エアフランス－KLM (AIRF)

AIRF
🏛️ フランス →
11.57
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 19.47 19.55 19.40 19.52 0.2M
2021-12-30 19.52 19.67 19.17 19.55 0.7M
2021-12-29 19.80 20.06 19.62 19.62 0.3M
2021-12-28 19.89 20.13 19.62 19.87 0.3M
2021-12-27 19.68 19.97 19.53 19.84 0.5M
2021-12-24 19.77 20.14 19.59 19.88 0.2M
2021-12-23 20.10 20.58 19.61 19.97 0.7M
2021-12-22 19.72 20.15 19.69 19.99 0.7M
2021-12-21 19.10 19.90 19.08 19.86 0.9M
2021-12-20 18.57 19.18 18.45 19.01 0.7M
2021-12-17 19.01 19.32 18.81 19.20 1.3M
2021-12-16 19.32 19.32 18.62 18.86 0.9M
2021-12-15 19.31 19.39 18.87 18.95 0.6M
2021-12-14 19.26 19.44 18.98 19.39 0.6M
2021-12-13 20.09 20.09 19.24 19.24 0.6M
2021-12-10 19.52 19.94 19.48 19.90 1.0M
2021-12-09 20.17 20.27 19.58 19.82 0.7M
2021-12-08 20.17 20.40 19.44 20.25 0.9M
2021-12-07 20.16 20.45 19.98 20.12 0.8M
2021-12-06 19.00 20.14 18.72 19.94 1.0M
2021-12-03 19.15 19.28 18.69 18.82 0.6M
2021-12-02 18.73 19.23 18.65 18.93 1.0M
2021-12-01 18.85 19.51 18.72 19.16 1.1M
2021-11-30 18.66 19.09 18.21 18.53 1.8M
2021-11-29 19.01 19.69 18.86 19.08 1.6M
2021-11-26 19.62 19.77 18.76 18.99 3.3M
2021-11-25 20.48 21.09 20.20 21.02 0.7M
2021-11-24 20.32 20.52 19.81 20.51 1.0M
2021-11-23 20.17 20.63 19.98 20.32 0.6M
2021-11-22 20.33 20.68 19.94 20.21 0.6M
2021-11-19 20.63 20.78 19.84 20.37 1.5M
2021-11-18 20.78 20.96 20.28 20.60 0.8M
2021-11-17 20.98 21.27 20.64 20.71 0.7M
2021-11-16 21.35 21.65 21.05 21.06 0.8M
2021-11-15 21.23 21.98 20.84 21.34 0.7M
2021-11-12 21.68 21.84 21.18 21.31 0.6M
2021-11-11 22.54 22.68 21.41 21.84 1.1M
2021-11-10 22.76 23.25 22.58 22.63 0.8M
2021-11-09 23.25 23.70 22.86 22.90 0.9M
2021-11-08 23.87 24.46 23.24 23.39 1.5M
2021-11-05 22.70 23.52 21.96 23.52 2.0M
2021-11-04 21.69 22.75 21.48 22.49 1.4M
2021-11-03 21.65 21.92 21.39 21.53 0.9M
2021-11-02 21.49 21.82 21.23 21.39 0.8M
2021-11-01 20.85 21.62 20.77 21.43 1.4M
2021-10-29 20.59 21.37 20.38 20.53 2.2M
2021-10-28 19.92 20.06 19.43 19.91 0.8M
2021-10-27 19.82 20.14 19.54 19.85 0.7M
2021-10-26 19.60 20.22 19.46 19.85 0.9M
2021-10-25 19.72 19.92 19.46 19.57 0.9M
2021-10-22 20.22 20.26 19.73 19.76 0.9M
2021-10-21 19.92 20.36 19.61 20.17 0.7M
2021-10-20 20.07 20.25 19.63 19.97 1.1M
2021-10-19 20.78 20.78 20.08 20.14 1.3M
2021-10-18 21.31 21.37 20.57 20.83 0.7M
2021-10-15 20.29 21.45 20.29 21.25 1.1M
2021-10-14 20.32 20.70 20.06 20.31 0.7M
2021-10-13 20.63 20.63 20.19 20.28 0.6M
2021-10-12 20.67 20.71 20.36 20.53 0.6M
2021-10-11 20.51 20.89 20.27 20.82 0.5M
2021-10-08 20.33 20.59 20.24 20.43 0.7M
2021-10-07 20.93 21.03 20.39 20.39 0.8M
2021-10-06 21.40 21.40 20.54 20.74 0.9M
2021-10-05 21.99 21.99 21.25 21.49 0.9M
2021-10-04 21.82 22.25 21.66 21.94 0.6M
2021-10-01 21.18 21.85 20.63 21.72 1.3M
2021-09-30 23.09 23.17 21.34 21.35 2.2M
2021-09-29 23.70 23.71 22.63 23.08 1.4M
2021-09-28 23.93 24.17 22.70 23.91 1.5M
2021-09-27 22.70 24.13 22.68 23.82 2.3M
2021-09-24 21.87 22.63 21.62 22.55 1.2M
2021-09-23 22.14 22.32 21.57 21.88 1.1M
2021-09-22 21.01 21.94 20.92 21.77 1.4M
2021-09-21 20.87 21.40 20.78 20.93 1.3M
2021-09-20 19.37 20.96 19.18 20.62 2.1M
2021-09-17 19.51 20.02 19.35 19.58 1.6M
2021-09-16 18.92 19.45 18.81 19.26 0.9M
2021-09-15 18.96 19.12 18.72 18.91 0.9M
2021-09-14 19.54 19.55 19.10 19.19 0.5M
2021-09-13 19.17 19.61 18.96 19.57 0.9M
2021-09-10 19.67 19.67 19.09 19.15 0.9M
2021-09-09 19.72 19.72 19.12 19.58 1.1M
2021-09-08 19.62 20.45 19.47 19.78 0.9M
2021-09-07 19.67 19.77 19.48 19.65 0.6M
2021-09-06 19.83 20.02 19.70 19.70 0.4M
2021-09-03 20.13 20.38 19.68 19.82 0.7M
2021-09-02 20.05 20.36 19.93 20.18 0.6M
2021-09-01 20.06 20.38 20.04 20.11 0.7M
2021-08-31 19.97 20.14 19.70 19.90 0.8M
2021-08-30 20.27 20.43 20.01 20.06 0.6M
2021-08-27 20.44 20.55 20.05 20.36 0.8M
2021-08-26 20.73 20.90 20.47 20.47 0.8M
2021-08-25 20.98 21.56 20.81 20.83 1.1M
2021-08-24 19.96 20.99 19.90 20.91 1.6M
2021-08-23 19.54 19.92 19.44 19.80 0.7M
2021-08-20 19.47 19.56 18.92 19.32 0.8M
2021-08-19 19.60 19.84 19.32 19.56 0.5M
2021-08-18 19.82 20.02 19.59 19.88 0.6M
2021-08-17 19.77 19.83 19.54 19.80 0.5M
2021-08-16 20.32 20.35 19.73 19.92 0.7M
2021-08-13 20.42 20.55 20.23 20.32 0.4M
2021-08-12 20.73 20.82 20.41 20.43 0.4M
2021-08-11 20.31 20.73 20.22 20.58 0.4M
2021-08-10 20.43 20.48 20.14 20.36 0.4M
2021-08-09 20.63 20.77 20.34 20.47 0.5M
2021-08-06 21.08 21.08 20.45 20.60 0.7M
2021-08-05 20.43 21.03 20.20 20.93 0.7M
2021-08-04 20.17 20.53 20.03 20.34 0.4M
2021-08-03 20.83 20.91 20.05 20.09 0.8M
2021-08-02 20.09 21.30 19.95 20.56 1.4M
2021-07-30 20.73 21.18 19.77 19.77 1.3M
2021-07-29 20.59 20.78 20.24 20.71 0.6M
2021-07-28 20.29 20.61 20.22 20.50 0.4M
2021-07-27 20.38 20.38 19.99 20.22 0.4M
2021-07-26 20.06 20.31 19.81 20.23 0.6M
2021-07-23 19.92 20.22 19.72 19.78 0.4M
2021-07-22 19.95 20.60 19.83 19.83 1.0M
2021-07-21 19.41 19.88 19.25 19.75 0.6M
2021-07-20 19.37 19.92 19.09 19.19 1.0M
2021-07-19 19.42 19.49 18.50 19.12 1.2M
2021-07-16 19.27 19.82 19.11 19.69 1.1M
2021-07-15 19.07 19.24 18.78 19.16 0.7M
2021-07-14 19.60 19.66 19.10 19.21 1.1M
2021-07-13 20.02 20.02 19.45 19.70 0.9M
2021-07-12 20.43 20.48 19.65 20.11 1.2M
2021-07-09 20.65 21.13 20.44 20.51 0.7M
2021-07-08 20.38 20.78 20.20 20.68 0.8M
2021-07-07 20.81 21.17 20.35 20.62 0.6M
2021-07-06 21.32 21.84 20.81 20.94 0.9M
2021-07-05 20.81 21.67 20.58 21.32 0.9M
2021-07-02 20.98 21.10 20.65 20.86 0.6M
2021-07-01 20.68 21.21 20.61 20.81 0.8M
2021-06-30 20.80 20.82 19.93 20.53 1.3M
2021-06-29 21.00 21.07 20.39 20.80 1.0M
2021-06-28 21.79 21.80 20.63 20.90 1.6M
2021-06-25 22.24 22.28 21.57 21.78 0.8M
2021-06-24 22.24 22.51 21.44 21.96 1.0M
2021-06-23 22.88 22.95 22.22 22.24 0.7M
2021-06-22 22.90 23.16 22.49 22.50 0.6M
2021-06-21 22.86 22.93 22.23 22.69 0.7M
2021-06-18 22.95 23.04 22.45 22.79 1.3M
2021-06-17 23.10 23.59 22.95 23.01 0.7M
2021-06-16 23.07 23.41 22.79 23.13 0.8M
2021-06-15 23.29 23.47 22.89 22.95 0.8M
2021-06-14 23.63 23.72 23.14 23.14 0.9M
2021-06-11 23.43 23.48 23.12 23.47 0.7M
2021-06-10 23.79 23.79 23.15 23.23 1.0M
2021-06-09 23.25 24.05 23.05 23.73 1.5M
2021-06-08 23.30 23.44 22.93 22.98 0.7M
2021-06-07 23.26 23.32 22.86 23.15 0.7M
2021-06-04 23.65 23.70 22.98 23.09 1.1M
2021-06-03 24.97 24.97 23.65 23.65 1.2M
2021-06-02 24.20 24.93 24.11 24.80 1.3M
2021-06-01 23.46 24.03 23.33 23.97 0.7M
2021-05-31 23.45 23.65 23.27 23.33 0.5M
2021-05-28 23.10 23.56 22.82 23.37 0.9M
2021-05-27 22.65 23.09 22.57 22.78 0.7M
2021-05-26 22.97 23.00 22.44 22.51 0.7M
2021-05-25 22.70 23.26 22.58 22.82 0.8M
2021-05-24 22.64 22.70 22.42 22.64 0.3M
2021-05-21 22.70 22.82 22.40 22.56 0.5M
2021-05-20 23.10 23.24 22.44 22.56 0.8M
2021-05-19 23.55 23.55 22.70 23.10 1.0M
2021-05-18 23.35 23.65 23.17 23.64 0.7M
2021-05-17 23.65 23.69 22.93 23.10 0.6M
2021-05-14 22.88 23.43 22.41 23.29 0.8M
2021-05-13 22.95 22.97 22.12 22.47 0.8M
2021-05-12 22.95 23.19 22.48 22.85 0.9M
2021-05-11 23.26 23.30 22.45 22.74 1.0M
2021-05-10 23.61 23.66 23.11 23.35 0.8M
2021-05-07 22.65 23.46 22.35 23.35 1.1M
2021-05-06 22.95 22.98 22.23 22.42 1.6M
2021-05-05 23.81 23.81 22.70 23.02 1.1M
2021-05-04 23.83 24.22 23.30 23.42 1.1M
2021-05-03 23.61 23.89 23.45 23.70 0.5M
2021-04-30 23.83 23.90 23.20 23.38 0.8M
2021-04-29 24.11 24.11 23.45 23.83 0.8M
2021-04-28 23.75 24.06 23.67 23.83 0.7M
2021-04-27 23.96 23.99 23.61 23.74 0.6M
2021-04-26 23.88 23.96 23.34 23.82 0.9M
2021-04-23 24.31 24.56 23.03 23.45 1.6M
2021-04-22 24.62 24.66 23.61 24.27 1.8M
2021-04-21 24.22 24.75 23.91 24.06 1.3M
2021-04-20 25.36 25.36 23.82 23.82 2.1M
2021-04-19 25.67 26.04 25.15 25.37 0.8M
2021-04-16 24.72 25.84 24.66 25.12 1.0M
2021-04-15 24.90 25.17 24.30 24.57 1.3M
2021-04-14 25.65 25.65 24.68 24.92 1.6M
2021-04-13 26.40 26.41 25.45 25.45 1.9M
2021-04-12 27.23 27.29 26.62 26.80 0.5M
2021-04-09 26.98 27.65 26.88 27.22 0.7M
2021-04-08 27.65 27.66 26.78 26.78 0.9M
2021-04-07 26.48 28.15 26.36 27.66 2.4M
2021-04-06 26.43 26.65 25.10 26.33 1.4M
2021-04-01 25.82 26.49 24.82 25.90 1.0M
2021-03-31 26.25 26.33 25.63 25.70 0.6M
2021-03-30 25.37 26.35 25.36 26.23 0.8M
2021-03-29 25.96 25.96 25.28 25.28 0.6M
2021-03-26 25.67 25.77 25.09 25.19 0.6M
2021-03-25 25.73 25.75 24.66 25.17 0.8M
2021-03-24 24.62 25.76 24.19 25.54 0.7M
2021-03-23 25.27 25.32 24.69 24.81 0.9M
2021-03-22 25.70 25.79 24.98 25.41 0.8M
2021-03-19 26.20 26.28 25.67 25.77 1.0M
2021-03-18 26.73 26.88 26.06 26.58 0.4M
2021-03-17 26.54 26.74 25.97 26.68 0.6M
2021-03-16 26.64 27.25 26.56 26.65 0.6M
2021-03-15 26.48 26.99 26.39 26.42 0.7M
2021-03-12 26.34 26.48 25.80 26.33 0.5M
2021-03-11 26.48 26.53 25.59 26.27 0.7M
2021-03-10 26.72 26.80 25.84 26.08 0.6M
2021-03-09 27.23 27.33 26.06 26.52 0.7M
2021-03-08 26.71 27.01 26.16 26.84 0.8M
2021-03-05 27.57 27.70 26.00 26.13 1.1M
2021-03-04 28.09 28.30 27.47 27.83 0.5M
2021-03-03 28.34 28.65 27.97 28.13 0.5M
2021-03-02 28.38 28.90 27.65 28.11 0.8M
2021-03-01 28.65 29.03 28.32 28.38 0.9M
2021-02-26 27.23 28.89 26.68 28.13 1.3M
2021-02-25 27.74 30.06 27.66 27.79 1.9M
2021-02-24 26.09 27.42 26.01 27.29 1.3M
2021-02-23 25.57 27.06 25.47 25.90 2.3M
2021-02-22 24.97 25.57 24.39 25.24 1.0M
2021-02-19 23.90 25.39 23.79 24.91 1.0M
2021-02-18 23.75 24.66 23.64 24.12 1.1M
2021-02-17 24.90 24.91 24.05 24.19 0.9M
2021-02-16 24.41 25.21 24.26 24.80 0.8M
2021-02-15 24.62 25.17 24.37 24.85 0.8M
2021-02-12 24.28 24.63 23.58 24.48 0.9M
2021-02-11 24.71 24.92 24.22 24.31 0.5M
2021-02-10 25.07 25.17 24.46 24.62 0.7M
2021-02-09 25.40 25.40 24.80 24.84 0.5M
2021-02-08 25.47 25.52 24.60 25.52 0.9M
2021-02-05 25.56 25.72 25.20 25.32 0.6M
2021-02-04 25.44 25.64 25.03 25.31 0.5M
2021-02-03 25.42 25.85 24.76 25.16 0.9M
2021-02-02 24.82 25.16 24.69 25.13 0.7M
2021-02-01 24.48 25.22 24.41 24.53 0.7M
2021-01-29 24.93 25.81 24.61 24.61 1.1M
2021-01-28 23.91 26.33 23.91 25.34 2.6M
2021-01-27 23.58 25.60 23.37 24.56 1.8M
2021-01-26 22.65 24.30 22.44 23.91 1.1M
2021-01-25 23.30 23.44 22.63 22.93 1.0M
2021-01-22 23.80 23.87 23.20 23.70 1.0M
2021-01-21 24.71 24.96 23.93 24.30 1.0M
2021-01-20 25.05 25.26 24.58 24.97 0.7M
2021-01-19 25.44 26.06 24.81 25.19 0.8M
2021-01-18 25.01 25.37 24.39 25.37 1.0M
2021-01-15 25.20 26.45 25.06 25.64 1.3M
2021-01-14 24.81 25.82 24.42 25.56 1.0M
2021-01-13 24.89 24.91 24.20 24.81 0.7M
2021-01-12 24.21 25.12 24.06 25.02 0.9M
2021-01-11 24.46 24.64 23.74 24.15 0.7M
2021-01-08 25.04 25.44 24.47 24.53 0.7M
2021-01-07 25.32 25.63 24.47 24.77 0.9M
2021-01-06 24.66 25.18 24.33 25.18 1.0M
2021-01-05 24.21 24.81 23.50 24.34 1.3M
2021-01-04 26.48 26.68 24.51 24.56 1.3M