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
2022-12-30 12.41 12.43 12.20 12.31 1.0M
2022-12-29 12.52 12.56 12.09 12.49 2.1M
2022-12-28 12.84 12.85 12.52 12.52 1.4M
2022-12-27 12.75 13.07 12.75 12.85 1.3M
2022-12-23 12.71 12.73 12.41 12.69 1.1M
2022-12-22 12.90 12.98 12.68 12.68 0.9M
2022-12-21 12.51 12.88 12.51 12.88 1.2M
2022-12-20 12.38 12.55 12.21 12.45 1.1M
2022-12-19 12.40 12.72 12.39 12.54 1.4M
2022-12-16 12.43 12.57 12.18 12.38 1.9M
2022-12-15 12.56 12.78 12.43 12.47 1.1M
2022-12-14 12.51 12.66 12.33 12.64 1.7M
2022-12-13 12.60 13.22 12.43 12.71 2.6M
2022-12-12 12.61 12.73 12.43 12.68 1.0M
2022-12-09 12.55 12.70 12.41 12.51 1.5M
2022-12-08 12.24 12.61 12.24 12.55 0.9M
2022-12-07 12.50 12.64 12.26 12.27 1.0M
2022-12-06 12.62 12.66 12.43 12.46 1.0M
2022-12-05 12.82 12.86 12.55 12.73 1.1M
2022-12-02 12.79 12.89 12.62 12.85 0.9M
2022-12-01 12.96 13.04 12.71 12.85 0.9M
2022-11-30 12.82 12.93 12.78 12.82 0.9M
2022-11-29 12.68 12.82 12.57 12.70 0.7M
2022-11-28 12.85 13.03 12.69 12.70 1.0M
2022-11-25 12.79 12.94 12.68 12.94 0.8M
2022-11-24 12.77 12.91 12.73 12.79 1.1M
2022-11-23 12.54 12.76 12.50 12.74 1.4M
2022-11-22 12.90 12.97 12.39 12.50 1.8M
2022-11-21 12.66 12.67 12.30 12.63 1.6M
2022-11-18 12.60 12.76 12.29 12.66 2.0M
2022-11-17 12.69 12.70 12.13 12.47 2.6M
2022-11-16 13.00 13.05 12.01 12.56 7.9M
2022-11-15 14.04 14.22 13.86 14.04 0.8M
2022-11-14 13.95 14.11 13.59 13.98 1.2M
2022-11-11 13.51 14.13 13.48 13.97 2.3M
2022-11-10 13.07 13.39 12.99 13.39 1.0M
2022-11-09 13.27 13.30 13.01 13.19 0.7M
2022-11-08 13.10 13.33 12.91 13.32 1.0M
2022-11-07 12.98 13.14 12.74 13.07 0.9M
2022-11-04 12.74 13.16 12.73 12.85 1.5M
2022-11-03 12.45 12.63 12.07 12.56 1.7M
2022-11-02 13.00 13.07 12.48 12.61 2.2M
2022-11-01 13.50 13.56 13.01 13.09 1.8M
2022-10-31 13.80 13.86 13.09 13.31 2.6M
2022-10-28 15.60 15.88 13.05 13.73 5.8M
2022-10-27 15.41 16.00 15.37 15.79 1.8M
2022-10-26 15.13 15.48 15.01 15.48 1.0M
2022-10-25 15.10 15.29 14.90 15.26 0.6M
2022-10-24 15.14 15.23 14.83 14.96 0.6M
2022-10-21 14.82 14.96 14.60 14.94 0.7M
2022-10-20 15.19 15.24 14.78 15.01 0.8M
2022-10-19 14.98 15.30 14.80 14.95 1.3M
2022-10-18 14.80 15.02 14.53 14.53 1.0M
2022-10-17 14.10 14.76 14.08 14.55 0.8M
2022-10-14 14.21 14.51 13.84 14.12 1.1M
2022-10-13 13.06 14.05 13.06 13.86 2.0M
2022-10-12 13.21 13.34 12.86 13.08 0.7M
2022-10-11 12.83 13.46 12.73 13.21 1.0M
2022-10-10 12.76 13.19 12.54 12.96 1.0M
2022-10-07 13.07 13.25 12.88 13.10 0.5M
2022-10-06 13.00 13.46 12.99 13.12 1.1M
2022-10-05 12.96 13.05 12.76 12.82 0.7M
2022-10-04 12.70 13.15 12.54 13.00 1.3M
2022-10-03 12.50 12.73 11.84 12.42 2.0M
2022-09-30 12.80 13.20 12.80 13.01 1.0M
2022-09-29 13.29 13.29 12.56 12.80 0.9M
2022-09-28 13.16 13.36 12.80 13.22 0.8M
2022-09-27 13.23 13.55 13.15 13.34 0.6M
2022-09-26 12.70 13.46 12.45 13.14 1.2M
2022-09-23 13.60 13.93 12.66 12.79 1.7M
2022-09-22 13.75 13.98 13.53 13.54 0.8M
2022-09-21 14.07 14.26 13.93 14.08 0.8M
2022-09-20 13.85 14.52 13.82 14.36 1.3M
2022-09-19 13.50 13.86 13.29 13.76 0.7M
2022-09-16 14.03 14.03 13.56 13.58 1.9M
2022-09-15 14.30 14.54 14.14 14.26 1.0M
2022-09-14 14.50 14.55 14.04 14.27 1.1M
2022-09-13 15.50 15.59 14.48 14.71 1.3M
2022-09-12 15.01 15.44 15.01 15.34 0.7M
2022-09-09 14.70 14.93 14.70 14.93 1.3M
2022-09-08 14.98 15.23 14.58 14.70 0.7M
2022-09-07 14.60 14.96 14.49 14.88 0.7M
2022-09-06 14.45 14.79 14.45 14.60 0.4M
2022-09-05 14.51 14.53 14.15 14.46 0.6M
2022-09-02 14.44 14.93 14.41 14.78 0.9M
2022-09-01 14.50 14.59 14.11 14.26 0.8M
2022-08-31 14.50 14.77 14.37 14.63 0.8M
2022-08-30 14.40 14.63 14.34 14.46 0.5M
2022-08-29 14.30 14.46 14.08 14.35 0.7M
2022-08-26 14.70 14.89 14.39 14.42 0.5M
2022-08-25 14.72 14.82 14.52 14.66 0.4M
2022-08-24 14.49 14.69 14.23 14.54 0.6M
2022-08-23 14.39 14.72 14.23 14.54 0.8M
2022-08-22 15.13 15.15 14.24 14.50 1.6M
2022-08-19 15.80 15.88 15.15 15.15 1.1M
2022-08-18 15.40 16.05 15.36 15.96 1.3M
2022-08-17 15.90 16.16 15.42 15.42 1.1M
2022-08-16 15.79 15.99 15.64 15.90 1.0M
2022-08-15 15.25 15.72 15.12 15.70 1.0M
2022-08-12 15.16 15.35 15.12 15.21 0.4M
2022-08-11 15.44 15.47 15.11 15.21 0.7M
2022-08-10 14.80 15.33 14.57 15.29 1.4M
2022-08-09 15.45 15.58 14.80 14.87 1.3M
2022-08-08 15.85 16.02 15.41 15.43 1.2M
2022-08-05 15.48 15.77 15.33 15.62 1.3M
2022-08-04 15.27 15.77 15.07 15.39 2.2M
2022-08-03 14.26 15.05 14.23 14.90 2.0M
2022-08-02 14.10 14.28 13.93 14.20 1.2M
2022-08-01 14.00 14.43 13.79 14.14 2.2M
2022-07-29 13.40 13.79 13.27 13.43 2.5M
2022-07-28 12.80 13.05 12.79 12.87 1.2M
2022-07-27 12.36 12.85 12.26 12.74 0.9M
2022-07-26 12.40 12.62 12.31 12.33 0.8M
2022-07-25 12.52 12.72 12.37 12.46 0.8M
2022-07-22 12.46 12.77 12.38 12.52 0.8M
2022-07-21 12.91 12.91 12.45 12.57 1.1M
2022-07-20 12.99 13.13 12.62 12.79 1.1M
2022-07-19 12.59 13.03 12.51 12.95 1.3M
2022-07-18 12.61 12.79 12.25 12.70 1.4M
2022-07-15 11.55 12.46 11.52 12.22 2.3M
2022-07-14 11.36 11.70 11.31 11.46 1.1M
2022-07-13 11.60 11.76 11.22 11.35 1.4M
2022-07-12 11.06 11.50 10.84 11.50 1.5M
2022-07-11 11.70 11.70 11.06 11.06 1.3M
2022-07-08 11.45 11.80 11.35 11.70 1.1M
2022-07-07 11.10 11.54 10.97 11.54 1.3M
2022-07-06 11.20 11.82 11.01 11.06 1.3M
2022-07-05 11.47 11.49 10.71 10.89 1.5M
2022-07-04 11.39 11.47 11.07 11.35 1.1M
2022-07-01 11.10 11.69 11.02 11.24 1.7M
2022-06-30 11.70 11.79 10.88 11.18 2.9M
2022-06-29 12.09 12.16 11.71 11.71 1.5M
2022-06-28 12.06 12.45 12.02 12.15 1.4M
2022-06-27 11.90 12.27 11.79 11.93 1.4M
2022-06-24 12.41 12.52 11.65 11.90 2.3M
2022-06-23 12.89 12.89 12.01 12.06 2.4M
2022-06-22 12.81 13.04 12.56 12.96 1.2M
2022-06-21 13.85 13.88 13.01 13.03 1.9M
2022-06-20 12.98 13.74 12.80 13.64 2.2M
2022-06-17 12.68 12.97 12.41 12.65 2.4M
2022-06-16 13.32 13.32 12.41 12.51 2.1M
2022-06-15 13.25 13.62 12.25 13.40 2.8M
2022-06-14 14.85 14.85 12.87 13.03 4.4M
2022-06-13 15.74 15.76 14.72 15.00 1.9M
2022-06-10 16.07 16.08 15.63 16.02 1.9M
2022-06-09 16.58 16.67 16.03 16.12 1.6M
2022-06-08 17.36 17.57 16.50 16.50 1.8M
2022-06-07 17.10 17.34 16.62 17.25 1.9M
2022-06-06 17.12 17.77 16.82 17.23 1.6M
2022-06-03 17.00 17.32 16.66 16.89 1.5M
2022-06-02 17.08 17.50 16.80 17.19 1.9M
2022-06-01 17.91 18.08 17.35 17.61 1.4M
2022-05-31 18.23 18.41 17.84 17.98 1.2M
2022-05-30 17.80 18.47 17.34 18.27 2.2M
2022-05-27 17.82 17.86 17.01 17.73 2.1M
2022-05-26 17.82 17.84 16.35 17.69 2.3M
2022-05-25 18.09 19.68 17.50 17.50 5.6M
2022-05-24 20.73 21.06 16.85 17.40 4.4M
2022-05-23 21.68 22.04 21.62 21.92 0.4M
2022-05-20 21.65 22.39 21.65 21.67 1.2M
2022-05-19 20.78 21.54 20.73 21.44 1.0M
2022-05-18 20.68 21.48 20.22 20.96 1.9M
2022-05-17 19.75 20.06 19.72 19.98 0.6M
2022-05-16 19.67 19.76 19.29 19.64 0.6M
2022-05-13 19.51 19.61 19.11 19.60 0.5M
2022-05-12 19.37 19.37 18.84 19.21 0.7M
2022-05-11 19.47 19.77 19.29 19.48 0.6M
2022-05-10 19.85 19.89 19.22 19.26 0.5M
2022-05-09 20.17 20.45 19.42 19.47 0.8M
2022-05-06 20.15 20.65 19.72 19.93 0.7M
2022-05-05 20.24 21.15 19.92 20.10 1.5M
2022-05-04 19.97 20.15 19.52 19.69 0.5M
2022-05-03 19.77 20.26 19.68 19.97 0.4M
2022-05-02 19.68 20.02 19.53 19.63 0.4M
2022-04-29 19.94 20.11 19.61 19.94 0.5M
2022-04-28 20.10 20.16 19.78 19.90 0.4M
2022-04-27 19.93 20.16 19.52 19.83 0.7M
2022-04-26 20.70 20.81 20.09 20.09 0.5M
2022-04-25 20.77 20.99 20.45 20.45 0.4M
2022-04-22 20.93 21.31 20.59 20.82 0.7M
2022-04-21 20.88 21.74 20.86 21.14 1.4M
2022-04-20 20.68 21.01 20.68 20.68 0.4M
2022-04-19 20.56 20.97 20.43 20.69 0.5M
2022-04-14 20.43 20.88 20.38 20.72 0.6M
2022-04-13 20.05 20.34 19.76 20.34 0.4M
2022-04-12 20.09 20.25 19.88 20.06 0.3M
2022-04-11 19.92 20.49 19.66 20.38 0.5M
2022-04-08 20.34 20.58 19.88 20.00 0.3M
2022-04-07 19.77 20.61 19.77 19.92 0.6M
2022-04-06 20.33 20.60 19.69 19.95 0.5M
2022-04-05 20.71 20.94 20.25 20.38 0.3M
2022-04-04 20.83 20.85 20.47 20.71 0.3M
2022-04-01 20.56 21.05 20.55 20.67 0.3M
2022-03-31 21.03 21.33 20.58 20.65 0.5M
2022-03-30 21.43 21.49 20.68 20.91 0.7M
2022-03-29 20.70 21.50 20.51 21.50 0.9M
2022-03-28 20.45 21.02 20.37 20.39 0.6M
2022-03-25 20.18 20.54 20.16 20.43 0.5M
2022-03-24 20.02 20.32 19.69 20.16 0.5M
2022-03-23 20.44 20.57 20.00 20.09 0.4M
2022-03-22 19.78 20.61 19.78 20.29 0.7M
2022-03-21 19.87 19.99 19.65 19.85 0.6M
2022-03-18 19.57 19.98 19.33 19.85 1.0M
2022-03-17 19.92 20.05 19.28 19.67 0.6M
2022-03-16 19.42 19.90 19.30 19.67 1.0M
2022-03-15 18.69 19.24 18.27 19.03 0.6M
2022-03-14 18.97 19.48 18.62 18.84 0.6M
2022-03-11 18.41 19.15 18.41 18.58 0.9M
2022-03-10 18.71 18.86 18.01 18.47 1.0M
2022-03-09 17.65 18.61 17.29 18.55 1.4M
2022-03-08 16.39 17.28 16.30 16.97 1.2M
2022-03-07 16.64 17.15 15.19 16.62 2.3M
2022-03-04 18.91 18.91 17.30 17.69 2.1M
2022-03-03 19.68 19.68 18.91 18.97 1.1M
2022-03-02 18.76 20.11 18.61 19.71 1.4M
2022-03-01 19.97 20.41 18.88 18.97 1.2M
2022-02-28 19.39 20.34 19.17 19.93 1.2M
2022-02-25 19.59 20.55 19.22 20.41 1.5M
2022-02-24 19.37 19.89 18.73 18.97 2.1M
2022-02-23 20.59 21.02 20.31 20.31 0.8M
2022-02-22 19.96 20.87 19.64 20.58 1.1M
2022-02-21 20.71 21.26 20.26 20.31 1.0M
2022-02-18 20.78 21.16 20.34 20.36 1.0M
2022-02-17 22.44 22.44 20.68 20.82 2.7M
2022-02-16 22.35 22.82 22.02 22.54 1.3M
2022-02-15 20.84 22.11 20.81 22.06 0.8M
2022-02-14 21.27 21.52 20.25 21.19 1.5M
2022-02-11 22.35 22.69 22.04 22.12 0.7M
2022-02-10 22.39 22.76 22.21 22.71 1.2M
2022-02-09 21.74 22.61 21.73 22.39 1.6M
2022-02-08 20.78 21.67 20.78 21.67 1.2M
2022-02-07 20.52 20.80 20.15 20.69 0.4M
2022-02-04 20.58 20.68 20.00 20.16 0.5M
2022-02-03 20.68 20.81 20.31 20.43 0.5M
2022-02-02 21.11 21.29 20.39 20.57 0.8M
2022-02-01 20.33 21.12 20.33 21.02 1.1M
2022-01-31 20.23 20.27 19.69 20.05 0.7M
2022-01-28 20.34 20.41 19.81 20.04 0.5M
2022-01-27 20.11 20.59 19.98 20.42 0.6M
2022-01-26 19.93 20.66 19.84 20.37 0.9M
2022-01-25 19.75 19.95 19.42 19.60 0.8M
2022-01-24 20.20 20.23 19.27 19.56 1.4M
2022-01-21 20.23 20.27 19.79 20.19 0.9M
2022-01-20 20.19 20.58 19.95 20.47 0.8M
2022-01-19 20.68 20.82 19.89 20.25 1.4M
2022-01-18 21.18 21.26 20.71 20.97 0.5M
2022-01-17 21.15 21.39 21.06 21.20 0.4M
2022-01-14 21.13 21.43 20.78 21.08 0.7M
2022-01-13 21.07 21.56 20.95 21.39 0.5M
2022-01-12 21.79 21.89 21.05 21.21 0.7M
2022-01-11 21.89 21.92 21.55 21.69 0.5M
2022-01-10 21.53 22.25 21.50 21.64 1.0M
2022-01-07 21.22 21.51 20.80 21.43 0.9M
2022-01-06 21.23 21.76 20.43 21.30 1.3M
2022-01-05 22.18 22.42 21.53 21.78 1.2M
2022-01-04 20.68 22.32 20.67 22.14 2.6M
2022-01-03 19.77 20.64 19.68 20.48 1.4M