M
2022-09-26 5,762.10 5,785.64 5,692.43 5,741.98 0.0M
2022-09-23 5,976.00 5,980.06 5,748.32 5,763.74 0.0M
2022-09-22 6,045.23 6,046.30 5,958.31 5,978.42 0.0M
2022-09-21 6,055.83 6,077.89 6,002.43 6,057.70 0.0M
2022-09-20 6,173.81 6,218.79 6,045.31 6,057.30 0.0M
2022-09-19 6,151.83 6,213.52 6,083.91 6,170.53 0.0M
2022-09-16 6,237.19 6,237.61 6,119.63 6,149.68 0.0M
2022-09-15 6,261.44 6,299.11 6,174.87 6,242.94 0.0M
2022-09-14 6,320.93 6,320.93 6,219.00 6,260.56 0.0M
2022-09-13 6,400.87 6,451.39 6,299.15 6,321.66 0.0M
2022-09-12 6,248.19 6,418.15 6,248.19 6,400.60 0.0M
2022-09-09 6,202.75 6,309.27 6,186.15 6,248.19 0.0M
2022-09-08 6,131.22 6,222.96 6,112.79 6,201.43 0.0M
2022-09-07 6,002.74 6,141.31 5,946.40 6,129.45 0.0M
2022-09-06 6,015.25 6,073.72 5,980.37 6,002.79 0.0M
2022-09-05 6,100.38 6,100.38 5,964.09 6,015.25 0.0M
2022-09-02 5,930.50 6,119.95 5,930.21 6,101.35 0.0M
2022-09-01 6,116.84 6,118.00 5,922.85 5,930.50 0.0M
2022-08-31 6,098.74 6,135.63 6,065.88 6,116.84 0.0M
2022-08-30 6,153.79 6,232.55 6,088.58 6,098.60 0.0M
2022-08-29 6,217.15 6,224.31 6,097.13 6,152.51 0.0M
2022-08-26 6,311.13 6,363.92 6,221.52 6,224.31 0.0M
2022-08-25 6,331.56 6,433.43 6,308.32 6,308.32 0.0M
2022-08-24 6,300.62 6,337.48 6,275.76 6,331.56 0.0M
2022-08-23 6,232.23 6,319.80 6,194.61 6,299.87 0.0M
2022-08-22 6,357.34 6,357.61 6,217.22 6,234.69 0.0M
2022-08-19 6,424.39 6,425.03 6,355.56 6,357.97 0.0M
2022-08-18 6,417.18 6,445.20 6,382.59 6,424.91 0.0M
2022-08-17 6,548.51 6,575.39 6,416.67 6,422.49 0.0M
2022-08-16 6,506.70 6,581.45 6,506.70 6,544.94 0.0M
2022-08-15 6,518.74 6,545.54 6,466.32 6,509.36 0.0M
2022-08-12 6,520.14 6,569.24 6,513.17 6,515.10 0.0M
2022-08-11 6,465.81 6,532.09 6,465.81 6,516.56 0.0M
2022-08-10 6,375.13 6,479.75 6,333.44 6,460.11 0.0M
2022-08-09 6,422.59 6,428.00 6,375.99 6,376.26 0.0M
2022-08-08 6,380.56 6,459.15 6,380.56 6,422.81 0.0M
2022-08-05 6,402.09 6,412.10 6,359.33 6,381.66 0.0M
2022-08-04 6,345.13 6,403.74 6,339.71 6,401.93 0.0M
2022-08-03 6,322.11 6,369.26 6,310.58 6,341.83 0.0M
2022-08-02 6,363.54 6,380.55 6,277.33 6,322.11 0.0M
2022-08-01 6,390.62 6,434.27 6,318.79 6,364.23 0.0M
2022-07-29 6,257.25 6,426.47 6,257.25 6,389.73 0.0M
2022-07-28 6,324.30 6,380.85 6,234.92 6,253.65 0.0M
2022-07-27 6,251.57 6,344.54 6,251.57 6,321.84 0.0M
2022-07-26 6,279.42 6,312.67 6,240.51 6,250.70 0.0M
2022-07-25 6,209.82 6,323.37 6,209.82 6,275.83 0.0M
2022-07-22 6,231.69 6,288.02 6,208.33 6,208.50 0.0M
2022-07-21 6,191.93 6,289.30 6,169.33 6,229.94 0.0M
2022-07-20 6,222.48 6,296.86 6,175.81 6,192.88 0.0M
2022-07-19 6,114.66 6,247.67 6,072.53 6,221.28 0.0M
2022-07-18 6,056.20 6,141.30 6,051.32 6,114.17 0.0M
2022-07-15 5,930.18 6,059.83 5,930.18 6,037.49 0.0M
2022-07-14 5,999.34 6,014.77 5,912.52 5,934.35 0.0M
2022-07-13 6,030.44 6,069.21 5,942.64 5,999.34 0.0M
2022-07-12 6,035.75 6,035.75 5,954.47 6,029.96 0.0M
2022-07-11 6,102.85 6,108.15 6,011.30 6,030.90 0.0M
2022-07-08 5,922.42 6,128.55 5,919.46 6,102.85 0.0M
2022-07-07 5,813.96 5,969.50 5,813.96 5,921.02 0.0M
2022-07-06 5,846.38 5,924.64 5,796.66 5,807.49 0.0M
2022-07-05 6,057.65 6,088.95 5,834.21 5,843.04 0.0M
2022-07-04 6,018.47 6,086.90 6,017.86 6,031.36 0.0M
2022-07-01 6,053.33 6,139.62 5,991.47 6,019.80 0.0M
2022-06-30 6,199.20 6,199.20 5,991.17 6,053.33 0.0M
2022-06-29 6,322.99 6,324.73 6,191.68 6,199.25 0.0M
2022-06-28 6,300.76 6,402.25 6,298.68 6,322.99 0.0M
2022-06-27 6,240.20 6,359.56 6,240.20 6,294.80 0.0M
2022-06-24 6,135.37 6,256.11 6,109.85 6,239.70 0.0M
2022-06-23 6,311.88 6,311.88 6,127.57 6,129.34 0.0M
2022-06-22 6,455.99 6,455.99 6,251.71 6,311.88 0.0M
2022-06-21 6,424.12 6,523.59 6,424.12 6,455.99 0.0M
2022-06-20 6,334.00 6,427.22 6,328.57 6,424.39 0.0M
2022-06-17 6,351.35 6,492.25 6,293.88 6,332.25 0.0M
2022-06-16 6,593.65 6,599.97 6,316.18 6,336.88 0.0M
2022-06-15 6,488.11 6,673.81 6,486.75 6,592.57 0.0M
2022-06-14 6,568.48 6,644.70 6,489.29 6,489.47 0.0M
2022-06-13 6,696.39 6,696.39 6,530.90 6,564.07 0.0M
2022-06-10 6,922.91 6,923.34 6,649.93 6,697.02 0.0M
2022-06-09 7,022.12 7,022.40 6,901.12 6,925.21 0.0M
2022-06-08 7,013.90 7,034.07 6,978.23 7,022.85 0.0M
2022-06-07 7,030.94 7,045.36 6,998.59 7,013.46 0.0M
2022-06-03 6,976.56 7,047.11 6,976.56 7,033.03 0.0M
2022-06-02 6,905.29 6,991.01 6,905.29 6,975.31 0.0M
2022-06-01 6,932.07 6,984.93 6,881.75 6,905.38 0.0M
2022-05-31 7,004.67 7,017.28 6,933.09 6,933.09 0.0M
2022-05-30 6,970.15 7,052.56 6,968.97 7,006.40 0.0M
2022-05-27 6,950.70 6,976.70 6,898.26 6,969.47 0.0M
2022-05-26 6,929.46 6,968.57 6,899.44 6,948.22 0.0M
2022-05-25 6,801.03 6,948.43 6,794.32 6,929.46 0.0M
2022-05-24 6,833.88 6,857.47 6,745.26 6,801.31 0.0M
2022-05-23 6,643.50 6,832.00 6,643.50 6,832.00 0.0M
2022-05-20 6,614.92 6,746.65 6,611.41 6,633.61 0.0M
2022-05-19 6,593.50 6,624.67 6,501.54 6,606.57 0.0M
2022-05-18 6,597.44 6,715.04 6,588.72 6,593.92 0.0M
2022-05-17 6,446.00 6,650.03 6,446.00 6,596.62 0.0M
2022-05-16 6,387.00 6,500.20 6,361.30 6,444.32 0.0M
2022-05-13 6,249.42 6,387.00 6,249.42 6,387.00 0.0M
2022-05-12 6,347.40 6,347.93 6,140.28 6,249.42 0.0M
2022-05-11 6,239.17 6,361.00 6,235.12 6,349.79 0.0M
2022-05-10 6,198.40 6,312.23 6,198.40 6,238.38 0.0M
2022-05-09 6,429.69 6,440.94 6,193.87 6,197.74 0.0M
2022-05-06 6,494.58 6,527.59 6,387.19 6,429.01 0.0M
2022-05-05 6,704.33 6,765.33 6,465.47 6,492.89 0.0M
2022-05-04 6,772.58 6,802.08 6,688.92 6,699.42 0.0M
2022-05-03 6,644.71 6,798.41 6,644.71 6,770.96 0.0M
2022-05-02 6,738.24 6,739.67 6,490.57 6,644.95 0.0M
2022-04-29 6,703.09 6,859.62 6,703.09 6,738.24 0.0M
2022-04-27 6,540.48 6,634.30 6,487.11 6,620.80 0.0M
2022-04-26 6,610.72 6,713.40 6,542.51 6,542.51 0.0M
2022-04-25 6,749.37 6,749.37 6,581.50 6,610.04 0.0M
2022-04-22 6,836.81 6,836.81 6,739.23 6,749.61 0.0M
2022-04-21 6,759.13 6,905.19 6,757.25 6,836.81 0.0M
2022-04-20 6,676.20 6,819.31 6,674.30 6,757.98 0.0M
2022-04-19 6,676.71 6,711.26 6,643.08 6,676.48 0.0M
2022-04-14 6,615.25 6,701.23 6,615.25 6,677.07 0.0M
2022-04-13 6,570.10 6,627.08 6,528.64 6,615.25 0.0M
2022-04-12 6,553.11 6,569.38 6,422.72 6,569.38 0.0M
2022-04-11 6,604.31 6,633.91 6,530.60 6,553.59 0.0M
2022-04-08 6,448.75 6,633.42 6,448.75 6,603.64 0.0M
2022-04-07 6,475.30 6,579.70 6,444.79 6,445.88 0.0M
2022-04-06 6,642.83 6,660.78 6,413.15 6,475.71 0.0M
2022-04-05 6,760.77 6,780.18 6,625.95 6,647.47 0.0M
2022-04-04 6,787.90 6,841.09 6,724.75 6,760.77 0.0M
2022-04-01 6,734.24 6,840.33 6,732.50 6,785.89 0.0M
2022-03-31 6,807.28 6,875.88 6,733.73 6,733.73 0.0M
2022-03-30 6,864.04 6,909.29 6,761.79 6,819.19 0.0M
2022-03-29 6,641.75 6,951.77 6,641.09 6,877.36 0.0M
2022-03-28 6,645.72 6,771.17 6,624.36 6,639.86 0.0M
2022-03-25 6,620.11 6,685.27 6,581.40 6,645.72 0.0M
2022-03-24 6,778.42 6,803.32 6,619.09 6,619.09 0.0M
2022-03-23 6,927.50 6,950.60 6,714.39 6,771.63 0.0M
2022-03-22 6,815.48 6,959.01 6,815.48 6,925.80 0.0M
2022-03-21 6,836.17 6,902.99 6,813.96 6,813.96 0.0M
2022-03-18 6,787.16 6,835.75 6,670.30 6,835.75 0.0M
2022-03-17 6,738.33 6,917.53 6,692.43 6,780.79 0.0M
2022-03-16 6,537.82 6,822.33 6,537.82 6,736.12 0.0M
2022-03-15 6,564.10 6,586.39 6,427.60 6,522.99 0.0M
2022-03-14 6,475.75 6,677.24 6,475.75 6,564.36 0.0M
2022-03-11 6,349.19 6,600.27 6,349.19 6,465.48 0.0M
2022-03-10 6,481.59 6,560.94 6,348.56 6,351.46 0.0M
2022-03-09 6,050.57 6,499.76 6,050.57 6,479.33 0.0M
2022-03-08 5,938.18 6,221.32 5,848.00 6,046.22 0.0M
2022-03-07 6,161.26 6,161.26 5,713.73 5,939.03 0.0M
2022-03-04 6,416.67 6,418.16 6,162.05 6,162.05 0.0M
2022-03-03 6,352.47 6,553.52 6,352.47 6,417.10 0.0M
2022-03-02 6,404.33 6,411.81 6,184.01 6,352.13 0.0M
2022-03-01 6,874.80 6,914.81 6,404.01 6,404.01 0.0M
2022-02-28 7,126.14 7,126.14 6,721.29 6,892.21 0.0M
2022-02-25 6,859.53 7,169.05 6,853.20 7,130.49 0.0M
2022-02-24 7,385.86 7,385.86 6,807.32 6,853.26 0.0M
2022-02-23 7,461.22 7,543.63 7,368.05 7,386.30 0.0M
2022-02-22 7,585.49 7,585.78 7,251.88 7,459.92 0.0M
2022-02-21 7,761.88 7,807.05 7,546.52 7,587.47 0.0M
2022-02-18 7,900.83 7,912.02 7,760.86 7,760.86 0.0M
2022-02-17 8,028.93 8,053.56 7,878.29 7,900.13 0.0M
2022-02-16 8,009.66 8,094.20 7,991.23 8,029.40 0.0M
2022-02-15 7,911.69 8,079.51 7,893.00 8,009.95 0.0M
2022-02-14 8,160.41 8,160.41 7,851.37 7,911.69 0.0M
2022-02-11 8,242.57 8,242.92 8,123.47 8,169.72 0.0M
2022-02-10 8,253.33 8,294.18 8,175.11 8,242.93 0.0M
2022-02-09 8,036.72 8,251.98 8,036.24 8,251.98 0.0M
2022-02-08 7,964.18 8,054.06 7,957.80 8,035.59 0.0M
2022-02-07 7,916.27 7,974.35 7,862.28 7,963.84 0.0M
2022-02-04 7,961.55 8,008.79 7,852.64 7,914.88 0.0M
2022-02-03 8,008.67 8,031.57 7,919.31 7,962.24 0.0M
2022-02-02 7,946.53 8,095.60 7,946.53 8,008.67 0.0M
2022-02-01 7,820.85 7,934.99 7,820.85 7,934.94 0.0M
2022-01-31 7,800.51 7,878.05 7,800.51 7,812.14 0.0M
2022-01-28 7,857.54 7,857.54 7,699.39 7,800.96 0.0M
2022-01-27 7,766.95 7,906.16 7,691.10 7,857.54 0.0M
2022-01-26 7,609.98 7,846.87 7,609.98 7,773.83 0.0M
2022-01-25 7,525.75 7,666.72 7,524.92 7,608.30 0.0M
2022-01-24 7,845.77 7,845.77 7,455.87 7,527.51 0.0M
2022-01-21 8,062.22 8,062.22 7,801.34 7,847.14 0.0M
2022-01-20 8,092.19 8,099.12 7,993.58 8,063.01 0.0M
2022-01-19 8,123.36 8,178.48 8,056.94 8,090.46 0.0M
2022-01-18 8,190.96 8,193.55 8,117.38 8,124.58 0.0M
2022-01-17 8,059.42 8,193.66 8,059.42 8,193.66 0.0M
2022-01-14 8,084.04 8,110.24 8,008.69 8,058.61 0.0M
2022-01-13 8,113.55 8,144.30 8,077.14 8,087.87 0.0M
2022-01-12 8,068.84 8,127.93 8,064.71 8,112.86 0.0M
2022-01-11 7,978.09 8,081.04 7,978.09 8,065.74 0.0M
2022-01-10 8,076.35 8,110.06 7,956.00 7,976.98 0.0M
2022-01-07 8,046.99 8,083.79 8,029.60 8,074.26 0.0M
2022-01-06 8,064.55 8,064.55 7,987.73 8,047.94 0.0M
2022-01-05 8,044.88 8,086.05 8,002.84 8,066.28 0.0M
2022-01-04 7,857.77 8,052.30 7,857.77 8,044.01 0.0M
2022-01-03 7,847.68 7,890.49 7,834.22 7,857.44 0.0M