Theranexus SA (ALTHX)

ALTHX
🏛️ フランス →
2.32
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
2021-12-31 4.62 4.99 4.56 4.95 0.1M
2021-12-30 4.70 4.70 4.41 4.60 0.0M
2021-12-29 4.51 4.72 4.31 4.70 0.1M
2021-12-28 4.65 4.73 4.47 4.53 0.1M
2021-12-27 4.85 4.88 4.60 4.79 0.1M
2021-12-24 4.90 5.05 4.84 4.84 0.0M
2021-12-23 4.86 4.88 4.83 4.88 0.0M
2021-12-22 4.70 4.90 4.67 4.90 0.0M
2021-12-21 4.95 4.97 4.67 4.73 0.0M
2021-12-20 4.76 4.96 4.64 4.96 0.0M
2021-12-17 4.75 4.98 4.62 4.85 0.1M
2021-12-16 4.85 4.85 4.65 4.75 0.0M
2021-12-15 4.74 5.09 4.70 4.80 0.1M
2021-12-14 4.91 4.91 4.70 4.85 0.0M
2021-12-13 4.93 4.95 4.80 4.90 0.0M
2021-12-10 5.00 5.04 4.85 5.04 0.0M
2021-12-09 5.20 5.20 4.92 4.96 0.1M
2021-12-08 4.70 5.17 4.62 5.17 0.1M
2021-12-07 4.80 5.09 4.68 4.71 0.1M
2021-12-06 4.95 4.95 4.60 4.80 0.0M
2021-12-03 5.00 5.07 4.76 4.95 0.1M
2021-12-02 5.35 5.35 4.82 4.94 0.1M
2021-12-01 5.25 5.48 5.10 5.44 0.0M
2021-11-30 5.60 5.68 5.25 5.37 0.1M
2021-11-29 5.61 5.94 5.60 5.80 0.0M
2021-11-26 5.72 5.80 5.51 5.73 0.1M
2021-11-25 6.34 6.34 6.00 6.00 0.0M
2021-11-24 6.61 6.65 6.16 6.30 0.1M
2021-11-23 6.70 6.70 6.52 6.65 0.0M
2021-11-22 6.79 6.79 6.60 6.73 0.0M
2021-11-19 6.81 6.84 6.71 6.79 0.0M
2021-11-18 7.04 7.04 6.77 6.81 0.0M
2021-11-17 7.15 7.15 6.89 7.04 0.0M
2021-11-16 6.94 7.34 6.83 7.18 0.1M
2021-11-15 6.78 6.90 6.70 6.90 0.0M
2021-11-12 6.85 6.99 6.76 6.90 0.0M
2021-11-11 6.89 6.89 6.71 6.88 0.0M
2021-11-10 6.87 6.89 6.70 6.89 0.0M
2021-11-09 6.80 6.87 6.75 6.87 0.0M
2021-11-08 6.73 6.80 6.70 6.76 0.0M
2021-11-05 6.92 6.92 6.70 6.73 0.0M
2021-11-04 7.08 7.08 6.84 6.84 0.0M
2021-11-03 6.96 7.08 6.95 7.08 0.0M
2021-11-02 7.18 7.19 6.99 7.03 0.0M
2021-11-01 6.88 7.15 6.88 7.15 0.0M
2021-10-29 6.88 6.92 6.77 6.92 0.0M
2021-10-28 6.93 6.93 6.79 6.81 0.0M
2021-10-27 6.97 6.97 6.74 6.92 0.0M
2021-10-26 6.92 6.99 6.90 6.96 0.0M
2021-10-25 7.10 7.10 6.88 7.00 0.0M
2021-10-22 7.14 7.41 7.00 7.14 0.0M
2021-10-21 6.83 7.20 6.68 7.18 0.0M
2021-10-20 6.89 7.27 6.77 6.95 0.0M
2021-10-19 6.62 6.82 6.62 6.82 0.0M
2021-10-18 6.94 6.94 6.61 6.74 0.0M
2021-10-15 7.00 7.18 6.80 6.97 0.0M
2021-10-14 7.70 7.79 7.01 7.01 0.1M
2021-10-13 7.27 7.59 7.26 7.59 0.1M
2021-10-12 6.88 7.27 6.78 7.20 0.0M
2021-10-11 6.53 6.88 6.52 6.84 0.0M
2021-10-08 6.62 6.70 6.52 6.60 0.0M
2021-10-07 6.60 6.77 6.36 6.73 0.1M
2021-10-06 6.66 6.66 6.34 6.48 0.0M
2021-10-05 6.54 6.71 6.50 6.66 0.0M
2021-10-04 7.00 7.00 6.63 6.70 0.0M
2021-10-01 7.08 7.39 6.83 6.98 0.1M
2021-09-30 7.60 7.60 7.39 7.53 0.0M
2021-09-29 7.80 7.80 7.22 7.64 0.1M
2021-09-28 8.10 8.10 7.60 7.86 0.1M
2021-09-27 8.22 8.27 7.92 8.14 0.0M
2021-09-24 8.33 8.33 8.00 8.19 0.0M
2021-09-23 8.20 8.49 8.19 8.33 0.0M
2021-09-22 8.04 8.20 8.00 8.20 0.0M
2021-09-21 7.92 8.00 7.88 8.00 0.0M
2021-09-20 8.06 8.07 7.74 7.96 0.0M
2021-09-17 8.36 8.37 8.00 8.22 0.0M
2021-09-16 8.40 8.40 8.28 8.36 0.0M
2021-09-15 8.51 8.51 8.26 8.35 0.0M
2021-09-14 8.74 8.74 8.38 8.40 0.0M
2021-09-13 9.06 9.06 8.45 8.66 0.0M
2021-09-10 9.00 9.11 8.76 9.10 0.1M
2021-09-09 8.75 8.75 8.45 8.66 0.0M
2021-09-08 8.86 8.86 8.59 8.75 0.0M
2021-09-07 8.98 8.98 8.70 8.86 0.0M
2021-09-06 9.09 9.16 8.85 8.96 0.0M
2021-09-03 9.18 9.27 8.97 9.09 0.0M
2021-09-02 8.56 9.16 8.50 9.16 0.0M
2021-09-01 8.78 8.78 8.43 8.59 0.0M
2021-08-31 9.08 9.08 8.65 8.69 0.0M
2021-08-30 8.81 9.12 8.68 9.04 0.1M
2021-08-27 8.60 8.89 8.40 8.78 0.1M
2021-08-26 8.33 8.71 8.26 8.50 0.0M
2021-08-25 8.17 8.54 8.01 8.33 0.0M
2021-08-24 8.24 8.24 7.99 8.19 0.0M
2021-08-23 7.90 8.27 7.90 8.19 0.0M
2021-08-20 7.75 7.98 7.72 7.98 0.0M
2021-08-19 7.80 7.80 7.65 7.75 0.0M
2021-08-18 7.95 8.00 7.65 7.80 0.0M
2021-08-17 7.90 7.95 7.82 7.95 0.0M
2021-08-16 8.20 8.20 7.81 7.90 0.0M
2021-08-13 8.21 8.35 8.00 8.18 0.0M
2021-08-12 7.84 8.39 7.84 8.36 0.0M
2021-08-11 7.88 7.90 7.76 7.84 0.0M
2021-08-10 7.80 7.90 7.65 7.86 0.0M
2021-08-09 7.60 7.90 7.56 7.90 0.0M
2021-08-06 7.70 7.78 7.60 7.66 0.0M
2021-08-05 7.92 7.92 7.62 7.75 0.0M
2021-08-04 7.80 8.00 7.80 7.92 0.0M
2021-08-03 7.72 7.95 7.68 7.79 0.0M
2021-08-02 8.00 8.00 7.74 7.90 0.0M
2021-07-30 7.80 7.95 7.60 7.95 0.0M
2021-07-29 8.19 8.19 7.83 7.87 0.0M
2021-07-28 8.11 8.19 8.00 8.18 0.0M
2021-07-27 7.92 8.07 7.65 8.07 0.0M
2021-07-26 7.92 7.92 7.65 7.72 0.0M
2021-07-23 8.09 8.09 7.70 7.92 0.0M
2021-07-22 8.00 8.12 7.88 8.04 0.0M
2021-07-21 8.09 8.12 7.83 7.95 0.0M
2021-07-20 7.80 8.03 7.55 8.00 0.0M
2021-07-19 8.06 8.08 7.64 7.70 0.0M
2021-07-16 7.58 8.34 7.58 8.24 0.1M
2021-07-15 8.00 8.13 7.51 7.58 0.0M
2021-07-14 8.00 8.18 7.70 8.04 0.0M
2021-07-13 7.98 8.22 7.70 7.90 0.1M
2021-07-12 9.06 9.06 8.01 8.02 0.1M
2021-07-09 9.10 9.32 8.52 9.16 0.1M
2021-07-08 10.06 10.06 9.44 9.70 0.0M
2021-07-07 10.28 10.28 9.80 10.00 0.0M
2021-07-06 10.06 10.32 10.00 10.22 0.0M
2021-07-05 10.26 10.58 9.82 10.26 0.1M
2021-07-02 10.60 10.88 10.08 10.26 0.0M
2021-07-01 9.89 10.68 9.81 10.68 0.0M
2021-06-30 10.22 10.36 9.74 9.94 0.1M
2021-06-29 10.60 10.84 10.04 10.38 0.1M
2021-06-28 10.84 10.90 10.38 10.90 0.0M
2021-06-25 11.08 11.10 10.84 10.92 0.0M
2021-06-24 11.30 11.32 10.94 11.08 0.0M
2021-06-23 11.08 11.64 10.74 11.30 0.1M
2021-06-22 11.40 11.40 10.94 11.08 0.0M
2021-06-21 11.46 11.50 11.18 11.30 0.0M
2021-06-18 11.42 11.78 11.08 11.56 0.1M
2021-06-17 12.38 12.68 11.36 11.42 0.1M
2021-06-16 11.84 13.78 10.74 12.70 0.3M
2021-06-15 12.20 12.26 11.76 12.00 0.1M
2021-06-14 12.48 12.48 12.02 12.26 0.0M
2021-06-11 12.48 12.48 12.06 12.40 0.0M
2021-06-10 11.80 12.48 11.76 12.44 0.0M
2021-06-09 12.24 12.26 11.80 11.88 0.0M
2021-06-08 12.56 12.56 12.06 12.28 0.0M
2021-06-07 12.72 12.74 12.26 12.36 0.0M
2021-06-04 12.74 12.88 12.54 12.84 0.0M
2021-06-03 12.78 12.88 12.48 12.84 0.0M
2021-06-02 13.18 13.18 12.46 12.68 0.1M
2021-06-01 13.52 13.72 12.86 13.18 0.1M
2021-05-31 13.02 13.88 12.76 13.60 0.1M
2021-05-28 12.86 12.96 12.46 12.86 0.1M
2021-05-27 12.34 12.96 11.80 12.96 0.0M
2021-05-26 11.74 12.48 11.72 12.36 0.0M
2021-05-25 12.00 12.12 11.60 11.72 0.0M
2021-05-24 12.18 12.40 11.96 12.18 0.0M
2021-05-21 12.12 12.34 11.68 12.24 0.1M
2021-05-20 12.78 13.08 11.56 12.14 0.1M
2021-05-19 12.84 12.84 12.36 12.82 0.0M
2021-05-18 13.20 13.20 12.72 12.84 0.0M
2021-05-17 12.96 13.34 12.86 13.20 0.0M
2021-05-14 12.80 13.00 12.30 12.96 0.0M
2021-05-13 12.86 12.94 12.24 12.72 0.0M
2021-05-12 12.60 12.98 12.50 12.86 0.0M
2021-05-11 12.84 13.08 12.40 12.60 0.0M
2021-05-10 12.54 13.30 12.46 13.22 0.1M
2021-05-07 12.70 12.70 12.20 12.58 0.0M
2021-05-06 12.88 12.88 12.62 12.76 0.0M
2021-05-05 12.50 12.88 12.00 12.84 0.1M
2021-05-04 12.92 13.02 12.42 12.42 0.1M
2021-05-03 13.60 13.68 12.82 12.90 0.1M
2021-04-30 13.60 13.96 13.60 13.64 0.0M
2021-04-29 13.30 13.94 13.30 13.70 0.0M
2021-04-28 14.02 14.02 13.18 13.46 0.0M
2021-04-27 13.92 14.06 13.66 14.02 0.0M
2021-04-26 13.50 14.36 12.82 13.82 0.1M
2021-04-23 13.94 14.08 13.30 13.40 0.1M
2021-04-22 14.14 14.34 13.80 14.08 0.0M
2021-04-21 14.48 14.48 14.12 14.16 0.0M
2021-04-20 14.98 14.98 13.74 14.38 0.1M
2021-04-19 15.20 15.58 14.88 14.98 0.1M
2021-04-16 15.28 15.56 14.54 14.80 0.1M
2021-04-15 14.00 15.58 14.00 15.38 0.2M
2021-04-14 13.40 14.16 13.08 13.98 0.1M
2021-04-13 13.64 13.72 13.12 13.20 0.0M
2021-04-12 14.20 14.20 13.52 13.74 0.1M
2021-04-09 13.00 14.36 12.72 13.76 0.4M
2021-04-08 11.36 12.70 11.10 12.60 0.2M
2021-04-07 10.88 11.04 10.58 11.00 0.0M
2021-04-06 11.18 11.18 10.40 10.78 0.1M
2021-04-01 10.30 11.00 10.10 11.00 0.1M
2021-03-31 10.10 10.70 10.05 10.35 0.1M
2021-03-30 10.30 10.30 10.00 10.00 0.0M
2021-03-29 9.70 10.30 9.60 10.20 0.0M
2021-03-26 9.60 9.98 9.60 9.80 0.0M
2021-03-25 10.20 10.40 9.32 9.68 0.1M
2021-03-24 10.25 10.30 10.05 10.30 0.0M
2021-03-23 10.40 10.45 10.30 10.30 0.0M
2021-03-22 10.20 10.55 10.05 10.40 0.0M
2021-03-19 10.25 10.35 9.86 10.05 0.0M
2021-03-18 10.45 10.50 10.20 10.45 0.0M
2021-03-17 10.60 10.60 10.25 10.45 0.0M
2021-03-16 10.50 10.65 10.10 10.60 0.0M
2021-03-15 10.40 10.80 10.15 10.40 0.0M
2021-03-12 10.35 10.40 10.10 10.30 0.0M
2021-03-11 10.00 10.45 10.00 10.35 0.1M
2021-03-10 10.25 10.55 9.98 10.00 0.1M
2021-03-09 10.20 10.25 9.94 10.15 0.0M
2021-03-08 9.90 10.15 9.70 10.10 0.0M
2021-03-05 10.30 10.30 9.68 9.88 0.1M
2021-03-04 10.80 10.95 10.10 10.40 0.1M
2021-03-03 10.90 11.80 10.50 10.80 0.1M
2021-03-02 10.40 10.80 10.30 10.70 0.0M
2021-03-01 10.65 10.85 10.30 10.50 0.0M
2021-02-26 10.30 11.20 10.10 10.60 0.1M
2021-02-25 10.60 11.00 10.40 10.60 0.0M
2021-02-24 10.65 10.70 10.20 10.50 0.0M
2021-02-23 10.95 11.10 10.05 10.65 0.1M
2021-02-22 11.45 11.45 11.00 11.05 0.0M
2021-02-19 11.75 11.75 10.85 11.40 0.1M
2021-02-18 12.05 12.20 11.60 11.70 0.1M
2021-02-17 12.55 12.70 12.00 12.25 0.0M
2021-02-16 12.80 13.00 12.40 12.65 0.0M
2021-02-15 12.70 13.15 12.55 12.80 0.0M
2021-02-12 12.60 12.70 12.35 12.50 0.0M
2021-02-11 12.45 12.65 12.45 12.60 0.0M
2021-02-10 12.80 12.80 12.40 12.45 0.0M
2021-02-09 13.00 13.05 12.35 12.50 0.0M
2021-02-08 12.70 13.25 12.60 13.00 0.1M
2021-02-05 13.30 13.30 12.50 12.60 0.1M
2021-02-04 13.30 13.45 13.10 13.20 0.0M
2021-02-03 13.75 13.90 13.25 13.55 0.1M
2021-02-02 12.35 13.80 12.10 13.75 0.2M
2021-02-01 12.55 12.95 12.20 12.30 0.1M
2021-01-29 11.70 12.65 11.45 12.15 0.1M
2021-01-28 12.00 12.20 11.40 12.00 0.1M
2021-01-27 12.70 12.90 11.55 12.40 0.2M
2021-01-26 12.25 13.45 12.20 12.65 0.1M
2021-01-25 14.00 14.00 12.00 12.25 0.4M
2021-01-22 14.65 14.75 13.75 14.15 0.2M
2021-01-21 15.15 15.95 14.45 14.85 0.2M
2021-01-20 15.65 15.80 14.15 14.80 0.6M
2021-01-19 18.50 19.55 15.65 16.50 1.0M
2021-01-18 20.60 23.60 20.60 22.70 0.1M
2021-01-15 19.90 21.60 19.35 21.60 0.1M
2021-01-14 19.90 20.10 19.75 19.95 0.0M
2021-01-13 20.40 20.50 19.65 19.85 0.1M
2021-01-12 21.10 21.40 20.60 20.70 0.0M
2021-01-11 19.90 21.80 19.45 21.30 0.1M
2021-01-08 18.80 22.40 18.80 20.20 0.3M
2021-01-07 18.90 19.10 18.70 19.00 0.1M
2021-01-06 19.00 19.10 18.70 18.95 0.0M
2021-01-05 18.80 19.10 18.65 19.00 0.0M
2021-01-04 18.85 19.80 18.65 19.00 0.0M