Airbus Group

AIR
🏛️ スペイン →
196.40
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
2021-12-30 110.00 112.80 110.00 112.50 0.0M
2021-12-29 112.58 113.86 110.60 111.76 0.0M
2021-12-28 112.46 113.68 111.54 113.32 0.0M
2021-12-27 111.50 112.90 110.18 112.50 0.0M
2021-12-23 111.00 112.20 110.66 111.50 0.0M
2021-12-22 106.02 111.00 106.02 110.56 0.0M
2021-12-21 103.52 106.52 102.96 106.32 0.0M
2021-12-20 101.44 103.30 100.30 102.24 0.0M
2021-12-17 102.84 104.82 102.34 104.30 0.0M
2021-12-16 103.72 104.10 102.52 102.72 0.0M
2021-12-15 102.90 102.90 99.88 99.96 0.0M
2021-12-14 103.86 104.52 102.00 102.74 0.0M
2021-12-13 105.50 105.50 102.38 102.80 0.0M
2021-12-10 104.10 106.88 104.00 105.74 0.0M
2021-12-09 106.80 107.28 105.10 105.74 0.0M
2021-12-08 105.46 108.00 103.96 107.46 0.0M
2021-12-07 104.00 106.26 103.34 105.78 0.0M
2021-12-06 99.78 103.26 99.07 102.96 0.0M
2021-12-03 102.58 103.52 98.10 98.39 0.0M
2021-12-02 99.98 102.28 99.98 101.08 0.0M
2021-12-01 100.96 102.16 99.40 101.94 0.0M
2021-11-30 100.62 101.56 96.88 99.30 0.0M
2021-11-29 101.00 102.60 98.84 100.08 0.0M
2021-11-26 105.00 105.00 95.00 99.55 0.1M
2021-11-25 111.94 112.70 110.80 112.24 0.0M
2021-11-24 110.96 111.84 109.42 111.20 0.0M
2021-11-23 108.50 111.56 108.38 110.54 0.0M
2021-11-22 110.50 110.96 108.66 108.76 0.0M
2021-11-19 113.40 113.40 108.94 109.70 0.0M
2021-11-18 115.96 115.96 112.74 113.16 0.0M
2021-11-17 113.34 114.84 112.10 114.82 0.0M
2021-11-16 114.70 115.50 113.94 114.82 0.0M
2021-11-15 115.00 115.50 113.30 113.80 0.0M
2021-11-12 114.62 115.02 112.34 112.48 0.0M
2021-11-11 116.42 116.66 114.06 114.48 0.0M
2021-11-10 116.20 117.50 115.44 116.20 0.0M
2021-11-09 115.50 117.00 114.04 116.16 0.0M
2021-11-08 113.92 115.46 113.92 115.32 0.0M
2021-11-05 109.00 114.00 107.60 113.86 0.0M
2021-11-04 107.86 109.76 107.86 108.60 0.0M
2021-11-03 109.72 109.90 108.00 108.30 0.0M
2021-11-02 109.10 110.88 108.80 110.50 0.0M
2021-11-01 111.26 111.56 109.28 109.50 0.0M
2021-10-29 111.34 112.90 110.00 110.10 0.0M
2021-10-28 112.70 113.42 110.26 112.02 0.0M
2021-10-27 108.80 110.44 108.80 110.04 0.0M
2021-10-26 107.84 111.00 107.20 109.62 0.0M
2021-10-25 109.60 109.60 107.26 107.96 0.0M
2021-10-22 111.64 111.72 110.00 110.00 0.0M
2021-10-21 111.30 113.32 110.50 111.78 0.0M
2021-10-20 112.00 112.46 111.10 112.16 0.0M
2021-10-19 112.52 113.62 112.10 112.32 0.0M
2021-10-18 115.90 115.90 112.86 113.12 0.0M
2021-10-15 113.46 115.30 113.46 114.88 0.0M
2021-10-14 112.90 114.20 112.00 113.38 0.0M
2021-10-13 112.84 113.48 111.50 112.12 0.0M
2021-10-12 111.52 113.40 111.52 113.16 0.0M
2021-10-11 113.24 114.14 112.80 113.46 0.0M
2021-10-08 113.60 114.74 112.66 113.36 0.0M
2021-10-07 114.48 115.20 113.70 114.36 0.0M
2021-10-06 113.60 113.80 111.12 112.64 0.0M
2021-10-05 114.52 115.34 113.70 114.68 0.0M
2021-10-04 116.00 116.98 113.10 113.76 0.0M
2021-10-01 112.74 116.48 111.88 115.96 0.0M
2021-09-30 116.90 118.20 114.74 115.24 0.0M
2021-09-29 113.00 117.16 113.00 116.88 0.0M
2021-09-28 116.66 117.14 113.20 113.64 0.0M
2021-09-27 116.44 118.70 116.40 117.74 0.0M
2021-09-24 117.50 117.50 115.00 115.00 0.0M
2021-09-23 115.94 117.92 115.94 116.42 0.0M
2021-09-22 110.22 115.88 110.22 115.40 0.0M
2021-09-21 112.12 113.52 111.88 112.98 0.0M
2021-09-20 110.86 113.80 108.90 112.32 0.0M
2021-09-17 115.60 116.10 111.98 112.52 0.0M
2021-09-16 113.04 115.58 113.00 114.50 0.0M
2021-09-15 113.10 113.78 112.28 112.52 0.0M
2021-09-14 114.68 114.68 112.16 112.30 0.0M
2021-09-13 114.74 116.00 113.80 115.06 0.0M
2021-09-10 116.20 116.52 114.18 114.36 0.0M
2021-09-09 113.04 115.60 113.04 114.96 0.0M
2021-09-08 114.28 114.98 112.42 113.60 0.0M
2021-09-07 114.80 115.14 113.60 114.20 0.0M
2021-09-06 115.00 116.48 114.00 115.72 0.0M
2021-09-03 113.60 115.96 113.60 114.74 0.0M
2021-09-02 117.36 117.86 116.60 116.90 0.0M
2021-09-01 116.24 118.48 116.24 117.90 0.0M
2021-08-31 114.38 115.50 114.04 115.32 0.0M
2021-08-30 115.10 115.50 114.38 114.70 0.0M
2021-08-27 114.62 114.90 113.56 114.58 0.0M
2021-08-26 114.94 115.60 114.00 115.02 0.0M
2021-08-25 114.00 116.50 110.82 115.84 0.0M
2021-08-24 112.28 113.40 111.68 113.36 0.0M
2021-08-23 112.00 112.50 111.00 111.68 0.0M
2021-08-20 109.86 110.42 108.30 109.52 0.0M
2021-08-19 112.00 112.00 109.86 110.48 0.0M
2021-08-18 113.00 113.70 112.44 113.60 0.0M
2021-08-17 114.00 114.00 112.70 113.28 0.0M
2021-08-16 114.52 114.78 113.58 114.20 0.0M
2021-08-13 115.00 116.90 115.00 115.28 0.0M
2021-08-12 115.38 115.88 114.62 115.40 0.0M
2021-08-11 116.04 116.22 115.10 115.52 0.0M
2021-08-10 114.68 115.18 113.80 114.94 0.0M
2021-08-09 116.92 116.92 114.68 115.02 0.0M
2021-08-06 116.80 117.20 115.60 116.86 0.0M
2021-08-05 113.34 117.18 113.34 116.48 0.0M
2021-08-04 115.90 116.00 113.62 114.18 0.0M
2021-08-03 116.72 117.04 114.16 114.44 0.0M
2021-08-02 115.78 117.84 115.78 116.90 0.0M
2021-07-30 115.52 117.00 113.34 115.78 0.0M
2021-07-29 119.10 120.80 115.78 115.92 0.0M
2021-07-28 110.44 115.20 110.44 114.88 0.0M
2021-07-27 112.16 112.80 111.02 112.40 0.0M
2021-07-26 111.50 113.16 111.34 112.22 0.0M
2021-07-23 113.00 113.70 111.56 111.96 0.0M
2021-07-22 111.56 113.18 109.48 109.74 0.0M
2021-07-21 106.96 110.90 106.96 110.44 0.0M
2021-07-20 103.90 106.50 103.86 105.74 0.0M
2021-07-19 109.00 109.00 103.14 104.00 0.0M
2021-07-16 110.60 112.06 109.94 110.30 0.0M
2021-07-15 111.52 111.64 109.58 110.20 0.0M
2021-07-14 111.00 111.74 109.94 111.24 0.0M
2021-07-13 114.50 114.50 110.90 111.10 0.0M
2021-07-12 112.60 113.56 110.02 112.42 0.0M
2021-07-09 111.04 114.00 111.04 112.62 0.0M
2021-07-08 109.00 110.10 107.28 108.38 0.0M
2021-07-07 112.08 112.12 109.20 109.52 0.0M
2021-07-06 113.40 113.40 110.30 110.94 0.0M
2021-07-05 111.44 113.88 111.14 113.44 0.0M
2021-07-02 110.24 112.30 109.72 111.96 0.0M
2021-07-01 110.00 110.30 108.54 109.68 0.0M
2021-06-30 106.80 109.00 104.80 108.28 0.0M
2021-06-29 106.68 108.20 106.64 106.98 0.0M
2021-06-28 110.52 111.66 107.48 107.72 0.0M
2021-06-25 112.20 112.26 109.46 110.18 0.0M
2021-06-24 112.00 112.56 111.44 112.12 0.0M
2021-06-23 112.46 113.14 111.18 111.28 0.0M
2021-06-22 112.96 114.26 112.54 112.72 0.0M
2021-06-21 111.18 113.56 109.66 112.84 0.0M
2021-06-18 114.52 115.00 112.18 114.06 0.0M
2021-06-17 114.90 115.86 114.20 114.38 0.0M
2021-06-16 114.22 114.76 112.86 113.82 0.0M
2021-06-15 113.80 114.12 112.60 112.86 0.0M
2021-06-14 112.26 112.88 112.00 112.16 0.0M
2021-06-11 111.00 113.00 111.00 112.36 0.0M
2021-06-10 110.88 110.98 109.56 110.28 0.0M
2021-06-09 110.84 111.30 110.18 110.72 0.0M
2021-06-08 111.80 112.20 110.42 110.42 0.0M
2021-06-07 110.18 111.90 108.88 111.22 0.0M
2021-06-04 110.34 110.34 109.34 110.00 0.0M
2021-06-03 110.90 111.00 109.72 110.10 0.0M
2021-06-02 109.06 110.68 109.06 110.50 0.0M
2021-06-01 107.08 109.16 106.32 108.64 0.0M
2021-05-31 109.00 109.00 106.56 106.92 0.0M
2021-05-28 108.24 109.80 107.70 107.74 0.0M
2021-05-27 97.50 107.56 97.50 106.96 0.1M
2021-05-26 98.37 98.37 97.58 97.61 0.0M
2021-05-25 98.70 98.79 97.35 97.38 0.0M
2021-05-24 98.12 98.55 97.82 98.32 0.0M
2021-05-21 96.81 98.80 96.69 98.80 0.0M
2021-05-20 96.08 96.47 94.93 96.28 0.0M
2021-05-19 95.89 96.21 93.70 95.71 0.1M
2021-05-18 97.99 98.00 96.90 97.00 0.0M
2021-05-17 99.45 99.91 96.80 97.16 0.0M
2021-05-14 97.25 99.45 96.34 99.25 0.0M
2021-05-13 94.76 96.98 93.29 96.25 0.0M
2021-05-12 95.69 99.18 95.42 97.00 0.0M
2021-05-11 96.69 97.24 94.65 95.28 0.0M
2021-05-10 98.10 99.30 97.60 98.28 0.0M
2021-05-07 98.06 98.32 97.17 98.10 0.0M
2021-05-06 97.26 98.97 96.00 96.27 0.0M
2021-05-05 98.95 98.95 95.95 96.86 0.0M
2021-05-04 101.00 101.00 96.50 96.65 0.0M
2021-05-03 100.28 100.90 98.88 99.63 0.0M
2021-04-30 101.10 101.54 99.50 99.71 0.0M
2021-04-29 100.58 102.70 99.52 100.24 0.0M
2021-04-28 99.50 100.04 98.98 99.23 0.0M
2021-04-27 100.96 100.96 99.10 99.55 0.0M
2021-04-26 99.00 102.00 99.00 101.28 0.0M
2021-04-23 98.66 99.59 97.80 98.51 0.0M
2021-04-22 98.60 99.85 97.35 99.70 0.0M
2021-04-21 100.18 100.18 95.95 97.63 0.0M
2021-04-20 102.48 102.66 98.00 98.10 0.0M
2021-04-19 102.00 104.10 102.00 102.70 0.0M
2021-04-16 100.06 104.40 100.06 103.52 0.0M
2021-04-15 100.20 103.80 99.49 102.62 0.0M
2021-04-14 98.81 100.46 98.00 100.12 0.0M
2021-04-13 98.00 100.74 97.78 98.39 0.0M
2021-04-12 101.32 101.32 99.19 99.81 0.0M
2021-04-09 101.32 104.14 101.04 101.32 0.0M
2021-04-08 100.96 101.14 99.50 100.60 0.0M
2021-04-07 100.48 101.70 100.28 100.76 0.0M
2021-04-06 100.16 102.14 99.55 100.36 0.0M
2021-04-01 96.69 101.32 96.69 100.14 0.0M
2021-03-31 97.33 97.88 96.32 96.40 0.0M
2021-03-30 97.00 98.32 97.00 98.04 0.0M
2021-03-29 98.48 98.48 96.39 97.24 0.0M
2021-03-26 96.00 98.55 96.00 97.36 0.0M
2021-03-25 95.51 98.91 94.35 96.54 0.0M
2021-03-24 95.00 96.61 93.13 96.11 0.0M
2021-03-23 96.29 96.90 95.37 95.64 0.0M
2021-03-22 98.30 98.30 96.38 96.95 0.0M
2021-03-19 100.00 100.00 97.90 97.90 0.0M
2021-03-18 102.08 102.10 100.70 101.70 0.0M
2021-03-17 101.90 102.42 101.00 101.28 0.0M
2021-03-16 100.00 103.00 99.11 101.90 0.0M
2021-03-15 100.44 101.02 99.80 99.90 0.0M
2021-03-12 99.27 100.04 97.86 100.00 0.0M
2021-03-11 99.88 100.08 97.51 99.15 0.0M
2021-03-10 99.48 100.90 98.73 99.36 0.0M
2021-03-09 100.82 101.00 98.50 99.93 0.0M
2021-03-08 96.67 100.44 96.35 100.16 0.0M
2021-03-05 99.00 99.10 95.30 95.51 0.0M
2021-03-04 99.00 101.00 99.00 100.34 0.0M
2021-03-03 100.00 100.64 98.92 100.00 0.0M
2021-03-02 100.06 100.06 98.46 98.91 0.0M
2021-03-01 99.66 101.16 97.86 100.70 0.0M
2021-02-26 96.29 98.13 95.16 95.25 0.0M
2021-02-25 103.96 103.96 98.88 99.19 0.0M
2021-02-24 99.99 102.74 98.45 102.58 0.0M
2021-02-23 95.71 101.20 95.71 100.00 0.0M
2021-02-22 91.00 95.75 90.27 95.57 0.0M
2021-02-19 90.98 92.50 90.00 91.69 0.0M
2021-02-18 88.50 92.09 88.08 91.13 0.0M
2021-02-17 93.69 94.60 93.51 93.79 0.0M
2021-02-16 93.97 94.40 93.51 93.63 0.0M
2021-02-15 90.64 94.20 90.64 93.91 0.0M
2021-02-12 90.51 92.25 89.71 91.92 0.0M
2021-02-11 92.29 92.29 90.82 90.91 0.0M
2021-02-10 93.00 93.48 91.20 91.58 0.0M
2021-02-09 94.41 94.55 91.94 92.38 0.0M
2021-02-08 94.03 94.67 92.60 93.97 0.0M
2021-02-05 93.40 94.50 92.00 93.23 0.0M
2021-02-04 90.00 93.05 89.75 92.63 0.0M
2021-02-03 89.58 90.94 88.58 89.59 0.0M
2021-02-02 84.10 88.95 84.10 88.56 0.0M
2021-02-01 85.70 85.70 82.59 83.15 0.0M
2021-01-29 86.00 86.00 81.85 83.46 0.0M
2021-01-28 83.52 87.00 82.52 85.14 0.0M
2021-01-27 85.20 85.20 83.40 84.21 0.0M
2021-01-26 83.30 87.12 83.30 85.26 0.0M
2021-01-25 88.80 88.80 84.58 84.71 0.0M
2021-01-22 89.21 89.55 88.00 88.74 0.0M
2021-01-21 92.35 92.35 89.19 89.63 0.0M
2021-01-20 91.25 93.30 90.95 92.35 0.0M
2021-01-19 90.85 92.33 90.85 91.02 0.0M
2021-01-18 90.94 91.62 90.30 90.89 0.0M
2021-01-15 93.00 93.00 90.90 92.30 0.0M
2021-01-14 89.16 93.07 89.16 92.95 0.0M
2021-01-13 89.99 90.40 88.30 89.28 0.0M
2021-01-12 90.00 90.55 89.06 90.11 0.0M
2021-01-11 89.94 91.82 89.10 89.44 0.0M
2021-01-08 90.39 90.74 89.00 89.65 0.0M
2021-01-07 90.96 91.00 89.40 89.89 0.0M
2021-01-06 89.51 90.86 89.00 90.03 0.0M
2021-01-05 89.91 90.38 88.34 89.51 0.0M
2021-01-04 92.75 94.57 89.31 89.92 0.0M