TME Pharma NV (ALTME)

ALTME
🏛️ フランス →
0.10
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 24.70 24.70 22.26 23.40 0.0M
2021-12-30 21.00 26.02 21.00 23.60 0.0M
2021-12-29 28.40 28.40 26.50 26.76 0.0M
2021-12-28 28.20 29.20 27.50 27.86 0.0M
2021-12-27 29.80 29.80 27.14 27.80 0.0M
2021-12-24 29.28 29.98 29.16 29.80 0.0M
2021-12-23 31.00 31.00 29.60 29.60 0.0M
2021-12-22 31.52 31.52 30.46 30.80 0.0M
2021-12-21 29.60 31.80 29.60 31.44 0.0M
2021-12-20 29.00 29.54 28.26 29.30 0.0M
2021-12-17 30.68 31.92 28.70 28.80 0.0M
2021-12-16 33.00 34.02 30.24 30.54 0.0M
2021-12-15 34.56 36.30 33.10 33.22 0.0M
2021-12-14 35.90 36.00 34.00 34.98 0.0M
2021-12-13 35.10 37.68 33.10 35.34 0.0M
2021-12-10 38.40 38.40 34.00 34.34 0.0M
2021-12-09 34.96 39.50 34.78 36.74 0.0M
2021-12-08 28.20 35.80 28.02 34.78 0.0M
2021-12-07 30.24 31.70 27.70 29.78 0.0M
2021-12-06 29.50 35.00 29.22 29.70 0.0M
2021-12-03 25.40 31.70 25.40 30.00 0.0M
2021-12-02 25.70 26.96 24.92 26.96 0.0M
2021-12-01 25.16 25.78 24.50 25.38 0.0M
2021-11-30 24.40 25.96 23.74 25.72 0.0M
2021-11-29 25.00 25.00 23.34 24.68 0.0M
2021-11-26 26.00 26.58 24.86 25.00 0.0M
2021-11-25 27.80 27.84 26.20 27.76 0.0M
2021-11-24 30.00 31.78 26.30 26.30 0.0M
2021-11-23 26.96 31.80 24.30 28.60 0.0M
2021-11-22 24.00 30.68 24.00 27.10 0.1M
2021-11-19 22.10 22.20 21.10 22.16 0.0M
2021-11-18 22.38 22.38 21.00 22.20 0.0M
2021-11-17 22.50 22.50 21.30 22.28 0.0M
2021-11-16 22.00 22.30 21.12 22.20 0.0M
2021-11-15 23.90 24.50 21.54 21.74 0.0M
2021-11-12 26.50 27.90 23.40 23.40 0.0M
2021-11-11 23.80 25.58 22.52 25.50 0.0M
2021-11-10 22.46 23.50 22.00 23.50 0.0M
2021-11-09 23.82 24.40 22.46 22.46 0.0M
2021-11-08 24.20 24.50 23.50 23.82 0.0M
2021-11-05 25.50 25.58 24.00 24.24 0.0M
2021-11-04 25.60 26.00 22.34 24.52 0.0M
2021-11-03 28.00 28.00 25.52 26.98 0.0M
2021-11-02 28.12 29.28 28.12 29.28 0.0M
2021-11-01 29.30 29.30 28.02 28.50 0.0M
2021-10-29 27.78 28.40 27.14 28.38 0.0M
2021-10-28 27.60 28.48 27.60 28.00 0.0M
2021-10-27 28.04 28.38 27.60 27.60 0.0M
2021-10-26 29.06 29.10 28.10 28.40 0.0M
2021-10-25 30.00 30.00 28.12 29.00 0.0M
2021-10-22 30.00 30.78 29.96 30.28 0.0M
2021-10-21 30.76 30.84 29.82 30.00 0.0M
2021-10-20 30.18 30.80 29.90 29.98 0.0M
2021-10-19 30.00 30.36 29.02 30.18 0.0M
2021-10-18 30.20 30.20 29.66 29.80 0.0M
2021-10-15 30.78 30.78 29.80 29.94 0.0M
2021-10-14 30.24 30.98 29.80 30.94 0.0M
2021-10-13 30.22 30.84 30.20 30.20 0.0M
2021-10-12 30.90 30.90 30.10 30.24 0.0M
2021-10-11 30.90 30.90 30.20 30.62 0.0M
2021-10-08 30.80 31.00 30.12 30.90 0.0M
2021-10-07 31.00 31.00 30.12 30.82 0.0M
2021-10-06 31.00 31.00 30.02 30.20 0.0M
2021-10-05 30.10 30.94 30.00 30.30 0.0M
2021-10-04 30.26 31.12 30.00 30.92 0.0M
2021-10-01 30.22 31.20 30.00 31.20 0.0M
2021-09-30 30.90 31.86 30.28 30.40 0.0M
2021-09-29 31.34 31.42 30.42 31.00 0.0M
2021-09-28 31.24 31.48 30.68 30.80 0.0M
2021-09-27 31.20 32.00 31.02 31.14 0.0M
2021-09-24 32.38 32.38 30.46 31.76 0.0M
2021-09-23 31.70 31.88 31.00 31.58 0.0M
2021-09-22 32.20 33.86 30.44 31.70 0.0M
2021-09-21 31.98 32.22 31.16 31.38 0.0M
2021-09-20 31.92 31.96 30.80 31.38 0.0M
2021-09-17 32.26 32.68 32.00 32.00 0.0M
2021-09-16 32.00 33.88 31.56 32.26 0.0M
2021-09-15 32.00 32.00 31.40 32.00 0.0M
2021-09-14 32.48 32.48 31.26 31.54 0.0M
2021-09-13 30.80 32.48 30.80 32.48 0.0M
2021-09-10 33.98 33.98 32.26 32.26 0.0M
2021-09-09 33.70 34.18 33.00 33.44 0.0M
2021-09-08 33.98 34.00 32.66 33.70 0.0M
2021-09-07 34.50 34.98 32.70 33.90 0.0M
2021-09-06 33.36 35.90 33.06 35.34 0.0M
2021-09-03 32.00 33.44 32.00 33.06 0.0M
2021-09-02 31.44 33.78 31.42 32.00 0.0M
2021-09-01 31.70 31.70 30.76 31.36 0.0M
2021-08-31 31.02 32.00 30.42 31.50 0.0M
2021-08-30 32.02 32.48 30.00 31.84 0.0M
2021-08-27 32.02 32.50 31.26 31.76 0.0M
2021-08-26 32.00 32.38 31.22 31.90 0.0M
2021-08-25 31.00 32.74 30.80 31.68 0.0M
2021-08-24 29.60 30.86 29.60 30.48 0.0M
2021-08-23 29.96 30.98 29.78 30.52 0.0M
2021-08-20 30.54 30.98 29.50 29.96 0.0M
2021-08-19 31.00 31.26 30.12 30.52 0.0M
2021-08-18 30.70 31.46 30.02 30.78 0.0M
2021-08-17 31.00 31.00 30.02 30.44 0.0M
2021-08-16 31.32 31.90 30.20 31.00 0.0M
2021-08-13 32.12 32.30 31.44 32.22 0.0M
2021-08-12 32.12 32.74 32.12 32.12 0.0M
2021-08-11 32.56 32.90 32.14 32.32 0.0M
2021-08-10 32.66 32.88 32.04 32.04 0.0M
2021-08-09 31.60 32.92 31.60 32.92 0.0M
2021-08-06 33.00 33.00 32.00 32.64 0.0M
2021-08-05 33.00 34.20 30.10 32.60 0.0M
2021-08-04 34.50 34.80 34.10 34.26 0.0M
2021-08-03 34.72 36.40 33.94 34.04 0.0M
2021-08-02 37.90 37.90 34.22 34.56 0.0M
2021-07-30 33.88 40.98 33.88 35.62 0.0M
2021-07-29 34.48 34.48 33.56 33.88 0.0M
2021-07-28 34.50 34.50 33.00 33.90 0.0M
2021-07-27 34.50 34.90 31.30 33.62 0.0M
2021-07-26 34.50 34.98 34.00 34.46 0.0M
2021-07-23 36.40 36.40 34.92 34.98 0.0M
2021-07-22 39.58 39.58 35.62 36.40 0.0M
2021-07-21 36.54 36.88 35.76 36.20 0.0M
2021-07-20 34.74 36.42 34.68 36.42 0.0M
2021-07-19 35.30 36.00 34.44 34.74 0.0M
2021-07-16 36.00 37.00 34.34 36.52 0.0M
2021-07-15 37.00 37.00 35.10 36.00 0.0M
2021-07-14 36.68 36.80 35.80 36.76 0.0M
2021-07-13 36.24 36.74 35.02 36.40 0.0M
2021-07-12 35.60 37.02 34.58 35.00 0.0M
2021-07-09 34.80 36.60 34.50 36.40 0.0M
2021-07-08 35.70 35.70 34.00 34.60 0.0M
2021-07-07 37.00 37.00 35.80 35.80 0.0M
2021-07-06 35.90 37.00 35.90 36.90 0.0M
2021-07-05 37.00 37.26 35.14 36.50 0.0M
2021-07-02 37.10 37.74 36.44 36.84 0.0M
2021-07-01 39.30 39.30 37.06 37.10 0.0M
2021-06-30 39.50 39.50 37.00 38.02 0.0M
2021-06-29 39.38 39.38 37.40 38.96 0.0M
2021-06-28 37.98 39.00 37.24 39.00 0.0M
2021-06-25 38.50 38.74 37.50 37.50 0.0M
2021-06-24 36.30 39.00 36.16 37.80 0.0M
2021-06-23 36.50 37.00 36.00 36.98 0.0M
2021-06-22 37.80 37.80 36.00 36.80 0.0M
2021-06-21 38.90 38.90 37.02 37.20 0.0M
2021-06-18 38.50 38.92 37.60 37.70 0.0M
2021-06-17 38.20 38.84 37.60 38.10 0.0M
2021-06-16 39.00 39.96 38.20 39.00 0.0M
2021-06-15 39.50 39.98 39.12 39.72 0.0M
2021-06-14 39.58 40.18 39.04 39.70 0.0M
2021-06-11 39.84 40.78 39.22 40.06 0.0M
2021-06-10 41.40 41.40 39.82 39.92 0.0M
2021-06-09 41.48 41.48 40.42 40.60 0.0M
2021-06-08 41.40 41.96 40.70 40.70 0.0M
2021-06-07 40.60 41.40 40.08 40.54 0.0M
2021-06-04 41.40 41.90 40.54 40.64 0.0M
2021-06-03 41.96 42.24 40.52 41.38 0.0M
2021-06-02 42.00 42.98 39.70 40.44 0.0M
2021-06-01 48.00 52.00 42.30 43.04 0.1M
2021-05-31 43.00 45.00 41.76 41.90 0.0M
2021-05-28 43.98 43.98 41.76 42.50 0.0M
2021-05-27 44.10 44.10 42.22 42.62 0.0M
2021-05-26 41.50 44.80 40.02 44.10 0.0M
2021-05-25 38.98 41.70 38.32 41.70 0.0M
2021-05-24 40.00 40.00 36.72 39.02 0.0M
2021-05-21 40.00 41.70 39.42 39.54 0.0M
2021-05-20 40.40 42.00 39.20 40.72 0.0M
2021-05-19 43.50 43.80 39.90 40.10 0.0M
2021-05-18 43.00 46.48 40.74 42.70 0.0M
2021-05-17 43.00 43.00 42.00 42.88 0.0M
2021-05-14 41.50 43.00 41.06 42.70 0.0M
2021-05-13 41.80 42.98 40.00 41.16 0.0M
2021-05-12 40.80 40.86 39.20 40.04 0.0M
2021-05-11 42.02 43.00 40.82 40.82 0.0M
2021-05-10 41.00 41.60 40.30 41.60 0.0M
2021-05-07 41.04 41.94 41.00 41.64 0.0M
2021-05-06 41.54 41.98 40.20 41.10 0.0M
2021-05-05 41.98 42.20 40.94 41.54 0.0M
2021-05-04 41.60 42.52 40.80 41.50 0.0M
2021-05-03 43.50 43.50 38.80 41.00 0.0M
2021-04-30 44.08 44.50 43.30 43.92 0.0M
2021-04-29 44.86 45.00 44.00 44.00 0.0M
2021-04-28 45.82 46.70 44.24 45.22 0.0M
2021-04-27 44.00 46.20 43.90 45.08 0.0M
2021-04-26 44.00 46.70 42.72 44.24 0.0M
2021-04-23 44.20 44.60 43.50 43.60 0.0M
2021-04-22 44.20 44.90 44.10 44.18 0.0M
2021-04-21 45.00 45.00 44.10 44.14 0.0M
2021-04-20 44.34 45.20 44.34 44.60 0.0M
2021-04-19 45.00 45.64 44.42 44.42 0.0M
2021-04-16 45.98 45.98 44.12 45.00 0.0M
2021-04-15 46.54 47.90 44.90 45.50 0.0M
2021-04-14 44.52 46.50 44.00 46.00 0.0M
2021-04-13 44.76 45.56 43.50 45.46 0.0M
2021-04-12 44.24 45.20 44.00 44.26 0.0M
2021-04-09 46.00 46.00 44.20 44.20 0.0M
2021-04-08 45.70 46.00 44.42 45.14 0.0M
2021-04-07 46.60 46.60 44.00 44.50 0.0M
2021-04-06 46.50 46.50 44.76 46.10 0.0M
2021-04-01 43.30 47.50 42.72 44.74 0.0M
2021-03-31 44.85 45.00 42.35 43.30 0.0M
2021-03-30 46.00 46.10 44.00 44.60 0.0M
2021-03-29 45.30 46.25 44.30 45.35 0.0M
2021-03-26 44.55 46.15 44.40 45.25 0.0M
2021-03-25 44.05 45.95 43.90 44.50 0.0M
2021-03-24 46.95 46.95 43.30 46.10 0.0M
2021-03-23 46.20 47.00 45.60 45.80 0.0M
2021-03-22 48.00 48.15 46.05 46.10 0.0M
2021-03-19 47.00 47.45 46.35 46.80 0.0M
2021-03-18 48.00 48.80 47.35 47.40 0.0M
2021-03-17 48.20 48.90 46.45 48.50 0.0M
2021-03-16 47.35 48.50 47.15 48.00 0.0M
2021-03-15 48.80 50.90 47.00 47.30 0.0M
2021-03-12 48.20 51.00 47.00 47.70 0.0M
2021-03-11 46.95 47.50 46.25 46.35 0.0M
2021-03-10 47.95 47.95 46.00 46.15 0.0M
2021-03-09 47.80 48.00 46.00 46.40 0.0M
2021-03-08 45.70 48.35 45.30 47.30 0.0M
2021-03-05 46.30 46.95 45.10 45.20 0.0M
2021-03-04 46.60 47.75 46.00 46.70 0.0M
2021-03-03 45.20 48.75 44.80 47.20 0.0M
2021-03-02 44.35 46.00 44.35 45.05 0.0M
2021-03-01 44.70 45.85 44.30 45.05 0.0M
2021-02-26 45.00 45.85 43.00 44.20 0.0M
2021-02-25 45.75 46.95 45.55 46.55 0.0M
2021-02-24 46.65 47.00 45.60 45.70 0.0M
2021-02-23 48.60 48.75 46.50 46.75 0.0M
2021-02-22 48.60 49.05 46.60 49.00 0.0M
2021-02-19 47.00 48.20 46.70 47.70 0.0M
2021-02-18 48.10 48.70 46.40 46.90 0.0M
2021-02-17 52.00 52.00 48.30 48.30 0.0M
2021-02-16 51.90 53.00 48.00 50.20 0.0M
2021-02-15 49.20 50.50 47.70 48.70 0.0M
2021-02-12 50.00 50.00 47.60 49.00 0.0M
2021-02-11 48.00 50.10 47.50 48.90 0.0M
2021-02-10 51.40 53.60 47.50 47.70 0.0M
2021-02-09 47.40 51.50 46.55 50.50 0.1M
2021-02-08 47.00 47.15 45.90 46.50 0.0M
2021-02-05 46.90 47.00 45.80 46.35 0.0M
2021-02-04 47.30 47.35 46.30 46.40 0.0M
2021-02-03 45.10 47.40 45.10 46.55 0.0M
2021-02-02 43.50 46.70 43.05 44.30 0.0M
2021-02-01 44.00 44.50 42.00 42.55 0.0M
2021-01-29 44.00 45.00 41.60 42.45 0.0M
2021-01-28 45.50 45.65 42.05 44.20 0.0M
2021-01-27 45.75 47.40 44.60 45.15 0.0M
2021-01-26 49.00 49.00 44.60 45.10 0.1M
2021-01-25 59.80 59.80 53.60 54.20 0.0M
2021-01-22 60.00 60.60 56.40 58.10 0.0M
2021-01-21 62.00 66.90 59.50 60.70 0.1M
2021-01-20 58.00 63.50 56.50 61.20 0.0M
2021-01-19 55.00 59.60 54.20 56.10 0.0M
2021-01-18 54.80 55.20 54.20 55.00 0.0M
2021-01-15 55.20 55.90 54.50 55.00 0.0M
2021-01-14 55.40 56.20 54.40 55.20 0.0M
2021-01-13 56.00 58.90 55.10 55.40 0.0M
2021-01-12 54.10 56.90 53.30 56.20 0.0M
2021-01-11 54.70 55.80 54.00 54.40 0.0M
2021-01-08 54.60 57.40 54.10 55.00 0.0M
2021-01-07 54.20 55.60 53.50 54.70 0.0M
2021-01-06 54.50 56.90 53.50 55.50 0.0M
2021-01-05 57.50 58.00 54.10 55.00 0.0M
2021-01-04 57.90 60.50 56.20 57.70 0.0M