Allianz

ALVG
🏛️ イギリス →
358.40
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
2022-12-30 202.40 202.55 201.54 201.54 0.2M
2022-12-29 201.05 203.45 200.90 202.65 0.1M
2022-12-28 203.70 203.70 202.20 202.57 0.1M
2022-12-23 203.25 203.25 201.45 202.25 0.1M
2022-12-22 204.00 205.35 202.00 202.85 0.5M
2022-12-21 200.35 203.90 199.84 203.32 0.4M
2022-12-20 198.76 201.40 198.50 200.87 2.6M
2022-12-19 198.34 200.05 198.30 200.03 0.9M
2022-12-16 198.90 199.78 197.58 197.77 1.4M
2022-12-15 202.80 203.30 198.54 199.97 0.5M
2022-12-14 204.85 205.45 203.30 203.90 1.5M
2022-12-13 203.90 206.25 203.00 205.30 0.8M
2022-12-12 204.10 204.25 203.10 203.53 0.6M
2022-12-09 204.10 205.00 202.70 204.20 0.1M
2022-12-08 203.75 204.70 203.45 203.82 0.1M
2022-12-07 203.40 204.80 203.10 203.95 0.7M
2022-12-06 203.00 205.20 202.75 203.55 0.3M
2022-12-05 201.90 204.10 201.75 203.20 0.2M
2022-12-02 203.10 203.45 200.70 203.40 0.4M
2022-12-01 204.50 205.15 202.15 203.20 0.3M
2022-11-30 206.35 206.80 203.25 204.78 0.6M
2022-11-29 204.10 206.45 204.00 205.68 0.3M
2022-11-28 204.40 205.40 202.95 204.05 1.0M
2022-11-25 205.50 205.65 203.90 204.62 0.4M
2022-11-24 205.00 206.45 204.95 205.45 0.4M
2022-11-23 205.30 205.75 204.15 205.07 0.4M
2022-11-22 203.85 205.38 203.45 205.38 0.1M
2022-11-21 203.35 203.95 202.55 202.80 0.2M
2022-11-18 202.35 204.85 202.35 203.43 0.1M
2022-11-17 203.15 203.60 199.00 201.22 2.5M
2022-11-16 200.45 203.15 200.05 202.10 0.2M
2022-11-15 202.70 203.30 199.02 200.45 0.4M
2022-11-14 202.15 203.95 199.92 202.35 0.6M
2022-11-11 200.35 540.00 198.70 201.24 0.2M
2022-11-10 189.02 199.88 189.00 199.28 0.6M
2022-11-09 189.48 189.48 187.74 189.23 0.1M
2022-11-08 186.86 188.52 186.86 188.49 1.1M
2022-11-07 187.18 191.06 187.10 187.74 0.2M
2022-11-04 186.10 188.84 185.36 187.46 0.4M
2022-11-03 183.64 185.82 183.62 185.69 0.1M
2022-11-02 185.18 186.12 184.74 184.86 0.2M
2022-11-01 183.86 185.14 183.62 183.77 0.3M
2022-10-31 181.62 183.88 181.58 183.05 0.2M
2022-10-28 179.08 181.40 178.64 181.18 0.2M
2022-10-27 177.62 180.52 177.32 180.01 0.1M
2022-10-26 176.94 178.50 176.94 178.02 0.2M
2022-10-25 177.44 177.94 174.82 177.08 0.1M
2022-10-24 174.18 177.42 173.96 176.85 0.5M
2022-10-21 171.70 173.70 169.88 173.07 0.4M
2022-10-20 172.00 172.94 171.24 172.92 0.4M
2022-10-19 171.86 172.96 171.02 172.27 1.1M
2022-10-18 170.38 172.34 170.18 170.52 0.1M
2022-10-17 167.68 171.34 167.56 170.02 0.2M
2022-10-14 169.54 170.82 166.46 168.69 0.6M
2022-10-13 163.20 167.46 162.92 166.63 0.3M
2022-10-12 164.88 165.14 162.90 164.89 0.2M
2022-10-11 163.90 164.94 162.66 164.44 1.4M
2022-10-10 163.50 165.68 163.22 165.18 0.4M
2022-10-07 164.22 166.28 163.98 164.45 0.3M
2022-10-06 167.02 168.40 164.14 164.32 2.9M
2022-10-05 166.22 166.54 165.00 166.32 0.4M
2022-10-04 163.36 167.80 163.06 167.00 0.2M
2022-10-03 159.42 162.20 158.48 162.13 1.6M
2022-09-30 160.40 163.12 160.34 161.56 0.7M
2022-09-29 160.70 160.88 157.72 159.52 1.0M
2022-09-28 161.26 162.00 156.22 160.17 0.3M
2022-09-27 167.18 167.42 163.80 164.05 0.2M
2022-09-26 166.92 167.78 165.10 166.02 0.3M
2022-09-23 172.20 172.20 167.22 168.21 0.1M
2022-09-22 169.12 174.26 168.66 172.63 0.2M
2022-09-21 170.08 172.10 169.32 171.76 0.1M
2022-09-20 175.24 176.26 171.04 171.31 2.0M
2022-09-16 173.62 175.08 172.74 173.80 1.0M
2022-09-15 172.12 174.10 171.90 173.24 1.2M
2022-09-14 173.24 173.68 171.66 171.94 0.2M
2022-09-13 175.20 178.28 174.18 175.04 0.4M
2022-09-12 170.38 176.48 170.20 176.14 0.8M
2022-09-09 168.06 169.60 167.60 168.60 0.7M
2022-09-08 167.14 169.26 165.10 168.08 0.4M
2022-09-07 166.16 167.10 164.50 167.10 1.8M
2022-09-06 168.48 170.18 167.62 169.07 6.5M
2022-09-05 168.20 169.08 166.94 167.87 0.5M
2022-09-02 167.56 172.54 167.24 171.99 0.1M
2022-09-01 167.98 168.30 165.32 166.23 0.2M
2022-08-31 170.50 170.56 168.24 168.77 0.2M
2022-08-30 169.74 171.88 169.22 169.98 1.0M
2022-08-26 173.78 174.30 170.18 170.90 0.3M
2022-08-25 174.40 174.48 172.16 172.92 0.2M
2022-08-24 173.54 173.76 172.16 172.21 0.1M
2022-08-23 172.14 174.68 172.02 174.18 0.4M
2022-08-22 175.28 175.68 172.02 173.14 0.2M
2022-08-19 176.56 177.56 174.52 176.05 0.1M
2022-08-18 177.58 179.36 177.28 178.23 0.8M
2022-08-17 180.72 180.96 177.00 177.30 0.3M
2022-08-16 179.26 181.70 179.26 179.60 0.2M
2022-08-15 181.76 181.80 177.58 178.10 0.5M
2022-08-12 179.98 181.98 179.80 181.06 0.1M
2022-08-11 179.30 179.96 178.24 178.74 0.0M
2022-08-10 178.24 180.14 176.96 178.22 0.1M
2022-08-09 177.62 179.46 177.22 179.03 0.2M
2022-08-08 177.74 178.90 175.24 178.49 0.2M
2022-08-05 177.06 177.18 173.92 176.26 0.4M
2022-08-04 179.90 181.36 179.22 179.22 0.2M
2022-08-03 176.88 179.22 176.12 179.06 0.3M
2022-08-02 177.94 177.94 175.60 176.88 0.3M
2022-08-01 177.64 179.86 177.48 178.85 0.3M
2022-07-29 174.36 178.00 173.58 177.97 0.1M
2022-07-28 174.50 175.00 172.46 173.36 0.1M
2022-07-27 174.58 175.12 172.94 174.12 0.5M
2022-07-26 174.12 174.56 172.92 173.44 0.2M
2022-07-25 174.22 176.24 147.88 174.57 0.4M
2022-07-22 173.90 175.32 173.32 174.67 0.1M
2022-07-21 175.30 211.30 172.00 173.43 0.2M
2022-07-20 176.78 177.04 173.62 174.96 0.1M
2022-07-19 173.12 176.60 172.40 175.87 0.1M
2022-07-18 174.12 176.04 173.42 173.89 0.2M
2022-07-15 170.46 173.34 169.14 172.80 0.4M
2022-07-14 175.60 176.14 168.24 169.87 1.1M
2022-07-13 176.16 177.24 174.56 176.09 0.9M
2022-07-12 177.44 179.00 174.90 178.32 0.5M
2022-07-11 178.20 180.76 178.10 178.42 0.9M
2022-07-08 178.50 180.38 177.62 180.22 0.1M
2022-07-07 179.32 179.32 175.83 178.98 0.4M
2022-07-06 176.16 177.74 173.78 176.49 1.0M
2022-07-05 183.96 184.02 175.04 175.33 1.4M
2022-07-04 183.08 184.20 182.48 183.03 0.1M
2022-07-01 179.46 183.28 179.46 181.96 0.5M
2022-06-30 181.80 182.28 179.78 181.60 1.2M
2022-06-29 182.10 184.86 182.10 183.77 0.5M
2022-06-28 180.40 184.64 180.40 183.28 0.3M
2022-06-27 181.70 182.16 180.24 181.40 0.5M
2022-06-24 179.50 182.06 179.50 181.55 2.7M
2022-06-23 182.94 183.60 179.28 179.71 0.6M
2022-06-22 181.90 184.50 180.74 183.98 2.5M
2022-06-21 187.22 187.92 185.68 185.82 0.4M
2022-06-20 184.36 185.90 183.36 185.67 0.3M
2022-06-17 184.28 185.02 181.98 184.34 0.9M
2022-06-16 185.76 186.02 182.52 183.64 0.8M
2022-06-15 185.00 188.64 184.88 187.17 0.3M
2022-06-14 183.06 184.22 181.84 182.29 0.6M
2022-06-13 180.88 182.48 179.68 182.06 4.9M
2022-06-10 188.50 188.50 182.04 182.13 1.2M
2022-06-09 191.22 191.84 189.18 190.05 0.2M
2022-06-08 196.06 196.06 191.34 191.68 0.1M
2022-06-07 196.96 198.84 195.36 195.76 0.5M
2022-06-06 196.60 199.06 196.34 198.69 0.1M
2022-06-01 196.52 197.22 193.82 194.03 0.2M
2022-05-31 198.76 198.76 194.70 195.54 0.2M
2022-05-30 200.35 200.90 198.62 199.50 0.1M
2022-05-27 199.06 200.50 198.00 200.03 0.2M
2022-05-26 198.04 199.24 197.40 198.63 0.1M
2022-05-25 199.70 200.75 197.62 198.53 0.4M
2022-05-24 197.94 199.04 197.00 197.50 0.4M
2022-05-23 198.96 199.10 197.00 198.70 0.1M
2022-05-20 197.06 198.92 195.36 195.49 0.2M
2022-05-19 197.64 199.00 194.38 195.03 0.4M
2022-05-18 202.35 203.00 200.35 201.22 0.6M
2022-05-17 199.22 202.60 198.64 202.50 0.3M
2022-05-16 199.90 200.60 197.46 198.46 0.5M
2022-05-13 199.80 200.90 198.16 199.79 0.5M
2022-05-12 202.20 203.15 196.86 198.38 0.4M
2022-05-11 196.94 205.55 195.90 205.12 0.7M
2022-05-10 194.50 196.00 192.60 194.14 5.2M
2022-05-09 195.04 196.00 191.20 192.08 0.3M
2022-05-06 199.92 200.60 195.66 196.14 1.7M
2022-05-05 208.10 208.10 199.14 200.05 0.4M
2022-05-04 216.90 216.90 214.20 215.03 0.6M
2022-05-03 216.90 217.45 215.25 215.80 1.6M
2022-04-29 216.10 216.75 214.15 215.30 0.4M
2022-04-28 215.05 218.60 212.50 213.32 1.6M
2022-04-27 211.95 213.50 210.15 211.50 0.5M
2022-04-26 215.35 216.70 213.30 213.35 1.6M
2022-04-25 215.75 217.35 212.50 213.30 0.6M
2022-04-22 220.20 221.70 219.15 220.05 1.8M
2022-04-21 221.50 224.60 220.85 223.22 0.8M
2022-04-20 218.75 221.15 218.50 220.10 0.3M
2022-04-19 219.85 220.15 217.05 218.07 0.9M
2022-04-14 217.90 219.45 217.05 218.93 0.3M
2022-04-13 218.50 219.50 216.15 217.28 0.3M
2022-04-12 216.40 219.20 214.80 218.90 0.5M
2022-04-11 216.60 220.60 216.60 220.07 0.2M
2022-04-08 216.35 217.65 215.70 216.72 0.3M
2022-04-07 215.10 216.10 213.00 213.88 1.6M
2022-04-06 215.90 217.50 213.10 214.85 0.5M
2022-04-05 215.90 217.60 214.70 215.10 0.2M
2022-04-04 218.75 218.75 215.70 217.35 0.4M
2022-04-01 217.50 219.50 216.95 218.82 0.7M
2022-03-31 217.30 218.20 216.25 216.32 0.4M
2022-03-30 217.70 218.05 215.10 215.35 0.4M
2022-03-29 217.40 220.40 216.45 218.25 0.2M
2022-03-28 214.25 218.40 214.10 215.70 0.3M
2022-03-25 212.25 214.30 210.75 213.57 0.1M
2022-03-24 212.90 213.75 211.90 212.97 0.2M
2022-03-23 215.40 215.40 212.40 212.95 0.3M
2022-03-22 212.95 216.95 212.85 216.00 1.0M
2022-03-21 211.80 214.20 211.80 213.15 0.5M
2022-03-18 213.00 213.95 210.10 212.38 0.4M
2022-03-17 215.50 216.45 211.80 213.45 0.5M
2022-03-16 214.25 217.45 212.60 215.70 1.6M
2022-03-15 207.10 210.20 205.40 208.70 0.7M
2022-03-14 208.00 212.30 208.00 209.80 0.3M
2022-03-11 198.08 211.30 198.08 204.55 0.5M
2022-03-10 199.66 201.40 195.92 197.42 0.5M
2022-03-09 195.80 201.50 194.46 200.19 0.7M
2022-03-08 180.64 191.20 180.64 188.89 1.1M
2022-03-07 183.50 187.92 178.60 183.64 0.3M
2022-03-04 192.78 192.78 187.14 188.09 0.5M
2022-03-03 197.10 199.98 195.76 196.55 0.2M
2022-03-02 195.70 199.52 192.72 198.01 0.2M
2022-03-01 202.65 203.70 195.66 196.14 0.2M
2022-02-28 202.30 203.80 199.00 203.80 0.5M
2022-02-25 204.20 207.60 199.88 207.25 0.1M
2022-02-24 198.00 203.00 198.00 200.03 0.3M
2022-02-23 207.95 209.60 204.93 204.93 0.2M
2022-02-22 201.60 207.35 201.60 205.75 0.3M
2022-02-21 216.45 216.45 206.95 208.72 0.5M
2022-02-18 219.65 222.50 213.10 213.80 0.4M
2022-02-17 224.00 224.15 220.30 221.78 0.2M
2022-02-16 227.30 227.30 224.10 225.53 0.4M
2022-02-15 221.75 226.30 220.90 225.97 0.1M
2022-02-14 223.50 224.20 218.75 222.55 0.3M
2022-02-11 227.50 230.05 227.25 229.25 0.3M
2022-02-10 231.80 232.35 229.10 229.88 0.3M
2022-02-09 230.60 232.55 229.45 231.97 0.3M
2022-02-08 227.80 230.50 227.05 230.30 0.3M
2022-02-07 224.70 226.05 222.95 225.12 0.3M
2022-02-04 226.45 226.45 220.15 221.53 0.2M
2022-02-03 227.80 227.85 225.20 225.85 0.2M
2022-02-02 226.50 228.60 226.25 227.38 0.2M
2022-02-01 228.10 228.75 225.85 226.43 0.2M
2022-01-31 229.70 230.10 226.10 226.70 0.2M
2022-01-28 227.40 227.80 224.90 227.65 0.6M
2022-01-27 222.35 229.75 222.35 228.32 0.4M
2022-01-26 222.15 225.30 221.95 224.90 0.3M
2022-01-25 217.70 220.60 216.75 219.85 0.6M
2022-01-24 220.70 222.20 214.45 215.97 0.2M
2022-01-21 222.05 223.05 219.00 221.20 0.2M
2022-01-20 223.50 224.45 221.05 224.32 0.4M
2022-01-19 224.25 225.80 223.20 223.95 0.2M
2022-01-18 225.95 226.85 224.90 226.20 0.1M
2022-01-17 227.20 227.90 225.90 226.78 0.1M
2022-01-14 224.80 227.20 224.80 226.85 0.2M
2022-01-13 225.90 227.18 225.10 227.18 0.2M
2022-01-12 226.20 226.20 224.45 225.20 0.2M
2022-01-11 224.65 225.50 223.35 224.90 0.2M
2022-01-10 223.00 224.55 222.70 224.43 0.2M
2022-01-07 220.70 222.15 219.80 221.32 0.3M
2022-01-06 216.40 220.35 214.95 219.82 0.4M
2022-01-05 216.95 217.00 215.70 216.88 0.1M
2022-01-04 210.40 216.10 210.40 215.57 0.2M