Hydrogen Refueling Solutions (ALHRS)

ALHRS
🏛️ フランス →
3.29
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
2023-12-29 17.66 17.70 17.38 17.38 0.0M
2023-12-28 16.98 17.58 16.84 17.48 0.0M
2023-12-27 17.20 17.46 16.98 16.98 0.0M
2023-12-22 18.10 18.22 17.54 17.70 0.0M
2023-12-21 19.14 19.18 18.04 18.04 0.0M
2023-12-20 19.50 19.50 19.16 19.18 0.0M
2023-12-19 19.18 19.48 19.08 19.40 0.0M
2023-12-18 18.86 19.50 18.86 19.14 0.0M
2023-12-15 18.68 19.30 18.66 18.76 0.0M
2023-12-14 19.20 19.44 18.26 18.56 0.0M
2023-12-13 18.70 19.00 18.70 19.00 0.0M
2023-12-12 18.16 18.74 18.16 18.52 0.0M
2023-12-11 17.56 18.04 17.56 18.04 0.0M
2023-12-08 17.34 17.50 17.00 17.50 0.0M
2023-12-07 17.60 17.60 17.44 17.54 0.0M
2023-12-06 17.00 18.18 17.00 17.52 0.0M
2023-12-05 17.00 17.14 16.96 17.00 0.0M
2023-12-04 16.50 17.14 16.22 17.14 0.0M
2023-12-01 16.84 17.08 16.78 16.98 0.0M
2023-11-30 16.30 16.80 16.30 16.78 0.0M
2023-11-29 16.12 16.60 16.06 16.22 0.0M
2023-11-28 16.18 16.22 15.82 16.10 0.0M
2023-11-27 16.00 16.34 15.64 16.34 0.0M
2023-11-24 15.34 16.20 15.20 15.98 0.0M
2023-11-23 16.20 16.20 15.54 15.58 0.0M
2023-11-22 16.24 16.24 15.88 15.98 0.0M
2023-11-21 16.48 16.48 16.04 16.18 0.0M
2023-11-20 16.34 16.38 16.16 16.30 0.0M
2023-11-17 16.08 16.20 15.82 16.08 0.0M
2023-11-16 15.76 16.40 15.76 16.30 0.0M
2023-11-15 14.60 15.78 14.60 15.76 0.0M
2023-11-14 14.60 14.62 14.50 14.60 0.0M
2023-11-13 14.84 14.86 14.60 14.60 0.0M
2023-11-10 15.04 15.22 14.52 14.84 0.0M
2023-11-09 15.28 15.28 15.06 15.06 0.0M
2023-11-08 15.14 15.44 15.02 15.44 0.0M
2023-11-07 15.62 15.62 15.10 15.14 0.0M
2023-11-06 15.96 16.16 15.40 15.40 0.0M
2023-11-03 14.34 15.92 14.34 15.92 0.0M
2023-11-02 14.70 14.70 14.20 14.22 0.0M
2023-11-01 14.70 14.72 14.30 14.58 0.0M
2023-10-31 14.60 14.70 14.48 14.68 0.0M
2023-10-30 14.62 14.68 14.16 14.68 0.0M
2023-10-27 14.68 14.70 14.54 14.62 0.0M
2023-10-26 14.60 14.62 14.38 14.62 0.0M
2023-10-25 14.72 14.76 14.50 14.58 0.0M
2023-10-24 14.76 14.86 14.68 14.72 0.0M
2023-10-23 14.92 15.06 14.10 14.76 0.0M
2023-10-20 14.92 14.94 14.80 14.90 0.0M
2023-10-19 14.94 14.94 14.80 14.90 0.0M
2023-10-18 14.94 14.96 14.70 14.80 0.0M
2023-10-17 14.68 15.00 14.62 14.76 0.0M
2023-10-16 14.70 14.90 14.40 14.68 0.0M
2023-10-13 14.90 15.14 14.70 14.84 0.0M
2023-10-12 14.88 15.08 14.76 14.80 0.0M
2023-10-11 14.98 15.00 14.70 14.88 0.0M
2023-10-10 14.84 14.88 14.56 14.82 0.0M
2023-10-09 14.36 14.80 14.20 14.50 0.0M
2023-10-06 14.10 14.78 13.46 13.54 0.0M
2023-10-05 15.00 15.00 13.14 13.20 0.0M
2023-10-04 15.00 15.04 14.80 14.90 0.0M
2023-10-03 15.90 15.94 15.00 15.08 0.0M
2023-10-02 16.50 16.50 14.02 16.00 0.0M
2023-09-29 17.14 17.20 16.58 16.60 0.0M
2023-09-28 17.40 17.40 16.52 17.12 0.0M
2023-09-27 17.36 17.46 17.30 17.36 0.0M
2023-09-26 17.44 17.50 17.32 17.36 0.0M
2023-09-25 17.60 17.60 17.32 17.44 0.0M
2023-09-22 17.62 17.70 17.44 17.44 0.0M
2023-09-21 17.62 17.80 17.62 17.62 0.0M
2023-09-20 17.84 17.86 17.54 17.62 0.0M
2023-09-19 17.98 18.32 17.86 17.86 0.0M
2023-09-18 17.40 18.06 17.32 17.94 0.0M
2023-09-15 18.62 18.70 17.40 17.40 0.0M
2023-09-14 18.90 19.06 18.56 18.60 0.0M
2023-09-13 19.18 19.18 18.90 18.94 0.0M
2023-09-12 19.12 19.20 18.90 19.20 0.0M
2023-09-11 19.50 19.50 18.90 18.90 0.0M
2023-09-08 19.60 19.64 19.16 19.46 0.0M
2023-09-07 19.28 19.60 19.06 19.60 0.0M
2023-09-06 19.54 19.60 19.24 19.28 0.0M
2023-09-05 20.00 20.00 19.80 19.92 0.0M
2023-09-04 20.05 20.05 19.80 20.00 0.0M
2023-09-01 19.90 20.10 19.80 20.10 0.0M
2023-08-31 20.05 20.05 19.90 19.90 0.0M
2023-08-30 20.25 20.25 19.96 20.00 0.0M
2023-08-29 20.35 20.45 20.20 20.25 0.0M
2023-08-28 20.30 20.35 20.05 20.20 0.0M
2023-08-25 20.45 20.45 20.15 20.40 0.0M
2023-08-24 20.45 20.65 20.45 20.45 0.0M
2023-08-23 20.65 20.80 20.40 20.70 0.0M
2023-08-22 20.65 20.75 20.20 20.75 0.0M
2023-08-21 20.70 20.70 20.45 20.70 0.0M
2023-08-18 20.15 20.70 19.82 20.70 0.0M
2023-08-17 20.45 20.50 20.00 20.15 0.0M
2023-08-16 20.55 20.60 20.40 20.50 0.0M
2023-08-15 20.75 20.75 20.50 20.55 0.0M
2023-08-14 20.80 20.80 20.40 20.70 0.0M
2023-08-11 20.35 20.95 19.84 20.80 0.0M
2023-08-10 19.86 20.30 19.86 20.30 0.0M
2023-08-09 20.50 20.50 19.80 19.80 0.0M
2023-08-08 20.60 20.60 20.35 20.50 0.0M
2023-08-07 20.80 20.80 20.35 20.35 0.0M
2023-08-04 20.65 20.75 20.50 20.65 0.0M
2023-08-03 20.75 20.85 20.30 20.55 0.0M
2023-08-02 21.20 21.20 20.50 20.75 0.0M
2023-08-01 21.50 21.50 20.95 21.10 0.0M
2023-07-31 20.95 21.20 20.90 21.20 0.0M
2023-07-28 20.95 21.85 20.85 20.90 0.0M
2023-07-27 21.00 21.00 20.65 20.65 0.0M
2023-07-26 21.65 21.65 20.90 21.00 0.0M
2023-07-25 21.80 21.80 21.25 21.40 0.0M
2023-07-24 21.40 21.85 21.10 21.80 0.0M
2023-07-21 21.20 21.35 21.10 21.20 0.0M
2023-07-20 21.05 21.65 21.00 21.15 0.0M
2023-07-19 21.15 21.20 20.95 21.00 0.0M
2023-07-18 21.40 21.50 20.80 21.00 0.0M
2023-07-17 21.65 21.65 21.35 21.35 0.0M
2023-07-14 21.70 21.80 21.40 21.45 0.0M
2023-07-13 21.60 21.70 21.40 21.70 0.0M
2023-07-12 21.25 21.60 21.25 21.55 0.0M
2023-07-11 21.10 21.20 21.05 21.20 0.0M
2023-07-10 21.45 21.45 21.00 21.15 0.0M
2023-07-07 21.45 21.45 21.25 21.40 0.0M
2023-07-06 21.70 21.70 21.25 21.45 0.0M
2023-07-05 21.90 21.90 21.50 21.50 0.0M
2023-07-04 21.95 21.95 21.50 21.50 0.0M
2023-07-03 21.80 21.95 21.65 21.65 0.0M
2023-06-30 21.45 21.50 21.10 21.40 0.0M
2023-06-29 20.50 21.50 20.50 21.15 0.0M
2023-06-28 21.75 21.90 20.15 20.15 0.0M
2023-06-27 21.70 22.05 21.60 21.75 0.0M
2023-06-26 21.20 21.70 21.20 21.50 0.0M
2023-06-23 21.50 21.60 21.00 21.20 0.0M
2023-06-22 21.45 21.55 21.30 21.50 0.0M
2023-06-21 22.55 22.55 21.45 21.60 0.0M
2023-06-20 23.50 23.60 22.75 22.85 0.0M
2023-06-19 23.05 23.45 22.80 23.30 0.0M
2023-06-16 21.70 22.90 21.15 22.80 0.0M
2023-06-15 21.50 21.90 21.20 21.60 0.0M
2023-06-14 21.10 21.50 20.90 21.30 0.0M
2023-06-13 19.84 21.00 19.84 20.60 0.0M
2023-06-12 20.35 20.40 20.05 20.10 0.0M
2023-06-09 20.05 20.35 20.00 20.00 0.0M
2023-06-08 20.35 20.35 20.00 20.05 0.0M
2023-06-07 20.15 20.45 20.05 20.10 0.0M
2023-06-06 20.00 20.35 19.90 20.15 0.0M
2023-06-05 20.45 20.45 19.50 20.00 0.0M
2023-06-02 19.24 20.55 19.14 20.30 0.0M
2023-06-01 19.18 19.30 19.06 19.12 0.0M
2023-05-31 19.56 19.56 19.18 19.20 0.0M
2023-05-30 19.94 19.94 19.32 19.36 0.0M
2023-05-29 20.00 20.05 19.80 19.92 0.0M
2023-05-26 20.05 20.45 20.05 20.25 0.0M
2023-05-25 19.82 20.25 19.80 19.94 0.0M
2023-05-24 20.15 20.25 19.60 19.74 0.0M
2023-05-23 20.40 20.45 20.10 20.20 0.0M
2023-05-22 20.90 20.90 20.35 20.50 0.0M
2023-05-19 21.20 21.25 20.60 20.80 0.0M
2023-05-18 21.20 21.30 21.05 21.10 0.0M
2023-05-17 20.65 21.30 20.50 21.30 0.0M
2023-05-16 21.20 21.20 20.70 20.70 0.0M
2023-05-15 21.50 21.65 21.20 21.20 0.0M
2023-05-12 20.80 21.65 20.80 21.45 0.0M
2023-05-11 20.45 20.90 20.35 20.70 0.0M
2023-05-10 20.10 20.50 20.00 20.40 0.0M
2023-05-09 20.10 20.25 19.94 20.10 0.0M
2023-05-08 20.20 20.25 20.00 20.10 0.0M
2023-05-05 19.86 20.35 19.64 20.05 0.0M
2023-05-04 20.45 20.45 19.74 19.88 0.0M
2023-05-03 19.98 20.55 19.18 20.55 0.0M
2023-05-02 20.10 20.10 19.82 19.94 0.0M
2023-04-28 19.74 20.70 19.74 19.90 0.0M
2023-04-27 19.98 20.00 19.22 19.50 0.0M
2023-04-26 19.64 20.45 19.46 20.00 0.0M
2023-04-25 18.66 19.88 18.16 19.44 0.0M
2023-04-24 18.00 18.30 17.82 18.00 0.0M
2023-04-21 17.86 17.90 17.50 17.86 0.0M
2023-04-20 17.38 17.90 17.30 17.68 0.0M
2023-04-19 17.80 17.94 16.90 17.06 0.0M
2023-04-18 17.06 18.14 17.00 17.82 0.0M
2023-04-17 17.36 17.36 16.84 16.94 0.0M
2023-04-14 17.00 17.26 16.62 17.24 0.0M
2023-04-13 16.98 17.16 16.80 16.90 0.0M
2023-04-12 17.40 17.58 16.76 16.96 0.0M
2023-04-11 17.38 17.84 17.20 17.20 0.0M
2023-04-06 16.52 17.12 16.22 16.94 0.0M
2023-04-05 17.42 17.42 16.12 16.42 0.1M
2023-04-04 19.02 19.10 17.60 17.60 0.0M
2023-04-03 19.16 19.24 19.02 19.10 0.0M
2023-03-31 18.82 19.12 18.82 18.90 0.0M
2023-03-30 19.21 19.44 18.73 18.85 0.0M
2023-03-29 18.91 19.30 18.82 19.25 0.0M
2023-03-28 19.18 19.19 18.80 18.91 0.0M
2023-03-27 19.25 19.39 19.08 19.23 0.0M
2023-03-24 19.52 19.52 19.10 19.11 0.0M
2023-03-23 19.70 19.81 19.53 19.62 0.0M
2023-03-22 20.20 20.26 19.73 19.76 0.0M
2023-03-21 19.85 20.36 19.81 20.08 0.0M
2023-03-20 19.80 20.02 19.20 19.85 0.0M
2023-03-17 20.50 20.66 19.80 19.82 0.0M
2023-03-16 20.40 20.70 20.20 20.50 0.0M
2023-03-15 21.82 21.98 20.20 20.26 0.0M
2023-03-14 20.64 21.60 20.54 21.60 0.0M
2023-03-13 20.50 20.64 19.00 20.60 0.0M
2023-03-10 21.00 21.04 20.50 20.70 0.0M
2023-03-09 21.70 21.70 21.00 21.28 0.0M
2023-03-08 22.40 22.40 21.62 21.70 0.0M
2023-03-07 22.42 22.82 22.16 22.20 0.0M
2023-03-06 22.20 22.40 21.76 22.40 0.0M
2023-03-03 22.98 22.98 22.24 22.30 0.0M
2023-03-02 23.00 23.12 22.62 22.88 0.0M
2023-03-01 23.80 23.80 23.08 23.18 0.0M
2023-02-28 23.70 23.84 23.54 23.78 0.0M
2023-02-27 23.70 23.92 23.60 23.70 0.0M
2023-02-24 23.88 24.20 23.56 23.66 0.0M
2023-02-23 23.86 23.90 23.60 23.76 0.0M
2023-02-22 23.88 23.98 23.52 23.88 0.0M
2023-02-21 24.04 24.04 23.50 23.90 0.0M
2023-02-20 23.76 24.10 23.60 24.04 0.0M
2023-02-17 23.56 23.74 23.00 23.64 0.0M
2023-02-16 24.00 24.00 23.36 23.66 0.0M
2023-02-15 23.94 23.94 23.60 23.80 0.0M
2023-02-14 24.16 24.18 23.80 23.90 0.0M
2023-02-13 23.88 24.18 23.78 23.90 0.1M
2023-02-10 23.98 24.10 23.36 23.76 0.0M
2023-02-09 24.20 24.30 23.64 23.86 0.6M
2023-02-08 28.66 28.98 28.40 28.50 0.0M
2023-02-07 28.68 28.88 28.18 28.18 0.0M
2023-02-06 28.68 28.70 26.80 28.08 0.0M
2023-02-03 29.08 29.90 28.70 28.88 0.0M
2023-02-02 28.58 29.10 28.58 29.00 0.0M
2023-02-01 28.20 28.66 27.82 28.30 0.0M
2023-01-31 26.82 28.20 26.74 27.80 0.0M
2023-01-30 26.90 26.90 26.52 26.62 0.0M
2023-01-27 26.00 26.80 26.00 26.52 0.0M
2023-01-26 26.70 26.80 26.00 26.40 0.0M
2023-01-25 26.88 26.90 25.00 26.20 0.0M
2023-01-24 26.50 26.88 26.04 26.86 0.0M
2023-01-23 25.20 26.70 25.02 26.20 0.0M
2023-01-20 24.70 25.00 24.50 24.80 0.0M
2023-01-19 23.70 24.52 23.62 24.20 0.0M
2023-01-18 23.92 23.92 23.14 23.72 0.0M
2023-01-17 23.34 23.88 23.18 23.84 0.0M
2023-01-16 23.14 23.38 23.02 23.16 0.0M
2023-01-13 22.50 23.06 22.46 23.06 0.0M
2023-01-12 22.50 23.08 22.22 22.46 0.0M
2023-01-11 22.32 22.48 22.12 22.40 0.0M
2023-01-10 22.12 22.50 21.82 22.12 0.0M
2023-01-09 22.06 22.36 21.84 21.92 0.0M
2023-01-06 22.20 22.24 21.64 21.78 0.0M
2023-01-05 22.58 22.78 21.78 22.00 0.0M
2023-01-04 23.32 23.32 22.50 22.58 0.0M
2023-01-03 22.80 23.22 22.70 23.00 0.0M
2023-01-02 22.50 22.92 22.20 22.70 0.0M