Doccheck AG (ANWGn)

ANWGn
🏛️ ドイツ →
13.00
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
2021-12-30 30.70 31.20 30.70 30.90 0.0M
2021-12-29 32.00 32.10 30.00 30.00 0.0M
2021-12-28 31.00 31.80 31.00 31.30 0.0M
2021-12-27 30.60 31.30 30.50 31.30 0.0M
2021-12-23 30.00 30.60 29.50 30.60 0.0M
2021-12-22 29.60 29.90 29.60 29.80 0.0M
2021-12-21 29.50 30.00 29.50 30.00 0.0M
2021-12-20 30.70 30.70 29.40 29.60 0.0M
2021-12-17 29.50 31.20 29.20 31.20 0.0M
2021-12-16 28.50 30.00 28.10 29.60 0.0M
2021-12-15 30.10 30.10 29.00 29.80 0.0M
2021-12-14 33.00 33.00 30.60 30.60 0.0M
2021-12-13 33.40 33.40 33.40 33.40 0.0M
2021-12-10 33.80 33.80 32.10 33.30 0.0M
2021-12-09 33.80 34.00 33.80 34.00 0.0M
2021-12-08 33.80 34.10 33.80 34.10 0.0M
2021-12-07 34.40 34.80 33.80 34.10 0.0M
2021-12-06 35.10 37.40 34.80 34.90 0.0M
2021-12-03 34.00 36.00 33.90 35.60 0.0M
2021-12-02 33.60 33.80 33.40 33.80 0.0M
2021-12-01 31.70 33.40 31.70 33.40 0.0M
2021-11-30 32.70 33.10 32.00 32.20 0.0M
2021-11-29 31.00 31.90 30.90 31.90 0.0M
2021-11-26 31.20 32.30 31.00 31.20 0.0M
2021-11-25 30.50 31.30 30.30 30.30 0.0M
2021-11-24 33.50 33.50 30.00 30.50 0.0M
2021-11-23 32.00 32.60 31.60 32.30 0.0M
2021-11-22 31.40 32.00 31.40 31.60 0.0M
2021-11-19 31.30 31.30 31.30 31.30 0.0M
2021-11-18 32.10 32.10 31.40 31.40 0.0M
2021-11-17 32.50 32.50 31.40 32.10 0.0M
2021-11-16 32.50 32.70 32.20 32.50 0.0M
2021-11-15 31.80 32.40 31.80 32.40 0.0M
2021-11-12 32.30 32.90 31.50 31.60 0.0M
2021-11-11 32.30 34.50 32.30 33.10 0.0M
2021-11-10 31.00 32.50 31.00 32.50 0.0M
2021-11-09 29.40 30.60 29.40 30.30 0.0M
2021-11-08 29.40 31.00 28.50 28.70 0.0M
2021-11-05 29.00 30.80 29.00 29.50 0.0M
2021-11-04 28.60 32.50 28.40 30.90 0.0M
2021-11-03 27.40 28.60 27.40 28.10 0.0M
2021-11-02 27.00 27.00 26.80 27.00 0.0M
2021-11-01 27.80 28.00 27.20 27.50 0.0M
2021-10-29 25.80 28.40 25.80 27.80 0.0M
2021-10-28 25.80 26.00 25.50 25.50 0.0M
2021-10-27 25.70 26.40 25.60 25.80 0.0M
2021-10-26 25.00 25.70 25.00 25.40 0.0M
2021-10-25 25.40 25.40 25.10 25.10 0.0M
2021-10-22 24.90 25.20 24.80 25.20 0.0M
2021-10-21 25.00 25.00 24.60 24.60 0.0M
2021-10-20 24.90 25.70 24.90 25.40 0.0M
2021-10-19 24.60 24.80 24.30 24.80 0.0M
2021-10-18 24.70 24.80 24.60 24.60 0.0M
2021-10-15 24.50 25.20 24.50 25.00 0.0M
2021-10-14 24.50 24.60 24.20 24.40 0.0M
2021-10-13 24.60 24.90 24.50 24.90 0.0M
2021-10-12 25.20 25.20 25.20 25.20 0.0M
2021-10-11 24.90 25.40 24.90 25.00 0.0M
2021-10-08 24.70 24.70 24.60 24.60 0.0M
2021-10-07 24.70 25.00 24.70 25.00 0.0M
2021-10-06 24.10 24.40 24.10 24.40 0.0M
2021-10-05 24.50 24.50 24.40 24.40 0.0M
2021-10-04 24.60 24.70 24.50 24.70 0.0M
2021-10-01 24.90 24.90 24.90 24.90 0.0M
2021-09-30 24.50 24.50 24.50 24.50 0.0M
2021-09-29 24.60 24.80 24.50 24.80 0.0M
2021-09-28 24.60 25.00 24.50 24.90 0.0M
2021-09-27 25.20 25.30 24.50 24.90 0.0M
2021-09-24 25.30 25.30 25.30 25.30 0.0M
2021-09-23 25.10 25.20 24.70 25.20 0.0M
2021-09-22 25.50 25.50 25.30 25.30 0.0M
2021-09-21 25.80 27.10 25.30 25.30 0.0M
2021-09-20 26.80 26.80 25.00 25.80 0.0M
2021-09-17 27.30 27.30 26.90 27.10 0.0M
2021-09-16 27.10 27.10 27.10 27.10 0.0M
2021-09-15 26.90 27.10 26.90 27.10 0.0M
2021-09-14 27.00 27.70 27.00 27.30 0.0M
2021-09-13 27.70 27.70 27.00 27.30 0.0M
2021-09-10 27.30 28.20 27.30 27.60 0.0M
2021-09-09 27.80 28.50 27.60 27.80 0.0M
2021-09-08 28.30 28.40 27.90 28.30 0.0M
2021-09-07 28.00 28.10 27.80 28.10 0.0M
2021-09-06 28.00 28.30 28.00 28.30 0.0M
2021-09-03 28.20 28.50 27.80 28.30 0.0M
2021-09-02 27.50 28.30 27.50 28.10 0.0M
2021-09-01 27.60 27.60 27.20 27.30 0.0M
2021-08-31 27.10 27.30 27.00 27.30 0.0M
2021-08-30 27.70 27.70 27.40 27.40 0.0M
2021-08-27 27.90 27.90 27.90 27.90 0.0M
2021-08-26 29.00 29.00 27.60 28.40 0.0M
2021-08-25 26.00 28.90 25.70 28.50 0.0M
2021-08-24 26.40 26.40 26.40 26.40 0.0M
2021-08-23 26.10 26.60 26.00 26.40 0.0M
2021-08-20 25.90 25.90 25.90 25.90 0.0M
2021-08-19 26.20 26.20 25.60 25.60 0.0M
2021-08-18 25.60 26.70 25.60 26.30 0.0M
2021-08-17 25.80 25.80 25.40 25.40 0.0M
2021-08-16 24.80 25.70 24.80 25.40 0.0M
2021-08-13 24.80 25.60 24.60 24.80 0.0M
2021-08-12 23.90 24.80 23.80 24.70 0.0M
2021-08-11 23.70 24.00 23.60 24.00 0.0M
2021-08-10 24.50 24.50 23.70 24.00 0.0M
2021-08-09 24.80 24.80 24.20 24.30 0.0M
2021-08-06 25.70 25.70 24.90 25.30 0.0M
2021-08-05 26.00 26.30 25.90 26.30 0.0M
2021-08-04 26.60 26.80 26.20 26.40 0.0M
2021-08-03 26.20 26.30 25.40 26.30 0.0M
2021-08-02 27.60 27.60 26.00 26.00 0.0M
2021-07-30 27.90 27.90 27.90 27.90 0.0M
2021-07-29 27.80 27.80 27.70 27.70 0.0M
2021-07-28 27.90 27.90 27.90 27.90 0.0M
2021-07-27 28.00 28.00 27.80 27.90 0.0M
2021-07-26 28.10 28.20 27.90 28.20 0.0M
2021-07-23 28.30 28.30 27.90 28.20 0.0M
2021-07-22 28.30 28.80 28.30 28.40 0.0M
2021-07-21 27.60 28.50 27.60 28.50 0.0M
2021-07-20 26.80 27.90 26.80 27.90 0.0M
2021-07-19 26.90 26.90 26.40 26.70 0.0M
2021-07-16 26.80 27.40 26.80 27.40 0.0M
2021-07-15 26.70 27.30 26.70 26.90 0.0M
2021-07-14 27.10 27.10 26.70 26.90 0.0M
2021-07-13 27.40 27.60 27.40 27.60 0.0M
2021-07-12 26.90 27.20 26.80 26.90 0.0M
2021-07-09 25.50 26.90 24.80 26.50 0.0M
2021-07-08 26.30 26.30 25.00 25.60 0.0M
2021-07-07 26.60 26.60 26.60 26.60 0.0M
2021-07-06 26.50 26.60 26.30 26.60 0.0M
2021-07-05 27.00 27.00 26.40 26.50 0.0M
2021-07-02 27.00 27.00 27.00 27.00 0.0M
2021-07-01 26.50 27.40 26.40 27.10 0.0M
2021-06-30 26.50 26.50 26.30 26.40 0.0M
2021-06-29 27.20 27.20 26.50 26.50 0.0M
2021-06-28 27.60 27.60 27.30 27.40 0.0M
2021-06-25 28.10 28.10 27.90 27.90 0.0M
2021-06-24 27.90 27.90 27.90 27.90 0.0M
2021-06-23 28.00 28.10 27.30 27.40 0.0M
2021-06-22 26.00 27.20 26.00 27.20 0.0M
2021-06-21 26.60 26.60 26.10 26.50 0.0M
2021-06-18 26.80 26.80 26.80 26.80 0.0M
2021-06-17 27.20 27.20 27.20 27.20 0.0M
2021-06-16 27.10 27.20 26.80 27.20 0.0M
2021-06-15 27.10 27.20 26.70 27.20 0.0M
2021-06-14 27.30 28.00 27.10 27.60 0.0M
2021-06-11 28.20 28.20 27.80 27.80 0.0M
2021-06-10 29.00 29.00 27.30 27.80 0.0M
2021-06-09 28.80 29.00 28.80 29.00 0.0M
2021-06-08 28.70 29.20 28.70 28.90 0.0M
2021-06-07 28.50 29.20 28.50 29.10 0.0M
2021-06-04 29.10 29.10 28.50 28.50 0.0M
2021-06-03 29.50 30.00 29.50 30.00 0.0M
2021-06-02 29.30 29.70 29.00 29.60 0.0M
2021-06-01 28.70 29.60 28.40 28.90 0.0M
2021-05-31 28.00 28.50 28.00 28.30 0.0M
2021-05-28 29.30 30.40 28.70 29.30 0.0M
2021-05-27 27.60 30.30 27.60 29.50 0.0M
2021-05-26 27.30 27.50 27.00 27.20 0.0M
2021-05-25 26.90 27.30 26.90 27.00 0.0M
2021-05-21 27.10 27.60 27.10 27.50 0.0M
2021-05-20 26.60 27.30 26.60 26.80 0.0M
2021-05-19 26.40 26.90 26.40 26.90 0.0M
2021-05-18 26.50 26.50 26.50 26.50 0.0M
2021-05-17 27.70 27.70 26.30 26.70 0.0M
2021-05-14 26.50 28.10 26.50 27.80 0.0M
2021-05-13 26.50 26.50 26.40 26.40 0.0M
2021-05-12 26.00 26.60 26.00 26.30 0.0M
2021-05-11 26.50 26.50 26.00 26.00 0.0M
2021-05-10 26.10 26.90 26.10 26.50 0.0M
2021-05-07 25.50 26.80 25.50 26.80 0.0M
2021-05-06 27.00 27.00 24.60 25.90 0.0M
2021-05-05 26.10 26.90 25.60 26.70 0.0M
2021-05-04 26.70 26.90 25.30 25.60 0.0M
2021-05-03 25.20 26.50 25.20 26.50 0.0M
2021-04-30 25.00 25.70 25.00 25.60 0.0M
2021-04-29 25.70 25.70 24.60 25.40 0.0M
2021-04-28 25.40 25.80 25.40 25.80 0.0M
2021-04-27 25.10 25.60 24.90 25.60 0.0M
2021-04-26 24.60 25.10 24.60 25.10 0.0M
2021-04-23 24.60 24.70 24.60 24.70 0.0M
2021-04-22 25.60 25.60 25.00 25.00 0.0M
2021-04-21 25.20 25.60 25.00 25.30 0.0M
2021-04-20 25.30 25.90 25.20 25.40 0.0M
2021-04-19 25.50 25.70 25.10 25.50 0.0M
2021-04-16 25.40 25.40 25.30 25.30 0.0M
2021-04-15 25.10 25.10 25.10 25.10 0.0M
2021-04-14 25.10 25.10 24.80 24.90 0.0M
2021-04-13 26.00 26.00 25.00 25.00 0.0M
2021-04-12 25.20 26.40 25.20 26.00 0.0M
2021-04-09 24.40 25.30 24.40 25.30 0.0M
2021-04-08 23.70 25.20 23.40 24.60 0.0M
2021-04-07 24.00 24.00 23.90 23.90 0.0M
2021-04-06 24.60 24.60 23.70 24.00 0.0M
2021-04-01 26.00 26.00 23.70 24.30 0.0M
2021-03-31 27.60 27.60 26.40 26.40 0.0M
2021-03-30 28.20 28.20 27.80 27.80 0.0M
2021-03-29 28.60 28.60 28.40 28.40 0.0M
2021-03-26 28.40 29.60 28.40 29.00 0.0M
2021-03-25 28.60 28.60 28.00 28.40 0.0M
2021-03-24 29.20 29.20 28.60 28.80 0.0M
2021-03-23 28.60 30.20 28.60 29.60 0.0M
2021-03-22 29.40 29.40 28.80 29.00 0.0M
2021-03-19 29.20 29.20 29.20 29.20 0.0M
2021-03-18 30.00 30.20 28.80 29.00 0.0M
2021-03-17 29.00 29.80 29.00 29.40 0.0M
2021-03-16 29.20 30.00 28.80 30.00 0.0M
2021-03-15 28.00 30.60 28.00 29.60 0.0M
2021-03-12 27.80 28.00 27.60 27.80 0.0M
2021-03-11 28.20 28.20 27.20 27.80 0.0M
2021-03-10 27.20 28.00 27.20 27.40 0.0M
2021-03-09 26.80 27.00 26.20 26.60 0.0M
2021-03-08 25.60 26.40 25.20 26.20 0.0M
2021-03-05 29.00 29.00 25.40 25.60 0.0M
2021-03-04 28.40 29.00 28.40 28.80 0.0M
2021-03-03 27.80 29.00 27.80 28.80 0.0M
2021-03-02 26.40 28.00 26.00 28.00 0.0M
2021-03-01 25.80 27.40 25.20 27.20 0.0M
2021-02-26 26.40 27.20 25.20 26.60 0.0M
2021-02-25 27.80 27.80 26.80 26.80 0.0M
2021-02-24 25.60 27.40 25.60 27.20 0.0M
2021-02-23 29.40 29.40 24.00 25.80 0.0M
2021-02-22 30.40 30.40 29.20 29.60 0.0M
2021-02-19 29.80 29.80 29.20 29.60 0.0M
2021-02-18 30.20 31.00 29.80 30.20 0.0M
2021-02-17 30.40 31.60 30.20 30.60 0.0M
2021-02-16 30.00 30.60 30.00 30.60 0.0M
2021-02-15 29.60 30.00 29.00 29.80 0.0M
2021-02-12 29.60 29.60 29.00 29.40 0.0M
2021-02-11 30.20 30.20 29.00 29.40 0.0M
2021-02-10 29.80 31.40 29.60 30.60 0.0M
2021-02-09 30.00 30.60 28.80 29.80 0.0M
2021-02-08 27.00 30.20 27.00 30.00 0.0M
2021-02-05 25.80 27.00 25.40 26.80 0.0M
2021-02-04 25.00 25.80 24.60 25.40 0.0M
2021-02-03 23.20 25.00 22.60 25.00 0.0M
2021-02-02 23.40 23.60 23.20 23.60 0.0M
2021-02-01 22.80 23.00 22.60 23.00 0.0M
2021-01-29 23.00 23.00 22.60 22.80 0.0M
2021-01-28 23.00 23.40 23.00 23.40 0.0M
2021-01-27 23.40 23.40 23.00 23.40 0.0M
2021-01-26 24.00 24.80 23.60 23.60 0.0M
2021-01-25 24.40 24.40 23.20 24.00 0.0M
2021-01-22 24.80 24.80 24.60 24.60 0.0M
2021-01-21 24.80 25.00 24.80 24.80 0.0M
2021-01-20 25.00 25.00 24.80 24.80 0.0M
2021-01-19 24.40 24.80 24.00 24.40 0.0M
2021-01-18 23.20 24.20 23.20 24.00 0.0M
2021-01-15 24.60 24.60 23.60 24.00 0.0M
2021-01-14 24.80 25.60 24.60 25.40 0.0M
2021-01-13 24.80 25.40 24.80 25.40 0.0M
2021-01-12 25.00 25.00 24.60 24.80 0.0M
2021-01-11 24.40 25.00 24.40 24.80 0.0M
2021-01-08 25.20 25.40 24.40 24.80 0.0M
2021-01-07 24.40 25.00 24.20 24.80 0.0M
2021-01-06 24.00 25.00 24.00 24.60 0.0M
2021-01-05 23.80 23.80 23.00 23.80 0.0M
2021-01-04 23.00 24.00 23.00 23.40 0.0M