Hoffmann Green Cement Technologies (ALHGR)

ALHGR
🏛️ フランス →
4.50
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
2021-12-31 25.60 25.60 24.80 25.00 0.0M
2021-12-30 25.00 25.20 24.70 25.00 0.0M
2021-12-29 25.00 25.30 24.90 25.00 0.0M
2021-12-28 25.50 25.50 24.90 25.00 0.0M
2021-12-27 25.00 25.70 24.80 25.20 0.0M
2021-12-24 25.50 25.50 24.70 24.80 0.0M
2021-12-23 25.30 25.50 24.90 25.20 0.0M
2021-12-22 26.30 26.30 24.90 25.20 0.0M
2021-12-21 23.90 25.80 23.80 25.80 0.0M
2021-12-20 23.80 24.00 23.50 23.70 0.0M
2021-12-17 25.00 25.00 23.90 23.90 0.0M
2021-12-16 24.00 24.90 23.90 24.90 0.0M
2021-12-15 24.80 24.80 23.80 24.00 0.0M
2021-12-14 26.00 26.00 24.50 24.80 0.0M
2021-12-13 26.70 26.70 25.00 25.60 0.0M
2021-12-10 26.40 26.80 26.00 26.00 0.1M
2021-12-09 26.50 26.50 25.90 26.10 0.0M
2021-12-08 26.30 26.50 25.90 26.40 0.0M
2021-12-07 26.50 26.50 25.60 25.80 0.0M
2021-12-06 24.20 26.50 24.00 26.00 0.1M
2021-12-03 23.90 24.40 23.10 23.50 0.0M
2021-12-02 24.20 24.50 23.90 24.50 0.0M
2021-12-01 23.00 24.50 23.00 24.20 0.0M
2021-11-30 22.60 22.60 21.70 22.10 0.0M
2021-11-29 23.80 23.90 22.10 22.50 0.0M
2021-11-26 23.30 24.00 22.80 24.00 0.0M
2021-11-25 23.40 24.60 23.20 23.40 0.0M
2021-11-24 23.10 24.00 22.50 23.30 0.0M
2021-11-23 24.30 24.40 23.10 23.40 0.0M
2021-11-22 26.10 26.10 24.00 24.30 0.0M
2021-11-19 26.50 26.80 26.30 26.30 0.0M
2021-11-18 27.00 27.10 26.00 26.30 0.0M
2021-11-17 27.10 27.10 26.50 27.00 0.0M
2021-11-16 27.00 27.10 26.50 27.10 0.0M
2021-11-15 27.00 27.70 26.30 27.00 0.0M
2021-11-12 27.00 27.20 26.50 26.80 0.0M
2021-11-11 27.70 27.70 26.70 27.20 0.0M
2021-11-10 27.50 27.70 27.20 27.70 0.0M
2021-11-09 27.80 27.80 27.10 27.40 0.0M
2021-11-08 28.00 28.00 27.30 27.40 0.0M
2021-11-05 28.30 28.30 27.80 27.90 0.0M
2021-11-04 28.00 28.20 27.60 28.00 0.0M
2021-11-03 28.00 28.00 27.80 28.00 0.0M
2021-11-02 28.10 28.10 27.90 28.10 0.0M
2021-11-01 28.00 28.10 27.80 28.00 0.0M
2021-10-29 28.10 28.10 27.80 28.00 0.0M
2021-10-28 28.40 28.40 27.90 28.10 0.0M
2021-10-27 29.00 29.00 28.00 28.30 0.0M
2021-10-26 29.20 29.20 28.40 28.80 0.0M
2021-10-25 29.00 29.20 28.60 29.20 0.0M
2021-10-22 28.10 29.00 28.00 29.00 0.0M
2021-10-21 28.70 28.70 27.90 27.90 0.0M
2021-10-20 28.50 28.50 28.20 28.50 0.0M
2021-10-19 28.30 28.30 27.80 28.30 0.0M
2021-10-18 28.00 28.00 27.50 27.90 0.0M
2021-10-15 28.80 28.80 27.70 27.70 0.0M
2021-10-14 28.80 28.90 28.30 28.40 0.0M
2021-10-13 28.70 28.80 28.40 28.60 0.0M
2021-10-12 28.50 28.90 28.20 28.60 0.0M
2021-10-11 28.50 28.50 28.20 28.50 0.0M
2021-10-08 28.30 28.50 28.10 28.50 0.0M
2021-10-07 28.50 28.50 28.20 28.30 0.0M
2021-10-06 28.50 28.50 27.50 28.50 0.0M
2021-10-05 28.50 28.70 27.90 28.50 0.0M
2021-10-04 29.00 29.10 28.00 28.70 0.0M
2021-10-01 29.20 29.20 27.20 27.70 0.0M
2021-09-30 29.30 29.30 27.90 29.30 0.0M
2021-09-29 28.30 29.30 28.10 29.30 0.0M
2021-09-28 28.00 28.70 27.20 27.90 0.0M
2021-09-27 26.20 26.90 25.80 26.90 0.0M
2021-09-24 26.20 26.50 25.70 26.40 0.0M
2021-09-23 26.70 26.70 26.00 26.70 0.0M
2021-09-22 27.10 27.20 26.30 26.70 0.0M
2021-09-21 27.90 27.90 26.80 27.10 0.0M
2021-09-20 27.50 28.40 27.00 28.00 0.0M
2021-09-17 26.60 27.30 26.50 27.30 0.0M
2021-09-16 26.30 27.20 26.10 26.40 0.0M
2021-09-15 26.80 26.80 25.50 25.70 0.0M
2021-09-14 27.30 27.30 26.00 26.60 0.0M
2021-09-13 28.00 28.00 27.30 27.30 0.0M
2021-09-10 27.90 28.00 27.30 28.00 0.0M
2021-09-09 29.50 29.50 27.50 27.50 0.0M
2021-09-08 29.30 29.90 29.20 29.40 0.0M
2021-09-07 29.30 29.50 28.70 29.40 0.0M
2021-09-06 29.40 29.50 27.60 29.10 0.0M
2021-09-03 28.50 28.90 28.30 28.70 0.0M
2021-09-02 28.30 28.70 28.20 28.30 0.0M
2021-09-01 26.50 28.80 26.50 28.10 0.0M
2021-08-31 26.00 26.50 25.80 26.40 0.0M
2021-08-30 24.90 26.00 24.90 26.00 0.0M
2021-08-27 23.90 25.00 23.70 25.00 0.0M
2021-08-26 23.90 24.10 23.80 24.00 0.0M
2021-08-25 24.40 24.40 23.80 24.00 0.0M
2021-08-24 24.60 24.70 23.80 24.20 0.0M
2021-08-23 25.00 25.00 24.50 24.50 0.0M
2021-08-20 25.80 25.80 25.00 25.10 0.0M
2021-08-19 25.10 25.80 24.20 25.80 0.0M
2021-08-18 24.90 25.00 24.60 25.00 0.0M
2021-08-17 24.90 24.90 24.50 24.90 0.0M
2021-08-16 25.00 25.10 24.80 24.90 0.0M
2021-08-13 25.10 25.10 24.90 25.10 0.0M
2021-08-12 25.10 25.30 24.70 25.10 0.0M
2021-08-11 25.60 25.60 25.20 25.50 0.0M
2021-08-10 25.80 25.80 25.30 25.60 0.0M
2021-08-09 25.90 25.90 25.20 25.50 0.0M
2021-08-06 26.20 26.20 25.40 26.00 0.0M
2021-08-05 26.20 26.20 25.40 26.20 0.0M
2021-08-04 26.00 26.20 26.00 26.20 0.0M
2021-08-03 26.70 26.90 26.00 26.00 0.0M
2021-08-02 26.00 26.90 26.00 26.70 0.0M
2021-07-30 25.40 26.20 25.30 26.00 0.0M
2021-07-29 24.70 26.00 24.70 25.60 0.0M
2021-07-28 24.80 24.90 24.50 24.80 0.0M
2021-07-27 26.00 26.00 24.80 24.80 0.0M
2021-07-26 25.30 25.30 24.70 25.30 0.0M
2021-07-23 24.50 24.90 24.50 24.90 0.0M
2021-07-22 24.90 24.90 24.50 24.60 0.0M
2021-07-21 24.50 24.60 24.20 24.50 0.0M
2021-07-20 24.90 24.90 23.20 24.40 0.0M
2021-07-19 26.30 26.30 24.60 25.00 0.0M
2021-07-16 25.40 26.30 25.40 26.30 0.0M
2021-07-15 25.60 25.60 25.30 25.40 0.0M
2021-07-14 25.60 26.00 25.60 25.60 0.0M
2021-07-13 26.80 26.80 25.30 25.70 0.0M
2021-07-12 27.10 27.10 26.00 26.50 0.0M
2021-07-09 26.70 27.10 26.60 27.00 0.0M
2021-07-08 26.80 26.80 26.20 26.80 0.0M
2021-07-07 25.90 26.80 25.90 26.50 0.0M
2021-07-06 26.00 26.10 25.60 26.00 0.0M
2021-07-05 26.00 26.40 25.50 26.00 0.0M
2021-07-02 26.10 26.50 25.40 25.90 0.0M
2021-07-01 26.90 27.00 25.90 26.30 0.0M
2021-06-30 26.90 27.00 26.30 26.30 0.0M
2021-06-29 27.10 27.20 26.70 27.10 0.0M
2021-06-28 28.00 28.00 26.80 27.00 0.0M
2021-06-25 27.10 28.30 27.10 28.30 0.0M
2021-06-24 27.50 27.60 27.10 27.30 0.0M
2021-06-23 27.50 28.30 27.20 27.20 0.0M
2021-06-22 28.30 28.90 27.50 27.50 0.0M
2021-06-21 27.80 28.80 27.20 28.10 0.0M
2021-06-18 27.60 27.80 26.30 27.50 0.0M
2021-06-17 26.30 27.50 26.20 27.40 0.0M
2021-06-16 27.30 27.30 26.10 26.40 0.0M
2021-06-15 26.10 27.50 26.10 27.00 0.0M
2021-06-14 26.50 26.90 26.00 26.10 0.0M
2021-06-11 26.90 26.90 26.50 26.50 0.0M
2021-06-10 26.20 26.90 25.90 26.90 0.0M
2021-06-09 26.80 27.10 25.50 25.90 0.0M
2021-06-08 27.50 27.50 26.40 26.80 0.0M
2021-06-07 28.20 28.50 26.70 27.30 0.0M
2021-06-04 29.30 29.80 28.00 28.20 0.0M
2021-06-03 29.20 29.60 28.80 28.90 0.0M
2021-06-02 29.10 29.30 28.80 28.90 0.0M
2021-06-01 28.60 29.30 28.40 28.90 0.0M
2021-05-31 29.40 29.80 28.60 28.60 0.0M
2021-05-28 29.90 29.90 29.00 29.30 0.0M
2021-05-27 30.30 30.30 29.70 29.70 0.0M
2021-05-26 30.50 30.70 30.00 30.30 0.0M
2021-05-25 30.50 30.80 30.40 30.70 0.0M
2021-05-24 31.20 31.20 30.70 30.70 0.0M
2021-05-21 30.40 30.40 29.90 30.40 0.0M
2021-05-20 30.10 30.70 29.50 30.10 0.0M
2021-05-19 30.00 30.40 30.00 30.10 0.0M
2021-05-18 30.80 30.80 30.10 30.10 0.0M
2021-05-17 30.70 31.00 30.50 30.60 0.0M
2021-05-14 30.80 30.80 30.10 30.10 0.0M
2021-05-13 30.20 30.90 30.20 30.70 0.0M
2021-05-12 30.60 30.90 30.20 30.70 0.0M
2021-05-11 30.30 30.60 29.00 30.00 0.0M
2021-05-10 30.80 31.20 30.30 30.70 0.0M
2021-05-07 30.30 30.70 30.30 30.50 0.0M
2021-05-06 30.30 30.70 30.30 30.40 0.0M
2021-05-05 30.90 31.00 30.40 30.80 0.0M
2021-05-04 30.80 31.50 30.20 30.30 0.0M
2021-05-03 30.90 31.40 30.70 30.70 0.0M
2021-04-30 31.20 31.60 30.50 30.70 0.0M
2021-04-29 32.70 32.70 31.20 31.20 0.0M
2021-04-28 32.20 32.80 31.30 32.20 0.0M
2021-04-27 31.90 32.90 30.80 30.80 0.0M
2021-04-26 32.90 32.90 30.50 30.70 0.0M
2021-04-23 29.50 34.00 29.00 34.00 0.0M
2021-04-22 29.80 29.90 28.20 29.00 0.0M
2021-04-21 27.40 28.80 26.90 28.80 0.0M
2021-04-20 27.70 27.70 26.10 26.50 0.0M
2021-04-19 29.00 29.00 27.50 27.60 0.0M
2021-04-16 29.20 29.70 28.50 28.80 0.0M
2021-04-15 30.00 30.10 29.30 29.30 0.0M
2021-04-14 30.80 30.80 29.60 30.00 0.0M
2021-04-13 29.70 30.30 29.20 29.80 0.0M
2021-04-12 28.90 29.20 28.20 29.00 0.0M
2021-04-09 30.10 30.70 27.90 29.00 0.0M
2021-04-08 31.20 31.60 30.10 30.10 0.0M
2021-04-07 32.50 32.50 31.10 31.40 0.0M
2021-04-06 32.10 32.70 31.30 32.50 0.0M
2021-04-01 33.60 33.60 31.60 32.10 0.0M
2021-03-31 32.60 33.90 32.60 33.10 0.0M
2021-03-30 33.60 34.00 32.90 34.00 0.0M
2021-03-29 34.20 34.20 33.20 33.50 0.0M
2021-03-26 32.00 33.80 32.00 33.70 0.0M
2021-03-25 33.30 33.30 31.10 32.00 0.0M
2021-03-24 32.10 32.80 31.00 31.30 0.0M
2021-03-23 33.20 33.20 32.10 32.10 0.0M
2021-03-22 33.00 33.10 32.10 32.90 0.0M
2021-03-19 33.10 33.30 33.00 33.00 0.0M
2021-03-18 34.00 34.00 33.10 33.10 0.0M
2021-03-17 33.50 34.20 33.40 33.70 0.0M
2021-03-16 34.00 34.10 33.40 33.50 0.0M
2021-03-15 34.00 34.10 33.70 33.80 0.0M
2021-03-12 33.90 34.20 33.50 34.00 0.0M
2021-03-11 33.90 33.90 33.50 33.90 0.0M
2021-03-10 33.40 33.70 33.00 33.70 0.0M
2021-03-09 32.70 33.30 32.10 33.30 0.0M
2021-03-08 33.10 33.50 33.00 33.10 0.0M
2021-03-05 34.40 34.40 32.80 33.90 0.0M
2021-03-04 35.00 35.00 33.20 33.60 0.0M
2021-03-03 35.40 35.40 34.30 34.30 0.0M
2021-03-02 35.70 35.80 34.10 35.40 0.0M
2021-03-01 33.60 35.60 33.60 35.30 0.0M
2021-02-26 34.00 34.50 33.40 33.40 0.0M
2021-02-25 35.40 35.40 34.50 34.60 0.0M
2021-02-24 33.00 34.30 33.00 34.20 0.0M
2021-02-23 34.60 34.60 33.00 33.10 0.0M
2021-02-22 34.00 35.00 34.00 34.60 0.0M
2021-02-19 33.70 35.50 33.50 35.10 0.0M
2021-02-18 34.50 35.20 34.00 35.00 0.0M
2021-02-17 34.80 35.30 34.60 35.10 0.0M
2021-02-16 35.50 35.50 35.00 35.40 0.0M
2021-02-15 35.00 35.00 34.50 34.60 0.0M
2021-02-12 34.70 35.00 34.50 35.00 0.0M
2021-02-11 34.30 34.50 34.10 34.50 0.0M
2021-02-10 34.00 34.00 33.50 34.00 0.0M
2021-02-09 33.70 34.20 33.70 34.20 0.0M
2021-02-08 34.30 34.50 33.50 34.50 0.0M
2021-02-05 34.50 34.60 34.10 34.40 0.0M
2021-02-04 34.60 34.70 33.80 34.10 0.0M
2021-02-03 34.70 34.70 33.50 34.70 0.0M
2021-02-02 34.70 34.70 34.40 34.70 0.0M
2021-02-01 34.50 36.00 34.50 34.50 0.0M
2021-01-29 32.00 35.00 32.00 34.40 0.0M
2021-01-28 34.00 34.70 32.20 34.10 0.0M
2021-01-27 35.00 36.80 33.70 35.40 0.0M
2021-01-26 33.70 35.10 33.50 35.00 0.0M
2021-01-25 36.80 37.90 34.50 35.50 0.0M
2021-01-22 37.60 37.90 35.80 37.60 0.0M
2021-01-21 37.90 37.90 35.80 37.00 0.0M
2021-01-20 35.50 38.00 35.50 37.00 0.0M
2021-01-19 34.60 34.90 34.10 34.90 0.0M
2021-01-18 33.70 34.90 33.70 34.10 0.0M
2021-01-15 34.90 34.90 33.50 33.50 0.0M
2021-01-14 31.60 34.90 31.40 34.90 0.0M
2021-01-13 29.90 33.90 29.90 31.20 0.0M
2021-01-12 30.50 31.30 29.80 29.90 0.0M
2021-01-11 29.10 30.50 28.50 30.50 0.0M
2021-01-08 27.10 30.60 26.80 29.30 0.0M
2021-01-07 25.90 27.30 25.50 26.90 0.0M
2021-01-06 25.00 25.60 24.80 25.50 0.0M
2021-01-05 25.90 25.90 24.90 25.10 0.0M
2021-01-04 25.50 25.70 24.90 25.70 0.0M