Hexaom (ALHEX)

ALHEX
🏛️ フランス →
30.20
最終更新: 2025-09-26
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 19.90 19.90 19.05 19.50 0.0M
2023-12-28 19.90 20.00 19.40 19.70 0.0M
2023-12-27 20.00 20.10 19.75 19.90 0.0M
2023-12-22 20.20 20.50 20.00 20.00 0.0M
2023-12-21 20.00 20.70 20.00 20.10 0.0M
2023-12-20 19.40 20.70 19.30 20.70 0.0M
2023-12-19 19.65 19.65 19.30 19.40 0.0M
2023-12-18 19.95 20.00 19.20 19.65 0.0M
2023-12-15 19.95 20.00 19.80 19.95 0.0M
2023-12-14 20.30 20.40 19.80 19.95 0.0M
2023-12-13 20.60 20.60 19.95 20.30 0.0M
2023-12-12 21.00 21.00 20.60 20.60 0.0M
2023-12-11 21.60 21.70 20.90 21.00 0.0M
2023-12-08 21.00 21.70 20.90 21.60 0.0M
2023-12-07 21.10 21.10 20.80 20.90 0.0M
2023-12-06 20.80 21.30 20.40 21.10 0.0M
2023-12-05 20.40 21.00 20.40 20.90 0.0M
2023-12-04 19.95 20.40 19.70 20.30 0.0M
2023-12-01 19.50 20.00 19.40 19.95 0.0M
2023-11-30 19.10 19.60 18.80 19.60 0.0M
2023-11-29 19.30 19.30 18.65 19.10 0.0M
2023-11-28 19.40 19.50 19.30 19.30 0.0M
2023-11-27 19.50 19.65 19.30 19.40 0.0M
2023-11-24 19.80 20.00 19.65 19.80 0.0M
2023-11-23 19.35 19.85 19.10 19.80 0.0M
2023-11-22 19.00 19.40 18.90 19.35 0.0M
2023-11-21 19.80 19.80 18.90 19.00 0.0M
2023-11-20 19.05 20.00 19.05 19.80 0.0M
2023-11-17 18.60 19.40 18.60 19.00 0.0M
2023-11-16 18.50 18.90 18.50 18.60 0.0M
2023-11-15 17.90 18.90 17.90 18.50 0.0M
2023-11-14 17.25 17.85 17.20 17.85 0.0M
2023-11-13 16.55 17.35 16.55 17.20 0.0M
2023-11-10 16.45 16.80 16.45 16.80 0.0M
2023-11-09 16.30 16.50 16.20 16.45 0.0M
2023-11-08 16.60 16.60 16.10 16.30 0.0M
2023-11-07 16.70 16.70 16.40 16.60 0.0M
2023-11-06 16.50 16.90 16.50 16.80 0.0M
2023-11-03 15.20 16.10 15.20 16.10 0.0M
2023-11-02 14.40 15.30 14.40 15.10 0.0M
2023-11-01 14.50 14.70 14.30 14.40 0.0M
2023-10-31 14.60 14.70 14.25 14.50 0.0M
2023-10-30 14.80 14.80 14.30 14.60 0.0M
2023-10-27 14.35 14.80 14.10 14.80 0.0M
2023-10-26 14.60 14.60 14.00 14.30 0.0M
2023-10-25 14.30 14.40 13.90 14.40 0.0M
2023-10-24 14.40 14.50 14.15 14.30 0.0M
2023-10-23 15.20 15.20 14.55 14.55 0.0M
2023-10-20 15.20 15.20 15.00 15.20 0.0M
2023-10-19 15.15 15.20 15.00 15.15 0.0M
2023-10-18 14.90 15.20 14.90 15.15 0.0M
2023-10-17 14.90 15.15 14.90 14.90 0.0M
2023-10-16 15.00 15.05 14.80 14.90 0.0M
2023-10-13 15.00 15.10 14.70 15.00 0.0M
2023-10-12 15.10 15.15 14.90 14.95 0.0M
2023-10-11 15.20 15.20 14.75 14.95 0.0M
2023-10-10 14.90 15.25 14.80 15.15 0.0M
2023-10-09 14.50 14.80 14.50 14.70 0.0M
2023-10-06 14.80 14.80 14.25 14.45 0.0M
2023-10-05 13.80 15.35 13.80 14.55 0.0M
2023-10-04 13.10 13.20 12.95 12.95 0.0M
2023-10-03 13.65 13.65 12.65 13.10 0.0M
2023-10-02 13.65 14.00 13.40 13.45 0.0M
2023-09-29 14.05 14.05 13.40 13.65 0.0M
2023-09-28 14.15 14.15 13.70 14.05 0.0M
2023-09-27 14.40 14.40 14.10 14.15 0.0M
2023-09-26 14.90 14.90 14.30 14.40 0.0M
2023-09-25 15.05 15.05 14.85 14.90 0.0M
2023-09-22 15.10 15.10 14.85 14.85 0.0M
2023-09-21 15.10 15.10 15.05 15.10 0.0M
2023-09-20 15.05 15.10 15.00 15.10 0.0M
2023-09-19 15.00 15.05 14.95 15.05 0.0M
2023-09-18 15.00 15.05 14.95 14.95 0.0M
2023-09-15 14.95 15.25 14.95 15.00 0.0M
2023-09-14 14.95 15.00 14.85 14.95 0.0M
2023-09-13 14.95 14.95 14.80 14.95 0.0M
2023-09-12 14.80 14.95 14.80 14.95 0.0M
2023-09-11 15.10 15.10 14.80 14.80 0.0M
2023-09-08 15.25 15.25 15.05 15.10 0.0M
2023-09-07 15.25 15.30 15.10 15.25 0.0M
2023-09-06 15.20 15.25 15.15 15.25 0.0M
2023-09-05 15.10 15.30 15.10 15.20 0.0M
2023-09-04 15.15 15.35 15.10 15.10 0.0M
2023-09-01 15.30 15.35 15.15 15.20 0.0M
2023-08-31 15.30 15.40 15.15 15.30 0.0M
2023-08-30 15.95 16.00 15.30 15.30 0.0M
2023-08-29 15.55 15.90 15.30 15.85 0.0M
2023-08-28 15.55 15.55 15.45 15.55 0.0M
2023-08-25 15.40 15.45 15.35 15.45 0.0M
2023-08-24 15.40 15.40 15.40 15.40 0.0M
2023-08-23 15.35 15.40 15.35 15.40 0.0M
2023-08-22 15.30 15.35 15.30 15.35 0.0M
2023-08-21 15.35 15.35 15.25 15.30 0.0M
2023-08-18 15.40 15.45 15.20 15.30 0.0M
2023-08-17 15.40 15.50 15.40 15.40 0.0M
2023-08-16 15.50 15.50 15.35 15.35 0.0M
2023-08-15 15.40 15.60 15.40 15.50 0.0M
2023-08-14 15.50 15.50 15.40 15.40 0.0M
2023-08-11 15.50 15.55 15.35 15.45 0.0M
2023-08-10 15.55 15.55 15.45 15.50 0.0M
2023-08-09 15.50 15.55 15.45 15.55 0.0M
2023-08-08 15.50 15.50 15.45 15.50 0.0M
2023-08-07 15.45 15.50 15.45 15.50 0.0M
2023-08-04 15.50 15.50 15.35 15.45 0.0M
2023-08-03 15.10 15.60 15.10 15.35 0.0M
2023-08-02 15.20 15.30 15.10 15.10 0.0M
2023-08-01 15.20 15.70 15.10 15.20 0.0M
2023-07-31 15.25 15.50 15.15 15.20 0.0M
2023-07-28 15.50 15.50 15.20 15.20 0.0M
2023-07-27 15.50 15.50 15.30 15.50 0.0M
2023-07-26 15.45 15.50 15.30 15.50 0.0M
2023-07-25 15.45 15.50 15.30 15.45 0.0M
2023-07-24 15.60 15.70 15.30 15.45 0.0M
2023-07-21 15.55 15.65 15.30 15.40 0.0M
2023-07-20 15.95 15.95 15.00 15.55 0.0M
2023-07-19 16.10 16.10 15.95 15.95 0.0M
2023-07-18 15.80 16.15 15.70 16.05 0.0M
2023-07-17 15.80 15.95 15.55 15.80 0.0M
2023-07-14 16.00 16.05 15.80 15.80 0.0M
2023-07-13 16.05 16.10 15.70 16.00 0.0M
2023-07-12 16.00 16.05 15.70 16.05 0.0M
2023-07-11 16.00 16.10 16.00 16.00 0.0M
2023-07-10 16.00 16.00 16.00 16.00 0.0M
2023-07-07 16.05 16.10 16.00 16.00 0.0M
2023-07-06 16.15 16.15 16.00 16.05 0.0M
2023-07-05 16.05 16.15 16.00 16.15 0.0M
2023-07-04 16.05 16.10 16.00 16.05 0.0M
2023-07-03 16.10 16.10 15.95 16.05 0.0M
2023-06-30 15.90 16.15 15.70 16.10 0.0M
2023-06-29 15.80 15.95 15.80 15.90 0.0M
2023-06-28 15.95 16.00 15.80 15.80 0.0M
2023-06-27 15.85 15.95 15.85 15.95 0.0M
2023-06-26 15.95 16.00 15.85 15.85 0.0M
2023-06-23 15.90 16.00 15.80 15.90 0.0M
2023-06-22 15.80 15.90 15.80 15.90 0.0M
2023-06-21 16.00 16.10 15.70 15.80 0.0M
2023-06-20 16.05 16.05 15.85 16.00 0.0M
2023-06-19 16.20 16.40 16.05 16.05 0.0M
2023-06-16 16.45 16.65 15.90 16.00 0.0M
2023-06-15 16.65 16.70 16.40 16.45 0.0M
2023-06-14 16.65 16.85 16.65 16.65 0.0M
2023-06-13 16.75 16.85 16.65 16.65 0.0M
2023-06-12 16.60 16.75 16.60 16.75 0.0M
2023-06-09 17.10 17.30 16.40 16.60 0.0M
2023-06-08 16.60 16.70 16.60 16.65 0.0M
2023-06-07 16.95 17.00 16.40 16.60 0.0M
2023-06-06 17.10 17.10 16.95 16.95 0.0M
2023-06-05 17.55 17.60 17.10 17.10 0.0M
2023-06-02 17.20 17.30 17.20 17.30 0.0M
2023-06-01 17.05 17.20 17.05 17.20 0.0M
2023-05-31 17.10 17.25 17.00 17.05 0.0M
2023-05-30 17.25 17.50 16.80 17.10 0.0M
2023-05-29 16.45 17.20 16.45 17.10 0.0M
2023-05-26 16.65 16.70 16.20 16.45 0.0M
2023-05-25 16.60 16.75 16.50 16.60 0.0M
2023-05-24 17.15 17.20 16.55 16.60 0.0M
2023-05-23 17.20 17.20 17.15 17.15 0.0M
2023-05-22 17.00 17.15 16.85 17.15 0.0M
2023-05-19 16.50 16.85 16.50 16.75 0.0M
2023-05-18 16.55 16.55 16.45 16.45 0.0M
2023-05-17 16.60 16.95 16.50 16.50 0.0M
2023-05-16 16.05 16.50 15.85 16.35 0.0M
2023-05-15 16.00 16.15 15.45 15.70 0.0M
2023-05-12 16.90 16.95 16.20 16.20 0.0M
2023-05-11 17.25 17.30 16.90 16.90 0.0M
2023-05-10 18.00 18.00 17.20 17.30 0.0M
2023-05-09 18.10 18.10 17.85 17.90 0.0M
2023-05-08 17.95 18.10 17.95 18.10 0.0M
2023-05-05 17.80 17.95 17.70 17.95 0.0M
2023-05-04 17.95 18.45 17.70 17.80 0.0M
2023-05-03 17.85 17.90 17.85 17.90 0.0M
2023-05-02 17.60 17.85 17.60 17.85 0.0M
2023-04-28 17.45 17.60 17.35 17.60 0.0M
2023-04-27 17.60 17.60 17.35 17.45 0.0M
2023-04-26 17.60 17.60 17.50 17.55 0.0M
2023-04-25 17.25 17.50 17.25 17.50 0.0M
2023-04-24 17.25 17.25 17.20 17.25 0.0M
2023-04-21 17.35 17.60 17.20 17.25 0.0M
2023-04-20 17.25 17.35 17.25 17.35 0.0M
2023-04-19 17.10 17.25 17.10 17.25 0.0M
2023-04-18 17.25 17.25 17.10 17.10 0.0M
2023-04-17 17.20 17.25 17.15 17.15 0.0M
2023-04-14 17.15 17.30 17.00 17.20 0.0M
2023-04-13 17.20 17.20 17.05 17.15 0.0M
2023-04-12 17.20 17.25 16.75 17.00 0.0M
2023-04-11 16.80 17.20 16.80 17.20 0.0M
2023-04-06 16.95 16.95 16.80 16.85 0.0M
2023-04-05 16.90 16.95 16.85 16.95 0.0M
2023-04-04 17.40 17.50 16.90 16.90 0.0M
2023-04-03 17.80 17.80 17.40 17.40 0.0M
2023-03-31 17.35 17.65 17.25 17.65 0.0M
2023-03-30 17.25 17.65 17.25 17.25 0.0M
2023-03-29 17.45 17.45 16.95 17.25 0.0M
2023-03-28 17.70 17.70 17.10 17.45 0.0M
2023-03-27 17.75 17.80 17.35 17.70 0.0M
2023-03-24 17.85 17.85 17.55 17.70 0.0M
2023-03-23 17.40 17.85 16.95 17.85 0.0M
2023-03-22 17.95 18.35 17.95 18.05 0.0M
2023-03-21 17.80 17.95 17.80 17.95 0.0M
2023-03-20 17.85 18.05 17.50 17.70 0.0M
2023-03-17 18.10 18.30 17.85 17.85 0.0M
2023-03-16 18.05 18.30 18.00 18.05 0.0M
2023-03-15 18.35 18.35 18.05 18.05 0.0M
2023-03-14 18.35 18.45 18.30 18.40 0.0M
2023-03-13 19.10 19.10 18.45 18.55 0.0M
2023-03-10 18.95 18.95 18.75 18.95 0.0M
2023-03-09 19.20 19.30 19.05 19.05 0.0M
2023-03-08 19.00 19.20 19.00 19.20 0.0M
2023-03-07 19.00 19.20 18.95 19.00 0.0M
2023-03-06 19.20 19.20 19.00 19.00 0.0M
2023-03-03 19.05 19.20 19.00 19.10 0.0M
2023-03-02 19.00 19.10 19.00 19.00 0.0M
2023-03-01 19.05 19.15 18.80 19.00 0.0M
2023-02-28 19.15 19.20 19.00 19.00 0.0M
2023-02-27 19.00 19.20 19.00 19.15 0.0M
2023-02-24 19.05 19.10 19.00 19.00 0.0M
2023-02-23 19.00 19.10 19.00 19.10 0.0M
2023-02-22 19.20 19.20 19.00 19.00 0.0M
2023-02-21 18.90 19.20 18.75 19.20 0.0M
2023-02-20 19.05 19.10 17.70 18.65 0.0M
2023-02-17 19.15 19.20 19.00 19.05 0.0M
2023-02-16 19.00 19.25 19.00 19.15 0.0M
2023-02-15 19.00 19.15 18.95 19.00 0.0M
2023-02-14 19.05 19.20 19.00 19.00 0.0M
2023-02-13 19.00 19.20 18.55 19.05 0.0M
2023-02-10 19.05 19.40 19.00 19.00 0.0M
2023-02-09 20.00 20.10 19.00 19.05 0.0M
2023-02-08 21.20 21.30 19.50 20.00 0.0M
2023-02-07 20.00 21.40 19.80 21.10 0.0M
2023-02-06 19.75 20.10 19.70 20.00 0.0M
2023-02-03 19.80 19.80 19.50 19.75 0.0M
2023-02-02 19.80 20.00 19.75 19.80 0.0M
2023-02-01 19.75 20.00 19.70 19.75 0.0M
2023-01-31 19.90 20.00 19.75 19.75 0.0M
2023-01-30 20.00 20.00 19.90 19.95 0.0M
2023-01-27 19.80 20.00 19.80 20.00 0.0M
2023-01-26 19.75 20.00 19.65 20.00 0.0M
2023-01-25 19.80 19.80 19.65 19.75 0.0M
2023-01-24 19.95 19.95 19.70 19.80 0.0M
2023-01-23 19.95 20.00 19.90 19.90 0.0M
2023-01-20 19.85 20.00 19.75 19.95 0.0M
2023-01-19 19.95 20.00 19.70 19.70 0.0M
2023-01-18 19.55 19.95 19.55 19.95 0.0M
2023-01-17 19.95 19.95 19.45 19.50 0.0M
2023-01-16 19.20 20.10 19.10 20.00 0.1M
2023-01-13 19.55 19.55 19.10 19.10 0.0M
2023-01-12 19.70 19.70 19.00 19.10 0.0M
2023-01-11 19.80 19.85 19.40 19.70 0.0M
2023-01-10 20.00 20.00 19.60 19.80 0.0M
2023-01-09 20.00 20.20 19.40 20.00 0.0M
2023-01-06 20.10 20.10 19.55 19.60 0.0M
2023-01-05 20.00 20.30 19.85 20.00 0.0M
2023-01-04 19.45 20.00 19.35 19.75 0.0M
2023-01-03 19.05 19.55 19.05 19.25 0.0M
2023-01-02 18.80 19.15 18.80 19.15 0.0M