Anglo American PLC (AAL)

AAL
🏛️ イギリス →
2,755.00
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 1,959.00 1,973.20 1,933.00 1,933.10 1.2M
2023-12-28 1,953.10 1,965.80 1,927.30 1,947.00 1.9M
2023-12-27 1,924.60 1,978.60 1,883.60 1,938.20 2.8M
2023-12-22 1,884.20 1,915.20 1,881.10 1,895.00 0.9M
2023-12-21 1,863.00 1,906.00 1,851.80 1,887.30 3.0M
2023-12-20 1,878.70 1,890.90 1,837.50 1,875.60 5.2M
2023-12-19 1,771.40 1,857.70 1,767.90 1,855.60 6.4M
2023-12-18 1,799.30 1,961.90 1,774.30 1,786.70 4.0M
2023-12-15 1,779.40 1,835.70 1,770.20 1,789.20 7.2M
2023-12-14 1,734.70 1,769.20 1,718.20 1,761.20 6.7M
2023-12-13 1,623.50 1,689.60 1,616.40 1,638.40 8.0M
2023-12-12 1,765.70 1,776.50 1,656.80 1,663.70 10.7M
2023-12-11 1,726.10 1,826.70 1,696.80 1,754.90 9.2M
2023-12-08 2,099.20 2,107.10 1,598.90 1,768.30 15.3M
2023-12-07 2,162.50 2,220.90 2,139.00 2,182.10 2.1M
2023-12-06 2,165.40 2,190.00 2,101.20 2,157.10 8.8M
2023-12-05 2,136.50 2,195.40 2,087.50 2,113.90 2.5M
2023-12-04 2,234.60 2,246.40 2,164.50 2,182.10 3.2M
2023-12-01 2,147.30 2,270.40 2,144.80 2,267.00 3.9M
2023-11-30 2,107.10 2,127.70 2,069.80 2,101.20 3.6M
2023-11-29 2,152.70 2,178.70 2,097.80 2,097.80 3.0M
2023-11-28 2,139.00 2,175.70 2,130.10 2,162.00 1.7M
2023-11-27 2,152.20 2,186.50 2,141.40 2,163.00 1.3M
2023-11-24 2,169.90 2,209.10 2,148.80 2,174.30 1.2M
2023-11-23 2,212.00 2,228.70 2,188.50 2,189.00 3.3M
2023-11-22 2,184.60 2,213.50 2,179.70 2,195.40 3.6M
2023-11-21 2,197.30 2,233.60 2,182.10 2,193.90 1.4M
2023-11-20 2,201.70 2,218.90 2,176.20 2,210.60 1.2M
2023-11-17 2,148.30 2,215.50 2,148.30 2,191.40 2.3M
2023-11-16 2,158.60 2,179.70 2,126.70 2,134.50 1.7M
2023-11-15 2,150.20 2,221.50 2,089.90 2,168.40 3.2M
2023-11-14 2,013.40 2,122.80 1,987.40 2,102.70 3.8M
2023-11-13 1,991.30 2,009.00 1,982.00 1,992.80 2.2M
2023-11-10 2,047.20 2,047.20 1,944.20 1,980.00 5.3M
2023-11-09 2,044.30 2,060.50 2,020.80 2,036.40 4.6M
2023-11-08 2,091.40 2,107.10 2,055.60 2,055.60 2.4M
2023-11-07 2,161.00 2,196.80 2,082.10 2,098.70 2.3M
2023-11-06 2,193.40 2,206.20 2,148.80 2,175.70 1.6M
2023-11-03 2,140.90 2,177.20 2,100.70 2,165.90 2.4M
2023-11-02 2,073.70 2,137.50 2,032.00 2,114.40 2.6M
2023-11-01 2,064.90 2,078.10 2,035.00 2,043.80 3.2M
2023-10-31 2,043.30 2,088.40 2,043.30 2,056.60 2.3M
2023-10-30 2,068.80 2,085.50 2,055.10 2,058.00 16.4M
2023-10-27 2,066.90 2,077.60 2,028.70 2,048.70 1.4M
2023-10-26 2,007.50 2,051.20 1,995.20 2,043.30 6.1M
2023-10-25 2,030.60 2,058.50 2,008.50 2,038.90 3.5M
2023-10-24 2,013.40 2,045.30 1,983.50 2,029.60 3.2M
2023-10-23 1,996.70 2,037.40 1,951.80 1,992.80 2.3M
2023-10-20 2,076.70 2,079.10 2,011.90 2,021.70 3.0M
2023-10-19 2,153.70 2,153.70 2,102.70 2,114.90 2.0M
2023-10-18 2,220.90 2,230.70 2,137.00 2,157.60 1.7M
2023-10-17 2,218.40 2,239.50 2,172.30 2,224.30 2.0M
2023-10-16 2,218.40 2,250.80 2,199.30 2,238.50 3.7M
2023-10-13 2,209.60 2,221.40 2,187.60 2,199.30 1.7M
2023-10-12 2,246.90 2,263.50 2,198.30 2,198.30 1.7M
2023-10-11 2,204.70 2,243.40 2,203.20 2,227.20 1.7M
2023-10-10 2,114.90 2,230.70 2,093.30 2,226.30 3.3M
2023-10-09 2,109.00 2,123.80 2,070.70 2,107.60 1.8M
2023-10-06 2,085.50 2,119.80 2,051.20 2,110.00 1.5M
2023-10-05 2,091.90 2,105.10 2,062.00 2,068.30 2.8M
2023-10-04 2,093.30 2,151.20 2,081.60 2,100.70 4.7M
2023-10-03 2,169.90 2,187.00 2,111.00 2,116.40 2.3M
2023-10-02 2,234.10 2,269.40 2,182.10 2,193.90 2.4M
2023-09-29 2,244.40 2,272.90 2,222.30 2,222.30 2.1M
2023-09-28 2,160.00 2,234.60 2,147.80 2,223.80 2.5M
2023-09-27 2,167.90 2,182.60 2,138.50 2,154.20 1.2M
2023-09-26 2,154.20 2,194.90 2,144.80 2,162.50 1.5M
2023-09-25 2,165.00 2,180.20 2,132.10 2,176.20 1.6M
2023-09-22 2,201.70 2,248.30 2,195.90 2,205.20 3.0M
2023-09-21 2,212.50 2,229.20 2,185.10 2,192.40 3.6M
2023-09-20 2,225.80 2,265.50 2,208.60 2,252.30 1.8M
2023-09-19 2,234.60 2,245.90 2,210.10 2,218.90 2.3M
2023-09-18 2,246.40 2,268.90 2,219.90 2,224.80 1.5M
2023-09-15 2,236.10 2,277.30 2,212.50 2,258.60 7.7M
2023-09-14 2,089.40 2,229.50 2,083.00 2,219.40 4.1M
2023-09-13 2,045.30 2,075.20 2,026.10 2,060.00 3.0M
2023-09-12 2,051.70 2,059.00 2,024.70 2,051.70 4.0M
2023-09-11 2,014.40 2,062.90 2,014.40 2,032.00 2.0M
2023-09-08 1,981.50 2,005.10 1,956.70 1,984.50 3.2M
2023-09-07 2,024.70 2,025.50 1,976.60 1,986.90 2.4M
2023-09-06 2,037.40 2,057.00 2,022.70 2,046.30 2.2M
2023-09-05 2,080.10 2,089.40 2,048.20 2,061.50 2.2M
2023-09-04 2,124.70 2,149.30 2,088.90 2,094.30 1.5M
2023-09-01 2,086.00 2,113.50 2,058.50 2,095.30 1.7M
2023-08-31 2,046.30 2,087.90 2,043.30 2,060.50 3.5M
2023-08-30 2,064.40 2,074.70 2,045.30 2,046.70 2.1M
2023-08-29 2,036.40 2,071.30 2,020.30 2,053.10 8.7M
2023-08-25 2,002.60 2,028.10 1,977.60 1,992.30 2.2M
2023-08-24 2,020.80 2,042.80 1,967.30 2,000.20 1.8M
2023-08-23 1,985.40 2,027.10 1,976.10 2,013.40 4.9M
2023-08-22 1,955.40 1,995.20 1,947.80 1,963.90 10.3M
2023-08-21 1,933.60 1,944.20 1,914.80 1,932.50 2.4M
2023-08-18 1,943.70 1,959.50 1,914.80 1,934.80 2.2M
2023-08-17 1,951.50 2,001.10 1,948.80 1,970.20 1.9M
2023-08-16 1,958.80 2,002.60 1,953.70 1,987.90 2.8M
2023-08-15 2,036.90 2,162.00 1,972.20 1,986.40 1.8M
2023-08-14 2,088.40 2,091.90 2,026.60 2,034.50 2.3M
2023-08-11 2,138.50 2,142.90 2,098.20 2,110.00 3.7M
2023-08-10 2,123.80 2,163.50 2,112.00 2,151.70 2.5M
2023-08-09 2,143.40 2,166.90 2,117.40 2,119.30 3.6M
2023-08-08 2,122.30 2,137.50 2,087.50 2,115.40 2.4M
2023-08-07 2,176.70 2,182.60 2,143.00 2,158.60 1.3M
2023-08-04 2,198.30 2,205.70 2,163.00 2,199.80 1.3M
2023-08-03 2,200.80 2,208.60 2,152.20 2,207.10 5.9M
2023-08-02 2,259.60 2,269.40 2,196.80 2,210.10 2.2M
2023-08-01 2,340.50 2,340.50 2,297.90 2,297.90 2.2M
2023-07-31 2,349.40 2,360.70 2,319.90 2,348.40 1.9M
2023-07-28 2,347.40 2,381.30 2,320.90 2,337.60 2.2M
2023-07-27 2,403.30 2,469.50 2,367.50 2,380.80 3.0M
2023-07-26 2,450.90 2,451.90 2,392.50 2,403.30 1.5M
2023-07-25 2,379.30 2,481.30 2,373.40 2,458.30 2.0M
2023-07-24 2,343.50 2,348.90 2,315.50 2,345.00 7.1M
2023-07-21 2,352.80 2,361.60 2,317.50 2,343.50 1.6M
2023-07-20 2,279.70 2,388.80 2,279.70 2,334.70 2.5M
2023-07-19 2,271.90 2,300.10 2,229.60 2,259.10 4.2M
2023-07-18 2,247.40 2,275.30 2,226.30 2,267.00 1.2M
2023-07-17 2,249.30 2,280.30 2,238.00 2,246.90 1.4M
2023-07-14 2,296.90 2,318.50 2,288.10 2,304.20 1.6M
2023-07-13 2,301.30 2,343.00 2,278.10 2,319.90 1.7M
2023-07-12 2,201.70 2,289.50 2,193.40 2,280.70 2.0M
2023-07-11 2,180.60 2,193.90 2,159.60 2,186.50 3.5M
2023-07-10 2,131.60 2,166.40 2,122.30 2,152.20 1.4M
2023-07-07 2,117.90 2,174.80 2,117.90 2,159.10 2.3M
2023-07-06 2,187.50 2,206.20 2,106.60 2,127.20 2.7M
2023-07-05 2,252.70 2,261.30 2,216.70 2,225.30 2.0M
2023-07-04 2,278.30 2,303.80 2,253.70 2,287.60 1.0M
2023-07-03 2,222.80 2,305.70 2,210.60 2,285.10 3.7M
2023-06-30 2,193.90 2,210.10 2,184.10 2,190.50 5.0M
2023-06-29 2,179.20 2,197.30 2,168.40 2,191.40 1.6M
2023-06-28 2,247.80 2,252.30 2,170.80 2,194.90 3.1M
2023-06-27 2,272.90 2,288.60 2,212.00 2,236.60 2.0M
2023-06-26 2,214.50 2,248.30 2,193.90 2,231.70 2.7M
2023-06-23 2,274.80 2,281.30 2,204.70 2,205.20 2.0M
2023-06-22 2,261.10 2,304.20 2,236.30 2,286.60 2.4M
2023-06-21 2,324.80 2,326.80 2,279.70 2,291.50 1.8M
2023-06-20 2,418.50 2,422.00 2,337.60 2,339.10 2.5M
2023-06-19 2,457.30 2,470.00 2,430.30 2,436.70 1.2M
2023-06-16 2,544.60 2,560.30 2,469.60 2,496.50 5.9M
2023-06-15 2,520.50 2,537.70 2,466.10 2,530.80 3.2M
2023-06-14 2,433.70 2,560.80 2,425.40 2,533.30 5.5M
2023-06-13 2,384.20 2,444.50 2,384.20 2,435.70 4.0M
2023-06-12 2,416.10 2,416.10 2,356.20 2,370.50 1.7M
2023-06-09 2,404.30 2,429.30 2,375.90 2,410.20 2.0M
2023-06-08 2,409.70 2,448.40 2,409.70 2,412.60 1.8M
2023-06-07 2,396.50 2,451.90 2,376.30 2,409.20 1.7M
2023-06-06 2,405.30 2,422.90 2,348.90 2,407.70 2.4M
2023-06-05 2,369.50 2,389.10 2,351.30 2,368.50 1.5M
2023-06-02 2,303.80 2,411.20 2,297.40 2,371.90 3.3M
2023-06-01 2,225.80 2,271.40 2,203.20 2,255.70 3.1M
2023-05-31 2,203.20 2,237.10 2,181.10 2,181.10 6.2M
2023-05-30 2,278.30 2,308.20 2,221.80 2,221.80 2.8M
2023-05-26 2,273.80 2,307.20 2,265.00 2,274.30 12.7M
2023-05-25 2,245.40 2,275.30 2,220.00 2,223.80 1.4M
2023-05-24 2,269.90 2,274.30 2,221.40 2,235.10 2.7M
2023-05-23 2,317.50 2,345.00 2,297.90 2,301.30 5.0M
2023-05-22 2,296.40 2,328.80 2,285.10 2,320.40 1.6M
2023-05-19 2,303.30 2,349.50 2,303.30 2,305.20 3.3M
2023-05-18 2,327.80 2,328.30 2,255.70 2,284.10 2.4M
2023-05-17 2,304.20 2,328.30 2,285.60 2,324.80 2.0M
2023-05-16 2,311.60 2,331.20 2,300.80 2,320.40 2.9M
2023-05-15 2,322.40 2,347.10 2,307.70 2,334.70 1.8M
2023-05-12 2,292.50 2,304.70 2,275.80 2,293.00 1.9M
2023-05-11 2,369.00 2,405.30 2,284.10 2,302.80 3.8M
2023-05-10 2,404.80 2,443.10 2,384.20 2,397.40 2.6M
2023-05-09 2,420.50 2,441.10 2,381.30 2,400.40 2.5M
2023-05-05 2,351.80 2,402.30 2,338.60 2,400.40 5.7M
2023-05-04 2,361.60 2,387.60 2,317.50 2,331.70 3.3M
2023-05-03 2,345.90 2,382.70 2,337.60 2,367.00 2.0M
2023-05-02 2,404.30 2,407.70 2,323.90 2,325.30 4.3M
2023-04-28 2,378.30 2,399.40 2,334.70 2,398.40 2.9M
2023-04-27 2,385.20 2,401.40 2,360.20 2,380.80 2.0M
2023-04-26 2,383.70 2,422.90 2,367.00 2,379.80 3.4M
2023-04-25 2,454.30 2,461.70 2,369.00 2,379.80 3.5M
2023-04-24 2,480.80 2,513.20 2,453.80 2,464.10 2.6M
2023-04-21 2,563.20 2,607.40 2,503.90 2,503.90 2.7M
2023-04-20 2,696.10 2,701.50 2,630.40 2,662.30 2.7M
2023-04-19 2,722.60 2,724.10 2,671.10 2,708.90 2.0M
2023-04-18 2,680.90 2,761.90 2,680.90 2,746.70 2.5M
2023-04-17 2,657.40 2,687.30 2,644.60 2,659.80 1.4M
2023-04-14 2,667.20 2,670.10 2,625.50 2,625.50 3.7M
2023-04-13 2,623.10 2,661.30 2,590.20 2,654.90 2.0M
2023-04-12 2,633.40 2,674.10 2,606.40 2,624.50 2.2M
2023-04-11 2,603.90 2,657.40 2,584.30 2,657.40 1.7M
2023-04-06 2,626.00 2,629.90 2,531.80 2,551.00 1.7M
2023-04-05 2,611.80 2,611.80 2,548.50 2,560.80 2.1M
2023-04-04 2,672.60 2,674.50 2,577.90 2,583.80 2.2M
2023-04-03 2,675.00 2,682.40 2,596.60 2,627.00 2.7M
2023-03-31 2,646.10 2,659.10 2,594.50 2,627.00 3.1M
2023-03-30 2,602.50 2,664.70 2,593.10 2,636.30 1.8M
2023-03-29 2,526.90 2,583.80 2,510.20 2,583.80 2.6M
2023-03-28 2,535.30 2,548.00 2,504.40 2,518.60 1.7M
2023-03-27 2,521.50 2,530.40 2,442.10 2,490.60 2.2M
2023-03-24 2,545.10 2,545.10 2,445.50 2,489.60 2.3M
2023-03-23 2,567.60 2,594.10 2,511.70 2,537.20 3.6M
2023-03-22 2,559.80 2,577.00 2,528.40 2,554.40 3.8M
2023-03-21 2,609.80 2,624.00 2,544.60 2,551.90 2.7M
2023-03-20 2,466.10 2,580.40 2,450.40 2,576.00 3.4M
2023-03-17 2,483.80 2,528.90 2,435.20 2,456.30 14.9M
2023-03-16 2,501.40 2,524.50 2,391.10 2,431.80 4.1M
2023-03-15 2,690.70 2,696.00 2,510.70 2,510.70 3.8M
2023-03-14 2,666.20 2,720.70 2,644.10 2,717.20 2.8M
2023-03-13 2,783.90 2,798.60 2,662.50 2,676.00 3.6M
2023-03-10 2,682.90 2,782.00 2,668.20 2,758.40 2.5M
2023-03-09 2,809.90 2,813.20 2,755.50 2,759.40 3.5M
2023-03-08 2,782.00 2,838.90 2,768.70 2,825.60 3.2M
2023-03-07 2,868.80 2,886.90 2,783.40 2,796.70 3.7M
2023-03-06 2,939.90 2,957.60 2,842.30 2,875.60 2.7M
2023-03-03 2,953.60 3,018.40 2,947.30 2,984.50 3.6M
2023-03-02 2,921.30 2,958.00 2,898.70 2,932.10 3.5M
2023-03-01 2,982.10 3,001.70 2,897.70 2,923.20 4.5M
2023-02-28 2,759.40 2,850.10 2,758.40 2,829.50 4.1M
2023-02-27 2,777.10 2,838.90 2,776.10 2,791.80 2.3M
2023-02-24 2,936.50 2,936.50 2,789.80 2,791.80 3.5M
2023-02-23 3,026.20 3,044.90 2,939.40 2,952.20 3.0M
2023-02-22 3,038.50 3,058.60 2,962.50 3,026.70 2.6M
2023-02-21 3,236.10 3,236.10 3,090.00 3,093.90 2.9M
2023-02-20 3,157.70 3,276.40 3,148.80 3,273.90 4.6M
2023-02-17 3,173.90 3,203.80 3,135.60 3,148.40 3.2M
2023-02-16 3,176.30 3,245.50 3,144.40 3,199.40 2.3M
2023-02-15 3,114.50 3,162.60 3,053.20 3,162.60 3.6M
2023-02-14 3,169.90 3,192.00 3,138.50 3,151.80 1.6M
2023-02-13 3,177.80 3,177.80 3,112.10 3,173.90 2.6M
2023-02-10 3,235.70 3,290.10 3,156.70 3,166.50 4.6M
2023-02-09 3,300.90 3,323.50 3,272.40 3,278.80 2.4M
2023-02-08 3,370.50 3,381.30 3,262.60 3,279.80 1.6M
2023-02-07 3,285.70 3,344.10 3,277.30 3,322.50 1.8M
2023-02-06 3,322.50 3,327.90 3,252.80 3,288.10 1.8M
2023-02-03 3,315.10 3,363.20 3,298.90 3,349.90 2.9M
2023-02-02 3,325.40 3,379.40 3,274.90 3,322.50 3.1M
2023-02-01 3,382.30 3,389.20 3,283.20 3,322.50 3.1M
2023-01-31 3,427.90 3,438.20 3,326.90 3,400.50 4.3M
2023-01-30 3,454.40 3,491.70 3,442.60 3,453.40 1.3M
2023-01-27 3,517.70 3,524.10 3,447.50 3,489.20 1.5M
2023-01-26 3,534.40 3,572.60 3,496.60 3,526.50 1.5M
2023-01-25 3,511.80 3,560.80 3,495.10 3,528.00 1.5M
2023-01-24 3,545.60 3,560.80 3,452.40 3,511.80 1.4M
2023-01-23 3,514.70 3,570.70 3,498.10 3,520.10 1.2M
2023-01-20 3,538.30 3,546.60 3,476.00 3,498.10 2.3M
2023-01-19 3,531.40 3,554.00 3,454.90 3,495.60 3.2M
2023-01-18 3,547.10 3,628.50 3,531.40 3,602.50 2.8M
2023-01-17 3,484.30 3,520.60 3,465.20 3,520.60 1.3M
2023-01-16 3,476.00 3,523.60 3,450.50 3,484.80 2.9M
2023-01-13 3,557.40 3,567.20 3,487.30 3,500.00 2.0M
2023-01-12 3,458.30 3,579.00 3,442.60 3,552.00 2.5M
2023-01-11 3,467.20 3,534.10 3,448.50 3,465.70 3.4M
2023-01-10 3,441.70 3,493.20 3,389.70 3,426.90 2.0M
2023-01-09 3,479.40 3,516.70 3,446.60 3,513.30 2.7M
2023-01-06 3,309.70 3,452.00 3,300.90 3,442.10 4.8M
2023-01-05 3,144.90 3,277.80 3,126.30 3,255.80 2.5M
2023-01-04 3,244.50 3,274.90 3,103.20 3,119.40 2.6M
2023-01-03 3,169.90 3,237.10 3,163.10 3,204.80 1.9M