Airbus Group

AIR
🏛️ アメリカ →
234.14
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
2022-12-30 120.05 120.05 120.05 120.05 0.0M
2022-12-29 118.77 118.77 118.77 118.77 0.0M
2022-12-28 119.55 119.55 117.16 119.55 0.0M
2022-12-27 118.00 121.80 116.86 116.86 0.0M
2022-12-23 119.28 119.28 117.45 117.45 0.0M
2022-12-22 119.00 119.00 116.49 117.55 0.0M
2022-12-21 116.95 121.25 116.25 119.00 0.0M
2022-12-19 117.00 119.05 116.25 116.95 0.0M
2022-12-16 116.71 116.71 116.26 116.26 0.0M
2022-12-15 119.03 119.94 116.70 116.70 0.0M
2022-12-14 118.99 121.05 118.70 118.70 0.0M
2022-12-13 121.00 121.00 119.54 119.54 0.0M
2022-12-12 119.18 119.18 116.75 116.75 0.0M
2022-12-09 118.12 119.50 116.70 116.70 0.0M
2022-12-08 116.40 117.59 115.64 115.64 0.0M
2022-12-07 113.26 114.11 113.26 114.11 0.0M
2022-12-06 116.62 116.62 114.68 114.68 0.0M
2022-12-05 115.72 116.55 114.83 114.83 0.0M
2022-12-02 115.42 117.73 113.62 114.29 0.0M
2022-12-01 113.21 116.80 113.13 113.13 0.0M
2022-11-30 112.35 112.67 112.35 112.67 0.0M
2022-11-29 111.25 113.07 111.25 111.85 0.0M
2022-11-28 114.25 114.25 111.38 112.35 0.0M
2022-11-25 118.60 118.60 118.60 118.60 0.0M
2022-11-23 117.00 118.55 117.00 117.07 0.0M
2022-11-22 116.75 116.75 116.58 116.58 0.0M
2022-11-21 117.80 117.80 117.80 117.80 0.0M
2022-11-18 118.67 118.67 116.93 117.62 0.0M
2022-11-17 116.35 116.48 116.00 116.48 0.0M
2022-11-16 118.48 118.50 116.95 116.95 0.0M
2022-11-15 116.00 116.00 116.00 116.00 0.0M
2022-11-14 117.85 117.85 116.15 116.15 0.0M
2022-11-11 110.25 117.98 110.25 113.81 0.0M
2022-11-10 116.93 116.93 116.93 116.93 0.0M
2022-11-09 111.19 111.55 111.19 111.50 0.0M
2022-11-08 113.56 113.56 113.56 113.56 0.0M
2022-11-07 111.60 113.75 111.60 112.00 0.0M
2022-11-04 114.00 114.50 111.60 111.60 0.0M
2022-11-03 107.62 110.65 107.62 110.65 0.0M
2022-11-02 109.22 109.22 108.18 108.18 0.0M
2022-11-01 108.64 112.59 107.50 110.50 0.0M
2022-10-31 110.50 110.50 103.77 105.03 0.0M
2022-10-28 108.00 111.76 107.00 110.36 0.0M
2022-10-27 103.92 107.45 103.40 105.13 0.0M
2022-10-26 104.93 107.00 104.93 106.68 0.0M
2022-10-25 102.14 104.12 102.14 104.12 0.0M
2022-10-24 102.41 102.96 98.00 100.12 0.0M
2022-10-21 96.73 100.00 95.70 98.83 0.1M
2022-10-20 98.34 98.34 96.46 96.46 0.1M
2022-10-19 99.96 99.96 96.40 96.40 0.1M
2022-10-18 98.01 100.79 96.77 96.77 0.1M
2022-10-17 97.44 97.46 94.35 95.38 0.0M
2022-10-14 96.08 96.08 92.77 92.77 0.0M
2022-10-13 92.50 96.77 90.49 92.88 0.0M
2022-10-12 89.22 90.31 89.22 89.30 0.0M
2022-10-11 91.00 91.75 88.08 88.08 0.0M
2022-10-10 87.69 92.17 87.69 89.95 0.0M
2022-10-07 88.29 89.49 88.29 88.30 0.0M
2022-10-06 91.21 91.68 91.21 91.68 0.0M
2022-10-05 91.63 93.01 91.63 92.45 0.0M
2022-10-04 95.75 95.75 91.19 91.19 0.0M
2022-10-03 85.60 89.85 85.60 89.85 0.0M
2022-09-30 82.66 86.69 82.66 85.50 0.0M
2022-09-29 83.00 89.90 83.00 89.90 0.0M
2022-09-28 85.00 88.00 83.78 88.00 0.0M
2022-09-27 87.15 90.75 85.50 85.50 0.0M
2022-09-26 89.58 89.82 87.15 87.15 0.0M
2022-09-23 89.61 91.34 88.74 91.33 0.1M
2022-09-22 91.68 91.68 89.30 89.30 0.0M
2022-09-21 92.18 92.40 89.92 92.08 0.0M
2022-09-20 89.88 89.88 89.56 89.56 0.0M
2022-09-19 89.58 93.42 89.58 93.42 0.0M
2022-09-16 92.00 92.00 89.38 89.38 0.0M
2022-09-15 93.33 94.53 92.63 92.63 0.0M
2022-09-14 94.25 95.06 94.11 94.11 0.0M
2022-09-12 99.49 100.56 98.68 99.00 0.0M
2022-09-09 96.88 96.90 94.61 94.81 0.0M
2022-09-08 93.16 98.50 93.16 98.50 0.0M
2022-09-07 94.21 94.21 94.21 94.21 0.0M
2022-09-06 94.88 97.60 94.88 96.64 0.0M
2022-09-02 96.08 98.85 96.08 98.85 0.0M
2022-09-01 95.00 95.32 94.25 94.25 0.0M
2022-08-31 98.50 98.65 97.97 97.97 0.0M
2022-08-30 100.47 101.08 98.32 98.32 0.0M
2022-08-29 102.74 102.74 98.60 99.30 0.0M
2022-08-26 105.39 106.00 101.78 101.78 0.0M
2022-08-25 104.85 104.85 102.79 103.82 0.0M
2022-08-24 101.62 103.00 101.62 103.00 0.0M
2022-08-23 104.02 104.02 104.02 104.02 0.0M
2022-08-22 102.50 104.75 101.95 103.30 0.0M
2022-08-19 108.00 108.49 107.30 107.30 0.0M
2022-08-18 110.23 110.23 108.95 108.95 0.0M
2022-08-17 111.20 112.00 111.20 112.00 0.0M
2022-08-16 111.18 111.18 111.18 111.18 0.0M
2022-08-15 111.69 112.03 110.67 112.00 0.0M
2022-08-12 112.37 112.37 112.37 112.37 0.0M
2022-08-11 112.39 112.39 110.34 110.34 0.0M
2022-08-10 111.63 111.63 111.63 111.63 0.0M
2022-08-09 108.07 108.07 105.50 106.53 0.0M
2022-08-08 110.00 110.49 106.80 106.80 0.0M
2022-08-05 108.35 108.50 105.70 105.70 0.0M
2022-08-04 104.02 104.89 104.02 104.89 0.0M
2022-08-03 103.39 107.71 103.39 105.95 0.0M
2022-08-01 108.25 108.25 103.25 103.25 0.0M
2022-07-29 105.00 108.35 105.00 105.47 0.1M
2022-07-28 103.25 105.31 103.25 104.04 0.0M
2022-07-27 105.00 105.37 101.84 102.97 0.0M
2022-07-26 105.93 107.62 105.00 105.98 0.0M
2022-07-25 107.27 110.50 105.02 110.02 0.0M
2022-07-22 108.90 109.60 107.00 107.00 0.0M
2022-07-21 106.03 107.47 106.03 107.47 0.0M
2022-07-20 106.15 106.15 106.15 106.15 0.0M
2022-07-19 107.22 110.54 107.22 107.81 0.0M
2022-07-18 106.78 107.44 105.00 107.00 0.0M
2022-07-15 104.44 105.99 103.54 103.54 0.0M
2022-07-14 99.14 101.00 99.00 99.00 0.0M
2022-07-13 101.10 102.80 100.70 102.75 0.0M
2022-07-12 100.00 102.24 100.00 101.80 0.0M
2022-07-11 97.96 97.96 96.84 97.00 0.0M
2022-07-08 96.36 96.75 96.16 96.75 0.0M
2022-07-07 96.73 96.73 95.91 95.91 0.0M
2022-07-06 92.17 94.45 92.17 92.98 0.0M
2022-07-05 94.25 94.25 91.68 92.16 0.0M
2022-07-01 99.25 99.89 98.56 98.56 0.0M
2022-06-30 95.70 96.02 93.75 94.72 0.0M
2022-06-29 100.00 100.00 95.68 95.68 0.0M
2022-06-28 100.32 101.23 97.77 100.19 0.0M
2022-06-27 99.68 102.45 96.63 97.81 0.0M
2022-06-24 98.17 98.17 95.19 96.36 0.0M
2022-06-23 95.26 98.39 95.09 95.28 0.0M
2022-06-22 96.40 97.45 96.40 96.87 0.0M
2022-06-21 102.95 103.00 98.75 101.13 0.0M
2022-06-17 97.30 101.00 96.80 98.81 0.0M
2022-06-16 98.90 98.90 97.17 98.45 0.0M
2022-06-15 100.37 100.68 98.53 100.68 0.0M
2022-06-14 101.28 101.28 99.26 99.93 0.0M
2022-06-13 104.21 104.21 100.95 103.80 0.0M
2022-06-10 106.15 109.83 106.15 106.77 0.0M
2022-06-09 113.52 113.52 111.20 111.20 0.1M
2022-06-08 114.15 114.15 114.15 114.15 0.0M
2022-06-07 115.47 119.50 115.47 119.25 0.0M
2022-06-06 119.50 120.24 119.30 120.24 0.0M
2022-06-03 117.10 117.25 115.75 115.75 0.0M
2022-06-02 115.45 117.90 115.35 115.76 0.0M
2022-06-01 115.00 116.14 114.45 114.45 0.0M
2022-05-31 118.55 118.55 116.60 117.75 0.0M
2022-05-27 120.00 120.50 119.08 120.50 0.0M
2022-05-26 114.39 116.90 114.39 116.47 0.0M
2022-05-25 111.19 111.32 111.02 111.32 0.0M
2022-05-24 111.60 111.60 110.10 110.38 0.0M
2022-05-23 112.00 115.20 112.00 113.55 0.0M
2022-05-20 112.48 113.80 111.60 113.36 0.0M
2022-05-19 115.00 115.00 111.64 111.64 0.0M
2022-05-18 114.11 114.11 111.60 111.60 0.0M
2022-05-17 112.11 115.15 110.26 110.26 0.0M
2022-05-16 110.60 111.00 107.60 108.64 0.0M
2022-05-13 107.25 110.93 107.25 109.55 0.0M
2022-05-12 109.25 109.45 106.50 106.71 0.0M
2022-05-11 112.41 113.54 110.01 110.01 0.0M
2022-05-10 110.75 111.70 110.00 110.40 0.0M
2022-05-09 111.91 112.66 110.00 110.25 0.0M
2022-05-06 116.00 116.00 112.50 112.50 0.1M
2022-05-05 115.25 117.50 114.20 114.20 0.0M
2022-05-04 110.02 114.05 109.00 114.05 0.0M
2022-05-03 110.35 113.25 110.35 110.60 0.0M
2022-05-02 109.55 110.24 108.62 110.14 0.0M
2022-04-29 110.26 110.50 109.35 109.35 0.0M
2022-04-28 108.25 109.25 108.25 109.25 0.0M
2022-04-27 107.05 107.09 106.27 107.00 0.0M
2022-04-26 111.30 111.56 107.52 107.52 0.0M
2022-04-25 112.20 112.20 109.00 111.60 0.0M
2022-04-22 114.53 114.53 111.60 111.88 0.0M
2022-04-21 118.40 118.40 117.21 117.21 0.0M
2022-04-20 114.63 115.67 113.85 113.85 0.0M
2022-04-19 113.10 113.25 111.75 112.50 0.0M
2022-04-18 115.28 115.28 115.23 115.23 0.0M
2022-04-14 113.00 116.20 113.00 116.20 0.0M
2022-04-13 112.50 115.00 112.50 112.75 0.0M
2022-04-12 114.35 114.35 112.15 112.15 0.0M
2022-04-11 112.55 115.71 112.55 114.15 0.0M
2022-04-08 111.40 113.50 111.10 112.00 0.0M
2022-04-07 115.05 115.05 110.93 110.93 0.1M
2022-04-06 113.35 115.75 112.67 113.04 0.0M
2022-04-05 117.71 117.71 113.99 116.02 0.0M
2022-04-04 120.88 121.35 120.00 120.00 0.0M
2022-04-01 120.45 124.41 120.45 124.41 0.0M
2022-03-31 122.63 122.63 122.63 122.63 0.0M
2022-03-30 124.54 125.07 123.99 123.99 0.0M
2022-03-29 125.07 125.07 122.25 122.25 0.0M
2022-03-28 120.22 120.22 120.22 120.22 0.0M
2022-03-25 118.36 121.04 116.66 116.66 0.0M
2022-03-24 118.51 118.51 115.65 116.25 0.0M
2022-03-23 115.98 118.60 114.91 118.39 0.0M
2022-03-22 119.54 120.10 117.45 119.59 0.0M
2022-03-21 115.28 117.31 115.28 115.28 0.0M
2022-03-18 116.48 116.60 114.30 116.25 0.0M
2022-03-17 115.72 121.25 115.72 121.25 0.0M
2022-03-16 114.89 121.02 114.89 118.80 0.0M
2022-03-15 112.50 115.00 110.74 110.74 0.0M
2022-03-14 113.50 114.99 111.50 111.50 0.0M
2022-03-11 113.42 115.55 109.79 113.50 0.0M
2022-03-10 110.35 112.10 110.35 110.99 0.0M
2022-03-09 113.25 115.58 111.60 115.58 0.0M
2022-03-08 102.89 108.75 100.83 105.50 0.0M
2022-03-07 104.00 107.20 98.83 98.83 0.0M
2022-03-04 110.25 110.25 105.22 105.50 0.0M
2022-03-03 117.55 117.55 117.55 117.55 0.0M
2022-03-02 119.33 120.19 119.33 120.19 0.0M
2022-03-01 123.15 123.15 114.00 115.51 0.0M
2022-02-28 126.95 129.21 125.89 126.40 0.0M
2022-02-25 129.18 131.70 128.68 128.75 0.0M
2022-02-24 122.75 123.79 121.13 123.70 0.0M
2022-02-23 130.68 130.68 127.84 128.94 0.0M
2022-02-22 129.00 130.72 127.37 127.37 0.0M
2022-02-18 132.52 132.52 129.80 129.80 0.0M
2022-02-17 133.66 135.00 133.66 135.00 0.0M
2022-02-16 134.17 135.00 134.17 135.00 0.0M
2022-02-15 131.30 134.26 131.30 131.35 0.0M
2022-02-14 128.53 128.53 128.53 128.53 0.0M
2022-02-11 135.72 135.72 133.00 133.00 0.0M
2022-02-10 134.25 136.12 133.42 133.42 0.0M
2022-02-09 134.25 136.03 132.04 136.03 0.0M
2022-02-08 132.36 132.86 132.36 132.86 0.0M
2022-02-07 128.13 130.36 126.73 130.36 0.0M
2022-02-04 123.76 127.50 123.76 127.50 0.0M
2022-02-03 128.00 128.00 126.42 126.42 0.0M
2022-02-02 130.13 131.05 126.47 129.82 0.0M
2022-02-01 126.98 130.55 126.98 128.68 0.0M
2022-01-31 126.34 126.78 124.51 124.85 0.0M
2022-01-28 125.70 125.70 122.50 122.50 0.0M
2022-01-27 129.75 129.75 125.50 125.66 0.0M
2022-01-26 130.30 130.30 126.70 128.78 0.0M
2022-01-25 120.00 123.39 120.00 122.73 0.0M
2022-01-24 126.00 126.00 121.00 122.90 0.0M
2022-01-21 128.58 128.83 127.82 127.82 0.0M
2022-01-20 132.01 132.01 129.23 129.23 0.0M
2022-01-19 131.43 131.43 130.12 130.50 0.0M
2022-01-18 131.74 132.60 131.74 132.60 0.0M
2022-01-14 135.47 135.50 134.91 134.91 0.0M
2022-01-13 135.68 136.39 135.50 135.50 0.0M
2022-01-12 134.00 135.00 134.00 135.00 0.0M
2022-01-11 134.72 134.93 132.50 132.50 0.0M
2022-01-10 131.15 136.00 131.15 131.67 0.0M
2022-01-07 133.00 133.96 133.00 133.96 0.0M
2022-01-06 132.80 135.36 132.80 135.13 0.0M
2022-01-05 136.28 137.46 134.25 134.25 0.0M
2022-01-04 134.28 134.68 133.04 133.04 0.0M
2022-01-03 128.54 131.03 128.54 130.86 0.0M