AAR (AIR)

AIR
🏛️ アメリカ →
87.90
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 44.59 44.97 44.40 44.90 0.2M
2022-12-29 43.95 44.70 43.95 44.70 0.2M
2022-12-28 44.14 44.39 43.60 43.69 0.2M
2022-12-27 43.50 44.50 43.10 44.31 0.3M
2022-12-23 42.30 42.91 42.20 42.89 0.2M
2022-12-22 42.35 42.41 41.53 42.05 0.5M
2022-12-21 45.31 45.49 41.17 43.12 0.7M
2022-12-20 44.49 45.46 44.25 45.21 0.2M
2022-12-19 44.35 45.58 44.35 44.59 0.4M
2022-12-16 42.95 44.67 42.85 44.49 0.7M
2022-12-15 45.00 45.00 43.38 43.48 0.2M
2022-12-14 46.05 46.09 45.13 45.49 0.1M
2022-12-13 47.09 47.29 45.82 45.95 0.2M
2022-12-12 45.41 46.25 45.18 46.23 0.2M
2022-12-09 45.97 46.27 45.42 45.42 0.1M
2022-12-08 46.87 47.41 46.11 46.23 0.1M
2022-12-07 45.96 46.90 45.72 46.41 0.2M
2022-12-06 47.27 47.27 45.63 46.19 0.1M
2022-12-05 47.61 47.63 46.81 46.92 0.1M
2022-12-02 46.32 47.82 46.32 47.56 0.1M
2022-12-01 46.70 47.20 46.32 46.93 0.1M
2022-11-30 45.21 46.58 44.77 46.56 0.2M
2022-11-29 45.00 45.42 44.94 45.30 0.1M
2022-11-28 46.04 46.29 44.83 44.98 0.1M
2022-11-25 46.47 46.67 46.14 46.55 0.1M
2022-11-23 46.53 46.83 46.12 46.46 0.1M
2022-11-22 46.56 46.68 46.17 46.68 0.1M
2022-11-21 45.80 46.27 45.36 46.06 0.1M
2022-11-18 46.75 46.75 45.45 46.01 0.2M
2022-11-17 45.00 46.11 44.92 46.04 0.2M
2022-11-16 44.78 45.73 44.54 45.46 0.2M
2022-11-15 44.66 45.34 43.94 45.09 0.4M
2022-11-14 44.62 44.91 43.95 44.29 0.1M
2022-11-11 45.65 46.07 44.64 44.92 0.2M
2022-11-10 45.17 45.86 44.79 45.81 0.2M
2022-11-09 43.99 44.45 43.52 43.57 0.1M
2022-11-08 43.98 44.70 43.74 44.29 0.3M
2022-11-07 43.27 43.92 43.02 43.85 0.2M
2022-11-04 43.06 43.41 42.28 43.07 0.3M
2022-11-03 41.97 42.98 41.85 42.46 0.2M
2022-11-02 44.52 44.67 42.64 42.64 0.3M
2022-11-01 44.86 45.56 44.60 44.94 0.3M
2022-10-31 44.62 45.30 44.18 44.32 0.4M
2022-10-28 44.45 45.21 43.89 44.98 0.2M
2022-10-27 44.06 45.17 43.70 44.21 0.2M
2022-10-26 43.59 44.39 43.19 43.42 0.2M
2022-10-25 42.88 43.77 42.83 43.41 0.3M
2022-10-24 43.18 43.36 42.41 43.07 0.3M
2022-10-21 41.88 43.13 41.66 42.71 0.3M
2022-10-20 41.45 41.98 41.33 41.67 0.4M
2022-10-19 40.58 42.01 40.58 41.25 0.3M
2022-10-18 40.18 41.31 40.02 40.59 0.3M
2022-10-17 39.20 39.72 38.90 39.58 0.3M
2022-10-14 39.49 39.60 38.30 38.37 0.2M
2022-10-13 37.44 39.63 37.19 39.40 0.2M
2022-10-12 38.48 38.48 37.49 38.18 0.2M
2022-10-11 38.20 39.15 38.00 38.46 0.3M
2022-10-10 38.80 39.37 38.31 38.34 0.2M
2022-10-07 37.82 38.58 37.50 38.28 0.2M
2022-10-06 38.16 38.55 37.73 38.12 0.3M
2022-10-05 37.61 38.56 37.22 38.32 0.2M
2022-10-04 37.66 38.32 37.66 38.31 0.2M
2022-10-03 36.60 37.34 36.08 36.90 0.3M
2022-09-30 35.66 36.60 35.49 35.82 0.5M
2022-09-29 35.72 36.06 34.94 35.77 0.3M
2022-09-28 35.26 36.39 34.85 35.92 0.3M
2022-09-27 35.36 36.30 34.88 35.01 0.4M
2022-09-26 34.88 35.73 34.51 34.97 0.6M
2022-09-23 36.51 36.54 33.75 35.31 0.9M
2022-09-22 38.77 38.77 37.49 38.02 0.2M
2022-09-21 40.16 40.43 38.90 38.95 0.2M
2022-09-20 39.36 39.60 38.91 39.52 0.2M
2022-09-19 38.31 40.03 38.31 39.69 0.3M
2022-09-16 39.15 39.15 37.92 38.33 1.0M
2022-09-15 40.62 40.64 39.62 39.85 0.5M
2022-09-14 41.39 41.81 40.31 41.00 0.3M
2022-09-13 42.58 42.70 41.00 41.27 0.2M
2022-09-12 43.21 43.90 42.90 43.61 0.2M
2022-09-09 42.25 43.07 42.02 43.03 0.1M
2022-09-08 42.03 42.17 41.42 41.89 0.2M
2022-09-07 42.12 42.57 41.37 42.43 0.2M
2022-09-06 42.79 42.98 41.93 42.30 0.2M
2022-09-02 42.77 43.47 42.13 42.57 0.2M
2022-09-01 42.66 42.66 41.38 41.98 0.2M
2022-08-31 43.43 43.57 42.76 42.88 0.2M
2022-08-30 45.12 45.25 43.41 43.60 0.1M
2022-08-29 44.20 44.79 43.98 44.69 0.2M
2022-08-26 46.84 46.98 44.73 44.82 0.1M
2022-08-25 45.93 47.22 45.93 46.47 0.2M
2022-08-24 45.61 46.21 45.55 45.94 0.1M
2022-08-23 45.16 45.81 44.96 45.26 0.2M
2022-08-22 45.90 45.90 44.90 45.06 0.2M
2022-08-19 47.28 47.28 46.41 46.54 0.1M
2022-08-18 47.03 47.71 47.03 47.34 0.1M
2022-08-17 47.66 47.66 47.00 47.13 0.2M
2022-08-16 47.56 48.08 47.24 47.83 0.4M
2022-08-15 46.82 47.92 46.82 47.89 0.2M
2022-08-12 46.83 47.19 46.18 47.10 0.1M
2022-08-11 46.75 47.28 46.12 46.32 0.1M
2022-08-10 46.25 47.23 46.25 46.63 0.3M
2022-08-09 45.19 45.56 44.68 45.55 0.2M
2022-08-08 45.22 45.93 44.59 45.04 0.2M
2022-08-05 44.36 45.30 43.74 45.13 0.3M
2022-08-04 45.06 45.57 44.62 45.05 0.2M
2022-08-03 44.96 45.41 43.72 44.75 0.2M
2022-08-02 44.55 45.41 44.30 44.78 0.2M
2022-08-01 44.53 45.39 44.07 44.84 0.3M
2022-07-29 43.95 44.93 43.95 44.53 0.3M
2022-07-28 43.64 44.22 43.17 44.18 0.2M
2022-07-27 43.08 43.94 42.46 43.63 0.3M
2022-07-26 42.61 43.96 42.27 42.28 0.3M
2022-07-25 41.50 42.97 41.05 42.32 0.4M
2022-07-22 43.52 43.52 41.13 41.34 0.4M
2022-07-21 41.57 43.87 40.56 43.53 0.7M
2022-07-20 44.00 45.14 43.54 45.02 0.3M
2022-07-19 41.86 44.60 41.86 44.24 0.4M
2022-07-18 42.56 42.98 41.68 41.88 0.3M
2022-07-15 42.36 42.36 41.10 41.67 0.2M
2022-07-14 40.31 41.54 40.14 41.46 0.1M
2022-07-13 40.52 41.57 39.95 41.17 0.4M
2022-07-12 41.01 42.12 41.01 41.45 0.2M
2022-07-11 41.92 42.26 41.12 41.32 0.3M
2022-07-08 42.63 43.12 41.83 42.25 0.2M
2022-07-07 41.57 42.52 41.57 42.07 0.2M
2022-07-06 40.60 41.47 39.99 41.08 0.2M
2022-07-05 40.84 40.90 39.49 40.67 0.3M
2022-07-01 41.66 42.29 40.75 42.00 0.2M
2022-06-30 41.12 42.36 40.72 41.84 0.2M
2022-06-29 41.67 41.67 40.91 41.52 0.3M
2022-06-28 41.89 42.90 41.73 41.86 0.2M
2022-06-27 41.62 42.14 41.28 41.40 0.2M
2022-06-24 40.45 41.67 40.03 41.39 0.5M
2022-06-23 40.84 40.92 39.18 39.93 0.3M
2022-06-22 39.75 41.47 39.40 41.11 0.5M
2022-06-21 41.05 41.46 39.95 40.52 0.3M
2022-06-17 40.44 40.83 39.36 40.19 0.8M
2022-06-16 42.57 42.62 39.96 40.18 0.3M
2022-06-15 43.64 44.14 42.84 43.38 0.3M
2022-06-14 44.17 44.17 42.49 43.09 0.3M
2022-06-13 44.37 44.74 43.14 43.96 0.3M
2022-06-10 47.03 47.03 45.51 45.81 0.4M
2022-06-09 50.57 50.57 47.87 47.98 0.5M
2022-06-08 52.31 52.47 50.10 50.87 0.3M
2022-06-07 49.67 52.83 49.35 52.35 0.8M
2022-06-06 49.30 50.78 48.75 49.84 0.3M
2022-06-03 49.79 49.98 48.46 48.74 0.4M
2022-06-02 49.01 50.83 48.99 50.13 0.7M
2022-06-01 48.34 48.92 47.40 48.56 0.2M
2022-05-31 48.92 49.09 47.67 48.22 0.4M
2022-05-27 48.69 49.66 48.63 49.66 0.1M
2022-05-26 47.72 48.77 47.58 48.36 0.1M
2022-05-25 46.19 47.77 46.19 47.19 0.2M
2022-05-24 46.20 46.67 45.41 46.46 0.2M
2022-05-23 45.43 46.90 44.66 46.60 0.2M
2022-05-20 45.78 46.32 44.05 44.85 0.2M
2022-05-19 45.71 46.37 44.82 45.45 0.2M
2022-05-18 46.88 47.77 45.96 46.16 0.3M
2022-05-17 46.07 47.52 46.07 47.14 0.2M
2022-05-16 45.32 46.33 45.27 45.35 0.1M
2022-05-13 45.88 46.29 45.33 45.60 0.2M
2022-05-12 45.63 45.96 44.62 45.51 0.3M
2022-05-11 45.77 47.06 45.38 45.49 0.3M
2022-05-10 45.70 46.51 44.65 45.61 0.3M
2022-05-09 46.35 46.65 44.41 45.21 0.5M
2022-05-06 47.00 47.16 46.25 46.93 0.3M
2022-05-05 47.86 48.54 46.47 46.95 0.2M
2022-05-04 46.94 48.60 46.78 48.43 0.2M
2022-05-03 46.65 47.27 46.20 46.71 0.3M
2022-05-02 46.87 47.63 45.68 46.71 0.3M
2022-04-29 48.32 48.89 46.88 46.98 0.3M
2022-04-28 48.22 48.60 47.02 48.40 0.2M
2022-04-27 47.55 48.37 46.87 47.79 0.3M
2022-04-26 48.43 48.98 47.57 47.71 0.4M
2022-04-25 48.46 48.71 47.12 48.68 0.5M
2022-04-22 49.40 49.79 48.79 48.85 0.4M
2022-04-21 51.74 51.79 49.36 49.49 0.4M
2022-04-20 51.50 52.00 51.02 51.14 0.4M
2022-04-19 50.40 51.69 50.24 51.06 0.3M
2022-04-18 50.54 51.18 50.21 50.53 0.3M
2022-04-14 50.94 51.40 50.36 50.52 0.3M
2022-04-13 50.30 51.27 49.78 50.74 0.6M
2022-04-12 49.33 50.47 49.33 50.23 0.6M
2022-04-11 49.07 50.18 48.91 48.95 0.8M
2022-04-08 49.16 49.95 48.15 48.86 0.7M
2022-04-07 48.12 49.33 48.04 49.29 0.8M
2022-04-06 46.65 47.99 46.34 47.85 0.6M
2022-04-05 48.26 48.81 47.08 47.08 0.4M
2022-04-04 48.64 48.71 47.51 48.14 0.4M
2022-04-01 48.59 48.88 47.71 48.62 0.4M
2022-03-31 48.16 49.28 47.81 48.43 0.5M
2022-03-30 48.20 49.44 48.20 48.29 0.3M
2022-03-29 48.31 48.88 47.79 48.21 0.4M
2022-03-28 50.55 50.55 48.10 48.36 0.4M
2022-03-25 50.78 51.26 50.06 50.93 0.5M
2022-03-24 50.44 51.21 49.19 50.93 0.8M
2022-03-23 47.00 50.46 47.00 50.40 1.0M
2022-03-22 46.25 47.16 46.14 46.89 0.4M
2022-03-21 45.11 46.43 44.96 46.18 0.4M
2022-03-18 45.15 45.66 44.22 45.42 0.8M
2022-03-17 44.40 44.99 44.10 44.81 0.5M
2022-03-16 44.15 44.93 43.96 44.74 0.3M
2022-03-15 44.38 44.70 43.53 43.92 0.3M
2022-03-14 45.83 45.83 44.07 44.34 0.3M
2022-03-11 45.51 45.92 45.10 45.33 0.2M
2022-03-10 44.67 45.83 44.55 45.33 0.3M
2022-03-09 44.71 45.67 44.28 45.40 0.4M
2022-03-08 43.81 44.91 42.74 44.02 0.4M
2022-03-07 43.91 44.71 43.42 43.61 0.4M
2022-03-04 43.82 44.19 43.26 43.81 0.3M
2022-03-03 45.49 46.09 43.99 44.40 0.3M
2022-03-02 44.07 45.99 43.96 45.40 0.3M
2022-03-01 44.90 44.90 43.07 43.68 0.4M
2022-02-28 44.68 45.41 44.06 44.94 0.6M
2022-02-25 42.39 43.70 42.04 43.58 0.2M
2022-02-24 40.40 42.26 39.41 42.17 0.3M
2022-02-23 42.64 43.53 41.48 41.75 0.3M
2022-02-22 42.97 43.11 42.09 42.28 0.2M
2022-02-18 43.79 44.40 43.05 43.11 0.2M
2022-02-17 43.89 44.35 43.43 43.93 0.2M
2022-02-16 43.03 44.60 42.96 44.41 0.5M
2022-02-15 42.34 43.07 41.55 43.05 0.5M
2022-02-14 42.04 42.38 41.54 41.89 0.3M
2022-02-11 42.03 42.65 41.16 41.62 0.4M
2022-02-10 41.16 42.50 41.16 41.81 0.3M
2022-02-09 41.44 42.00 41.23 41.97 0.2M
2022-02-08 39.59 41.06 39.36 41.05 0.4M
2022-02-07 39.61 40.10 39.36 39.48 0.3M
2022-02-04 39.86 40.07 39.15 39.65 0.2M
2022-02-03 40.15 40.83 40.15 40.26 0.3M
2022-02-02 40.51 41.04 40.33 40.67 0.3M
2022-02-01 40.20 40.83 39.78 40.77 0.4M
2022-01-31 38.98 40.38 38.92 40.27 0.4M
2022-01-28 39.34 39.51 38.24 39.41 0.3M
2022-01-27 40.74 41.06 39.60 39.70 0.4M
2022-01-26 40.74 41.25 39.67 39.96 0.4M
2022-01-25 39.33 40.56 38.28 40.26 0.5M
2022-01-24 39.16 40.25 38.64 40.07 0.3M
2022-01-21 40.63 41.13 39.83 39.83 0.5M
2022-01-20 41.37 42.04 40.80 40.85 0.4M
2022-01-19 42.26 42.80 41.38 41.39 0.4M
2022-01-18 42.30 42.57 41.96 42.27 0.4M
2022-01-14 42.03 42.86 41.59 42.81 0.3M
2022-01-13 42.17 42.93 41.78 42.66 0.4M
2022-01-12 42.01 42.21 41.40 41.76 0.3M
2022-01-11 41.34 42.03 40.95 42.01 0.3M
2022-01-10 41.52 41.79 40.75 41.41 0.3M
2022-01-07 42.22 42.83 41.60 41.67 0.5M
2022-01-06 41.15 41.93 40.86 41.80 0.3M
2022-01-05 41.55 42.32 41.06 41.16 0.4M
2022-01-04 40.11 41.59 39.54 41.48 0.4M
2022-01-03 39.00 40.60 38.74 39.87 0.3M