Carl Zeiss AG

AFXG
🏛️ イギリス →
42.72
最終更新: 2025-09-26
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
2022-12-30 118.40 119.15 118.15 118.60 0.0M
2022-12-29 117.40 118.95 116.25 118.10 0.0M
2022-12-28 116.70 118.50 116.30 117.28 0.0M
2022-12-23 117.15 117.40 116.45 116.95 0.0M
2022-12-22 117.90 118.55 115.75 116.80 0.0M
2022-12-21 116.25 117.85 115.50 116.95 0.1M
2022-12-20 115.10 116.30 114.45 116.30 0.1M
2022-12-19 117.45 118.65 115.92 115.92 0.0M
2022-12-16 120.30 120.30 117.00 118.00 0.1M
2022-12-15 125.90 126.25 120.10 121.78 0.1M
2022-12-14 124.10 128.25 124.10 127.08 0.0M
2022-12-13 128.55 129.35 124.15 124.60 0.1M
2022-12-12 121.30 128.75 121.30 128.00 0.0M
2022-12-09 116.55 124.90 111.35 121.42 0.1M
2022-12-08 126.85 127.30 123.15 124.85 0.0M
2022-12-07 123.60 127.12 123.60 127.12 0.0M
2022-12-06 128.50 128.50 124.50 126.10 0.0M
2022-12-05 132.00 132.20 128.55 129.93 0.0M
2022-12-02 132.35 134.40 129.35 131.47 0.0M
2022-12-01 132.55 134.10 131.60 132.85 0.0M
2022-11-30 126.95 129.20 126.75 128.45 0.1M
2022-11-29 130.00 130.70 126.35 126.80 0.1M
2022-11-28 132.40 133.05 129.65 129.93 0.0M
2022-11-25 133.30 133.55 131.90 133.07 0.0M
2022-11-24 131.85 134.00 131.25 133.72 0.0M
2022-11-23 130.70 131.95 129.15 131.88 0.0M
2022-11-22 131.05 131.05 127.65 129.03 0.0M
2022-11-21 132.65 132.65 128.70 131.03 0.0M
2022-11-18 129.30 132.80 129.20 131.07 0.0M
2022-11-17 132.65 132.85 129.90 130.00 0.0M
2022-11-16 134.30 134.60 131.00 131.72 0.0M
2022-11-15 135.55 136.15 132.60 133.78 0.0M
2022-11-14 133.90 135.50 132.85 134.15 0.1M
2022-11-11 130.75 134.65 129.20 133.22 0.0M
2022-11-10 120.25 129.65 117.05 129.12 0.1M
2022-11-09 122.10 123.40 120.15 121.42 0.0M
2022-11-08 119.45 123.30 118.85 122.15 0.0M
2022-11-07 120.20 120.85 119.20 119.47 0.0M
2022-11-04 118.40 121.80 118.40 118.80 0.0M
2022-11-03 119.65 122.25 117.58 117.58 0.0M
2022-11-02 122.65 123.40 121.80 122.25 0.1M
2022-11-01 124.80 125.80 122.35 122.40 0.0M
2022-10-31 120.90 123.75 120.90 123.22 0.1M
2022-10-28 118.10 119.55 117.90 118.55 0.0M
2022-10-27 121.55 122.05 118.75 118.75 0.0M
2022-10-26 121.25 122.80 119.60 121.12 0.0M
2022-10-25 118.30 121.50 116.00 120.00 0.1M
2022-10-24 116.15 117.80 114.90 117.38 0.1M
2022-10-21 115.40 115.40 112.80 115.12 0.0M
2022-10-20 113.00 117.00 112.60 115.62 0.0M
2022-10-19 120.90 120.90 113.20 113.88 0.0M
2022-10-18 119.85 123.40 119.60 123.17 0.0M
2022-10-17 116.60 118.95 115.25 117.88 0.1M
2022-10-14 117.30 117.40 113.50 115.92 0.1M
2022-10-13 113.05 114.15 109.20 113.38 0.0M
2022-10-12 115.55 115.95 114.05 115.42 0.0M
2022-10-11 112.85 116.05 112.75 115.42 0.1M
2022-10-10 112.90 115.85 112.90 115.22 0.0M
2022-10-07 115.15 117.30 114.25 115.53 0.1M
2022-10-06 115.55 118.20 115.55 116.80 0.3M
2022-10-05 115.00 117.50 114.90 115.17 0.1M
2022-10-04 110.35 113.55 109.60 113.38 0.0M
2022-10-03 106.45 108.20 105.35 107.62 0.0M
2022-09-30 103.90 107.45 103.90 106.05 0.0M
2022-09-29 103.30 105.40 102.60 103.08 0.1M
2022-09-28 103.45 105.12 101.80 105.12 0.0M
2022-09-27 107.25 108.10 104.55 105.42 0.0M
2022-09-26 105.20 108.40 105.20 106.35 0.1M
2022-09-23 107.45 107.45 104.80 106.50 0.0M
2022-09-22 109.95 111.60 107.25 107.92 0.1M
2022-09-21 112.10 113.10 110.70 112.20 0.1M
2022-09-20 113.05 113.10 110.00 111.17 0.0M
2022-09-16 115.05 115.05 111.80 113.12 0.0M
2022-09-15 117.65 118.40 115.75 116.15 0.0M
2022-09-14 116.60 119.15 115.70 117.03 0.0M
2022-09-13 127.40 127.65 117.20 117.72 0.1M
2022-09-12 126.05 126.90 125.00 126.60 0.0M
2022-09-09 125.50 126.25 124.75 125.78 0.0M
2022-09-08 125.25 125.25 121.20 124.80 0.0M
2022-09-07 121.30 124.15 121.00 123.83 0.0M
2022-09-06 123.15 124.85 122.10 122.95 0.0M
2022-09-05 121.95 122.80 120.60 121.62 0.0M
2022-09-02 123.35 124.20 121.45 123.58 0.0M
2022-09-01 124.15 124.15 120.70 121.42 0.0M
2022-08-31 126.10 126.95 123.85 125.92 0.1M
2022-08-30 126.40 128.85 126.05 126.50 0.1M
2022-08-26 133.05 133.05 127.45 128.80 0.0M
2022-08-25 132.60 134.00 131.25 132.45 0.0M
2022-08-24 126.70 131.30 125.50 129.93 0.1M
2022-08-23 128.20 128.75 126.20 127.03 0.1M
2022-08-22 132.00 132.00 128.55 129.18 0.0M
2022-08-19 133.20 135.10 132.95 134.40 0.0M
2022-08-18 135.55 136.30 133.00 134.90 0.1M
2022-08-17 135.80 137.05 135.40 137.03 0.0M
2022-08-16 140.00 140.15 134.65 135.72 0.0M
2022-08-15 140.40 141.60 138.75 138.85 0.0M
2022-08-12 141.35 141.50 139.05 139.43 0.2M
2022-08-11 139.25 142.05 138.75 141.07 0.0M
2022-08-10 134.50 138.35 131.40 136.40 0.0M
2022-08-09 133.75 136.40 132.30 133.38 0.0M
2022-08-08 136.85 137.00 134.05 134.35 0.0M
2022-08-05 140.10 145.75 135.05 137.38 0.0M
2022-08-04 140.00 143.20 139.65 141.82 0.0M
2022-08-03 141.30 141.30 138.20 139.12 0.2M
2022-08-02 141.05 141.55 137.50 140.05 0.1M
2022-08-01 143.80 143.80 140.35 142.35 0.1M
2022-07-29 140.80 142.75 140.20 141.07 0.0M
2022-07-28 138.55 139.40 137.05 138.00 0.0M
2022-07-27 135.65 138.90 135.20 137.12 0.0M
2022-07-26 135.75 136.35 133.90 135.47 0.0M
2022-07-25 138.90 138.90 135.05 136.00 0.0M
2022-07-22 136.65 140.00 135.55 138.95 0.0M
2022-07-21 131.85 137.70 131.20 137.28 0.0M
2022-07-20 128.75 132.10 128.75 129.68 0.1M
2022-07-19 129.50 131.00 126.60 129.78 0.0M
2022-07-18 131.65 132.20 130.20 130.20 0.0M
2022-07-15 128.25 132.55 127.60 132.10 0.0M
2022-07-14 125.60 129.10 125.60 127.58 0.1M
2022-07-13 127.15 129.65 124.25 126.40 0.1M
2022-07-12 125.75 127.75 125.35 125.78 0.1M
2022-07-11 124.70 127.15 124.50 126.70 0.1M
2022-07-08 123.20 128.40 120.60 128.00 0.0M
2022-07-07 121.25 123.05 117.00 122.25 0.1M
2022-07-06 117.05 120.05 114.90 119.33 0.0M
2022-07-05 113.80 117.05 111.75 116.15 0.0M
2022-07-04 116.05 116.05 112.70 113.33 0.0M
2022-07-01 111.20 115.40 111.20 115.03 0.0M
2022-06-30 111.45 113.17 111.10 113.17 0.0M
2022-06-29 112.80 114.25 111.30 113.08 0.0M
2022-06-28 114.90 116.10 113.25 115.67 0.0M
2022-06-27 114.80 116.85 113.15 113.22 0.1M
2022-06-24 111.05 115.25 111.05 114.40 0.0M
2022-06-23 107.15 111.35 106.30 110.80 0.0M
2022-06-22 106.05 108.50 104.65 107.92 0.0M
2022-06-21 107.85 109.35 107.20 107.22 0.0M
2022-06-20 107.40 108.80 105.80 106.15 0.0M
2022-06-17 106.65 109.00 106.05 106.05 0.0M
2022-06-16 111.50 111.50 104.85 105.28 0.0M
2022-06-15 113.20 113.20 110.25 111.47 0.0M
2022-06-14 118.60 118.60 112.40 113.78 0.0M
2022-06-13 117.90 118.80 115.00 116.05 0.0M
2022-06-10 122.40 124.35 119.55 120.60 0.0M
2022-06-09 126.45 127.00 123.30 124.50 0.3M
2022-06-08 126.75 128.05 124.80 126.65 0.0M
2022-06-07 124.45 126.20 123.80 125.22 0.0M
2022-06-06 128.15 128.30 125.80 126.65 0.0M
2022-06-01 125.25 125.25 120.20 122.15 0.0M
2022-05-31 127.30 127.30 123.95 124.85 0.1M
2022-05-30 126.90 128.60 126.70 127.08 0.0M
2022-05-27 121.50 126.00 121.50 125.83 0.0M
2022-05-26 119.00 120.80 118.15 120.50 0.0M
2022-05-25 120.80 120.80 117.30 120.20 0.0M
2022-05-24 120.35 121.40 119.15 119.28 0.0M
2022-05-23 127.00 127.00 120.40 121.12 0.0M
2022-05-20 123.40 126.25 122.15 124.70 0.1M
2022-05-19 116.80 119.55 116.20 119.03 0.1M
2022-05-18 121.95 121.95 118.60 119.72 0.0M
2022-05-17 120.50 122.50 118.15 120.30 0.0M
2022-05-16 121.15 122.15 118.60 120.15 0.1M
2022-05-13 110.80 118.35 109.90 117.08 0.1M
2022-05-12 110.55 111.35 106.85 110.15 0.0M
2022-05-11 109.60 114.85 108.50 112.35 0.1M
2022-05-10 106.10 108.60 105.80 106.25 0.0M
2022-05-09 111.85 112.35 104.95 104.95 0.0M
2022-05-06 114.45 115.05 112.00 112.00 0.0M
2022-05-05 118.00 120.25 114.40 115.88 0.0M
2022-05-04 115.20 116.35 112.65 114.85 0.1M
2022-05-03 119.15 119.15 114.00 115.12 0.0M
2022-04-29 122.50 122.60 119.80 120.05 0.0M
2022-04-28 119.85 123.70 119.85 121.47 0.0M
2022-04-27 117.75 121.00 117.60 120.25 0.0M
2022-04-26 127.95 127.95 119.80 120.80 0.0M
2022-04-25 126.70 127.55 123.95 126.60 0.1M
2022-04-22 134.95 134.95 130.40 130.75 0.0M
2022-04-21 135.70 138.95 134.15 134.80 0.0M
2022-04-20 134.50 137.10 132.10 134.80 0.1M
2022-04-19 128.05 132.30 124.40 132.20 0.1M
2022-04-14 130.25 131.30 128.10 130.65 0.0M
2022-04-13 131.55 132.70 127.45 128.40 0.0M
2022-04-12 129.10 132.65 127.25 130.85 0.0M
2022-04-11 142.55 143.50 129.82 129.82 0.1M
2022-04-08 146.35 146.90 140.90 141.68 0.1M
2022-04-07 144.25 145.50 142.20 144.30 0.0M
2022-04-06 151.60 151.70 142.55 142.70 0.0M
2022-04-05 151.05 152.00 150.25 151.03 0.0M
2022-04-04 149.95 151.95 149.75 151.43 0.1M
2022-04-01 147.65 149.25 147.22 147.43 0.0M
2022-03-31 150.75 150.90 146.50 147.32 0.0M
2022-03-30 151.65 151.65 147.25 148.70 0.0M
2022-03-29 144.80 151.70 144.80 150.25 0.0M
2022-03-28 142.55 145.03 141.15 145.03 0.0M
2022-03-25 142.65 146.10 140.65 142.25 0.0M
2022-03-24 145.85 146.55 142.90 143.82 0.0M
2022-03-23 147.00 148.05 145.55 147.57 0.0M
2022-03-22 149.75 149.75 144.55 145.32 0.1M
2022-03-21 150.60 152.15 147.20 148.15 0.0M
2022-03-18 153.40 154.10 148.60 153.28 0.0M
2022-03-17 150.45 152.55 149.45 150.65 0.0M
2022-03-16 142.05 149.75 142.05 148.10 0.0M
2022-03-15 136.55 137.55 133.55 136.70 0.0M
2022-03-14 140.40 140.40 136.05 139.03 0.0M
2022-03-11 134.05 141.25 133.55 140.00 0.1M
2022-03-10 139.75 141.15 136.50 136.55 0.0M
2022-03-09 131.60 139.65 131.25 139.32 0.0M
2022-03-08 136.90 141.85 127.10 129.32 0.0M
2022-03-07 134.25 140.25 133.95 138.50 0.0M
2022-03-04 140.50 142.20 137.25 138.50 0.0M
2022-03-03 141.65 142.95 139.10 139.88 0.1M
2022-03-02 141.05 143.50 139.20 139.93 0.1M
2022-03-01 140.30 143.30 136.85 142.60 0.1M
2022-02-28 133.05 141.10 133.05 140.65 0.1M
2022-02-25 131.40 135.05 129.85 133.38 0.0M
2022-02-24 119.35 130.90 119.35 128.80 0.2M
2022-02-23 133.40 134.55 130.95 131.88 0.0M
2022-02-22 125.40 133.50 125.40 133.03 0.0M
2022-02-21 133.30 134.30 128.20 128.90 0.0M
2022-02-18 136.30 136.30 132.35 133.03 0.1M
2022-02-17 140.60 143.65 136.30 136.85 0.0M
2022-02-16 139.95 140.30 137.75 140.05 0.0M
2022-02-15 131.35 140.30 131.35 139.28 0.1M
2022-02-14 130.00 132.55 127.85 131.68 0.1M
2022-02-11 126.30 137.10 123.90 134.60 0.0M
2022-02-10 139.15 140.10 135.40 136.95 0.1M
2022-02-09 136.90 139.60 136.90 139.03 0.0M
2022-02-08 137.25 137.25 133.05 134.75 0.0M
2022-02-07 137.50 138.10 135.35 136.90 0.0M
2022-02-04 140.15 140.40 136.75 137.78 0.0M
2022-02-03 144.75 145.30 137.85 139.78 0.0M
2022-02-02 147.40 148.60 146.10 147.68 0.0M
2022-02-01 143.95 147.95 143.45 145.03 0.1M
2022-01-31 143.40 144.65 141.15 142.85 0.0M
2022-01-28 138.80 142.05 138.60 140.40 0.1M
2022-01-27 136.55 139.90 136.00 138.75 0.0M
2022-01-26 138.00 140.55 136.10 140.50 0.1M
2022-01-25 136.20 137.30 132.40 137.28 0.1M
2022-01-24 140.15 140.55 132.85 134.45 0.0M
2022-01-21 144.00 144.20 140.80 141.03 0.1M
2022-01-20 141.65 144.80 139.30 144.55 0.1M
2022-01-19 141.70 144.35 140.75 142.75 0.0M
2022-01-18 147.10 147.10 141.00 141.47 0.0M
2022-01-17 147.35 148.35 144.55 146.55 0.1M
2022-01-14 151.55 151.55 147.55 148.30 0.0M
2022-01-13 161.60 161.60 151.82 151.82 0.0M
2022-01-12 164.10 164.20 161.10 162.20 0.0M
2022-01-11 162.65 164.00 159.55 162.75 0.1M
2022-01-10 171.00 171.00 159.60 159.68 0.1M
2022-01-07 178.50 178.55 169.65 171.12 0.3M
2022-01-06 178.40 184.30 174.20 177.57 0.1M
2022-01-05 179.90 181.45 178.30 179.18 0.0M
2022-01-04 184.95 185.35 179.95 181.53 0.0M