audius SE

3ITn
🏛️ ドイツ →
12.90
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 17.80 17.90 17.70 17.70 0.0M
2021-12-29 17.50 17.60 17.50 17.60 0.0M
2021-12-28 17.50 17.80 17.50 17.80 0.0M
2021-12-27 17.90 18.00 17.30 17.90 0.0M
2021-12-23 18.40 18.40 18.30 18.30 0.0M
2021-12-22 18.20 18.20 18.20 18.20 0.0M
2021-12-21 18.20 18.20 18.20 18.20 0.0M
2021-12-20 18.10 18.10 18.00 18.00 0.0M
2021-12-17 18.40 18.40 18.40 18.40 0.0M
2021-12-16 18.50 18.60 18.20 18.20 0.0M
2021-12-15 18.10 18.30 18.10 18.30 0.0M
2021-12-14 18.00 18.70 18.00 18.10 0.0M
2021-12-13 18.90 18.90 18.30 18.30 0.0M
2021-12-10 18.10 18.10 18.10 18.10 0.0M
2021-12-09 18.30 18.30 18.20 18.20 0.0M
2021-12-08 17.70 18.00 17.70 17.90 0.0M
2021-12-07 17.20 17.20 17.10 17.10 0.0M
2021-12-06 17.20 18.00 17.20 17.50 0.0M
2021-12-03 17.20 17.50 17.20 17.30 0.0M
2021-12-02 16.90 16.90 16.80 16.80 0.0M
2021-12-01 16.60 16.60 16.10 16.60 0.0M
2021-11-30 16.30 16.30 16.30 16.30 0.0M
2021-11-29 17.10 17.10 16.30 16.30 0.0M
2021-11-26 17.00 17.00 16.80 16.80 0.0M
2021-11-25 17.00 17.20 17.00 17.00 0.0M
2021-11-24 17.20 17.20 16.80 16.80 0.0M
2021-11-23 17.50 17.50 17.30 17.30 0.0M
2021-11-22 17.20 17.50 17.00 17.50 0.0M
2021-11-19 17.20 17.20 17.10 17.10 0.0M
2021-11-18 18.00 18.00 16.80 16.90 0.0M
2021-11-17 17.80 18.30 17.80 17.90 0.0M
2021-11-16 18.20 18.20 17.90 18.00 0.0M
2021-11-15 18.80 18.80 18.10 18.10 0.0M
2021-11-12 18.60 18.90 17.90 18.50 0.0M
2021-11-11 18.20 18.20 18.20 18.20 0.0M
2021-11-10 18.10 18.60 18.10 18.20 0.0M
2021-11-09 18.00 18.00 18.00 18.00 0.0M
2021-11-08 17.20 17.90 17.20 17.80 0.0M
2021-11-05 16.90 17.00 16.90 17.00 0.0M
2021-11-04 16.80 17.00 16.70 16.70 0.0M
2021-11-03 16.40 17.40 16.20 16.60 0.0M
2021-11-02 16.50 16.50 16.00 16.20 0.0M
2021-11-01 16.50 16.70 16.50 16.70 0.0M
2021-10-29 16.40 16.40 16.20 16.20 0.0M
2021-10-28 16.40 16.40 15.60 16.20 0.0M
2021-10-27 16.90 16.90 16.60 16.70 0.0M
2021-10-26 17.00 17.00 17.00 17.00 0.0M
2021-10-25 17.30 17.30 16.80 16.80 0.0M
2021-10-22 17.20 17.30 16.90 17.00 0.0M
2021-10-21 17.00 17.00 16.90 16.90 0.0M
2021-10-20 17.10 17.10 16.90 17.00 0.0M
2021-10-19 16.80 16.80 16.80 16.80 0.0M
2021-10-18 17.00 17.00 16.80 16.80 0.0M
2021-10-15 16.30 16.70 16.30 16.70 0.0M
2021-10-14 16.00 16.20 15.90 16.10 0.0M
2021-10-13 15.80 15.80 15.80 15.80 0.0M
2021-10-12 16.00 16.00 15.80 15.80 0.0M
2021-10-11 16.00 16.00 15.70 15.70 0.0M
2021-10-08 15.00 15.10 15.00 15.10 0.0M
2021-10-07 14.80 14.80 14.80 14.80 0.0M
2021-10-06 14.40 15.00 14.40 14.90 0.0M
2021-10-05 13.70 14.40 13.70 14.30 0.0M
2021-10-04 13.90 14.00 13.40 13.60 0.0M
2021-10-01 14.40 14.40 13.30 14.20 0.0M
2021-09-30 14.90 14.90 14.90 14.90 0.0M
2021-09-29 15.00 15.00 15.00 15.00 0.0M
2021-09-28 14.90 15.00 14.40 15.00 0.0M
2021-09-27 15.30 15.30 15.30 15.30 0.0M
2021-09-24 15.30 15.30 15.30 15.30 0.0M
2021-09-23 15.80 15.80 15.80 15.80 0.0M
2021-09-22 16.00 16.00 15.80 15.80 0.0M
2021-09-21 15.80 15.80 15.80 15.80 0.0M
2021-09-20 16.50 16.50 16.00 16.00 0.0M
2021-09-17 16.40 16.40 16.40 16.40 0.0M
2021-09-16 16.30 16.40 16.10 16.30 0.0M
2021-09-15 16.50 16.50 16.50 16.50 0.0M
2021-09-14 16.50 16.50 16.50 16.50 0.0M
2021-09-13 16.30 16.50 16.30 16.50 0.0M
2021-09-10 16.70 16.70 16.50 16.50 0.0M
2021-09-09 16.80 17.20 16.80 17.00 0.0M
2021-09-08 16.60 16.60 16.60 16.60 0.0M
2021-09-07 16.60 16.60 16.60 16.60 0.0M
2021-09-06 16.60 16.60 16.60 16.60 0.0M
2021-09-03 16.20 16.40 16.20 16.40 0.0M
2021-09-02 16.20 16.50 16.20 16.50 0.0M
2021-09-01 17.00 17.00 16.00 16.00 0.0M
2021-08-31 17.00 17.00 16.60 16.70 0.0M
2021-08-30 16.60 16.80 16.60 16.80 0.0M
2021-08-27 17.00 17.20 16.70 16.90 0.0M
2021-08-26 17.70 17.70 17.30 17.30 0.0M
2021-08-25 17.00 17.70 17.00 17.50 0.0M
2021-08-24 17.00 17.30 17.00 17.30 0.0M
2021-08-23 17.70 17.70 16.60 16.70 0.0M
2021-08-20 17.70 17.70 17.40 17.50 0.0M
2021-08-19 17.70 18.00 17.70 17.70 0.0M
2021-08-18 18.50 18.50 17.90 17.90 0.0M
2021-08-17 18.00 18.20 18.00 18.20 0.0M
2021-08-16 16.80 18.60 16.50 18.00 0.0M
2021-08-13 16.60 16.60 16.60 16.60 0.0M
2021-08-12 16.20 17.00 16.20 16.60 0.0M
2021-08-11 16.20 16.20 16.10 16.10 0.0M
2021-08-10 16.20 16.20 16.10 16.10 0.0M
2021-08-09 16.20 16.20 16.10 16.10 0.0M
2021-08-06 16.20 16.20 16.00 16.00 0.0M
2021-08-05 16.20 16.20 16.00 16.00 0.0M
2021-08-04 15.30 16.00 15.30 15.80 0.0M
2021-08-03 15.60 15.90 15.00 15.10 0.0M
2021-08-02 15.10 16.00 15.10 15.90 0.0M
2021-07-30 15.00 15.00 14.50 14.50 0.0M
2021-07-29 14.80 14.80 14.80 14.80 0.0M
2021-07-28 14.40 14.80 14.40 14.80 0.0M
2021-07-27 14.50 15.00 14.50 14.90 0.0M
2021-07-26 14.40 14.40 14.40 14.40 0.0M
2021-07-23 14.30 14.30 14.30 14.30 0.0M
2021-07-22 14.50 14.50 14.40 14.40 0.0M
2021-07-21 14.20 14.90 14.20 14.50 0.0M
2021-07-20 13.30 15.10 13.30 15.10 0.0M
2021-07-19 13.40 13.70 13.40 13.50 0.0M
2021-07-16 13.30 13.30 13.30 13.30 0.0M
2021-07-15 13.30 13.30 13.30 13.30 0.0M
2021-07-14 13.20 13.20 13.20 13.20 0.0M
2021-07-13 13.20 13.20 13.20 13.20 0.0M
2021-07-12 13.20 13.20 13.20 13.20 0.0M
2021-07-09 13.20 13.20 13.20 13.20 0.0M
2021-07-08 13.20 13.20 13.20 13.20 0.0M
2021-07-07 13.40 13.40 13.20 13.20 0.0M
2021-07-06 13.20 13.20 13.20 13.20 0.0M
2021-07-05 13.20 13.20 13.20 13.20 0.0M
2021-07-02 13.10 13.10 13.10 13.10 0.0M
2021-07-01 13.20 13.20 13.20 13.20 0.0M
2021-06-30 13.40 13.40 13.30 13.30 0.0M
2021-06-29 13.20 13.20 13.20 13.20 0.0M
2021-06-28 13.00 13.00 13.00 13.00 0.0M
2021-06-25 12.90 13.10 12.90 13.10 0.0M
2021-06-24 12.90 12.90 12.70 12.70 0.0M
2021-06-23 13.10 13.10 13.10 13.10 0.0M
2021-06-22 13.10 13.10 13.10 13.10 0.0M
2021-06-21 13.10 13.10 13.10 13.10 0.0M
2021-06-18 13.20 13.20 12.70 12.80 0.0M
2021-06-17 13.30 13.40 13.30 13.40 0.0M
2021-06-16 13.20 13.20 13.20 13.20 0.0M
2021-06-15 13.20 13.20 13.20 13.20 0.0M
2021-06-14 13.20 13.20 13.10 13.20 0.0M
2021-06-11 13.30 13.30 13.30 13.30 0.0M
2021-06-10 13.30 13.30 13.30 13.30 0.0M
2021-06-09 13.30 13.30 13.30 13.30 0.0M
2021-06-08 13.30 13.30 13.30 13.30 0.0M
2021-06-07 13.50 13.50 13.30 13.30 0.0M
2021-06-04 13.30 13.30 13.30 13.30 0.0M
2021-06-03 13.30 13.30 13.30 13.30 0.0M
2021-06-02 13.30 13.30 13.30 13.30 0.0M
2021-06-01 13.20 13.40 13.20 13.30 0.0M
2021-05-31 13.50 13.50 13.40 13.40 0.0M
2021-05-28 13.30 13.30 13.30 13.30 0.0M
2021-05-27 13.20 13.50 13.20 13.50 0.0M
2021-05-26 13.20 13.20 13.00 13.10 0.0M
2021-05-25 13.30 13.30 13.30 13.30 0.0M
2021-05-21 13.40 13.40 13.40 13.40 0.0M
2021-05-20 13.40 13.40 13.40 13.40 0.0M
2021-05-19 13.30 14.60 13.30 13.70 0.0M
2021-05-18 13.50 13.50 13.10 13.20 0.0M