Axfood AB

AXFOs
🏛️ イギリス →
284.30
最終更新: 2025-10-03
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
2025-10-03 284.30 285.80 281.00 284.30 0.0M
2025-10-02 283.25 285.80 280.80 284.10 0.0M
2025-10-01 290.30 290.60 284.70 287.35 0.0M
2025-09-30 290.15 292.10 289.60 290.15 0.0M
2025-09-29 290.55 292.30 289.60 291.25 0.0M
2025-09-26 290.75 291.85 289.30 290.55 0.0M
2025-09-25 293.10 293.40 290.10 293.20 0.0M
2025-09-24 291.85 294.70 291.00 292.00 0.0M
2025-09-23 289.80 291.90 289.70 289.80 0.0M
2025-09-22 295.15 295.70 290.10 291.05 0.2M
2025-09-19 294.85 296.50 293.00 294.85 0.0M
2025-09-18 294.85 295.50 291.85 291.85 0.0M
2025-09-17 299.75 302.40 298.80 299.75 0.0M
2025-09-16 299.65 299.70 297.30 299.65 0.0M
2025-09-15 303.85 303.40 300.10 303.85 0.0M
2025-09-12 305.80 305.70 303.50 305.80 0.0M
2025-09-11 305.90 306.60 304.20 305.90 0.1M
2025-09-10 304.00 307.00 303.10 304.00 0.0M
2025-09-09 302.05 303.90 301.40 302.05 0.0M
2025-09-08 305.70 304.90 298.40 301.20 0.0M
2025-09-05 306.65 306.80 304.90 306.65 0.2M
2025-09-04 304.40 308.00 305.60 305.60 0.0M
2025-09-03 302.65 304.20 300.00 302.65 0.0M
2025-09-02 298.25 301.90 298.00 298.25 0.0M
2025-09-01 298.55 300.00 296.60 298.75 0.0M
2025-08-29 296.50 298.60 296.50 298.15 0.0M
2025-08-28 301.70 300.70 296.00 297.10 0.0M
2025-08-27 298.05 301.50 299.50 298.85 0.0M
2025-08-26 305.20 303.60 296.20 296.20 0.0M
2025-08-25 303.70 307.00 303.60 303.70 0.1M
2025-08-22 310.95 310.20 306.75 310.95 0.0M
2025-08-21 310.25 311.00 309.15 310.25 0.0M
2025-08-20 307.65 309.80 308.40 309.40 0.0M
2025-08-19 304.30 308.60 305.20 308.80 0.0M
2025-08-18 303.15 306.00 303.10 303.25 0.0M
2025-08-15 302.25 303.20 300.50 302.25 0.0M
2025-08-14 301.40 302.65 299.50 301.40 0.1M
2025-08-13 300.40 302.20 300.15 300.40 0.0M
2025-08-12 300.70 301.40 298.10 300.70 0.0M
2025-08-11 298.75 300.50 298.70 298.75 0.3M
2025-08-08 298.85 300.90 298.40 298.85 0.0M
2025-08-07 297.60 299.70 296.90 297.60 0.0M
2025-08-06 298.35 298.50 295.60 298.35 0.0M
2025-08-05 296.80 298.50 295.80 297.10 0.0M
2025-08-04 294.85 296.70 293.60 294.75 0.0M
2025-08-01 292.10 292.60 291.50 292.10 0.0M
2025-07-31 295.15 295.80 291.20 295.15 0.0M
2025-07-30 294.45 297.55 294.10 294.45 0.0M
2025-07-29 294.25 295.00 293.40 294.55 0.0M
2025-07-28 296.00 296.10 293.20 296.00 0.0M
2025-07-25 291.85 295.70 292.00 291.85 0.0M
2025-07-24 291.25 293.00 289.60 291.25 0.6M
2025-07-23 287.75 291.50 289.20 287.75 0.0M
2025-07-22 285.60 287.30 285.00 285.60 0.0M
2025-07-21 287.15 287.30 285.00 286.55 0.0M
2025-07-18 289.10 288.90 285.60 289.60 0.0M
2025-07-17 289.20 289.40 287.70 289.20 0.0M
2025-07-16 287.75 289.80 287.70 287.75 0.0M
2025-07-15 288.90 288.30 284.40 284.60 0.0M
2025-07-14 282.65 292.20 288.24 291.65 0.0M
2025-07-11 286.55 290.65 282.40 282.75 0.0M
2025-07-10 286.15 287.00 285.55 286.25 0.0M
2025-07-09 287.75 287.80 286.10 288.20 0.0M
2025-07-08 292.20 290.90 286.60 287.45 0.0M
2025-07-07 292.60 292.70 288.80 292.60 0.1M
2025-07-04 288.70 292.00 288.65 288.70 0.0M
2025-07-03 283.45 288.90 285.20 287.55 0.0M
2025-07-02 284.10 284.60 282.20 284.10 0.0M
2025-07-01 281.50 285.60 280.80 282.35 0.1M
2025-06-30 279.25 280.50 277.35 279.25 0.0M
2025-06-27 274.45 278.20 275.50 275.05 0.0M
2025-06-26 276.80 277.00 274.10 276.80 0.0M
2025-06-25 280.90 280.80 276.40 280.90 0.1M
2025-06-24 281.40 282.00 278.60 281.70 0.0M
2025-06-23 271.35 281.20 273.00 279.25 0.0M
2025-06-20 272.60 272.60 272.60 272.60 0.0M
2025-06-19 276.70 276.90 271.80 272.60 0.0M
2025-06-18 277.20 278.30 276.50 277.80 0.0M
2025-06-17 275.45 278.40 275.30 275.45 0.0M
2025-06-16 276.10 278.20 274.35 276.10 0.0M
2025-06-13 275.85 276.70 274.70 276.00 0.0M
2025-06-12 275.05 277.45 275.35 275.05 0.0M
2025-06-11 276.70 276.80 273.40 276.40 0.0M
2025-06-10 275.65 277.10 275.30 275.65 0.0M
2025-06-09 275.75 277.00 275.20 276.80 0.1M
2025-06-06 276.30 276.30 276.30 276.30 0.0M
2025-06-05 276.30 275.20 272.70 276.30 0.0M
2025-06-04 275.85 277.05 275.40 276.10 0.0M
2025-06-03 279.65 280.05 275.80 279.65 0.0M
2025-06-02 279.35 279.50 276.50 279.35 0.0M
2025-05-30 276.10 281.40 277.00 280.10 0.0M
2025-05-29 276.80 276.80 276.80 276.80 0.0M
2025-05-28 278.45 279.70 275.58 276.80 0.0M
2025-05-27 276.80 279.00 276.10 276.80 0.0M
2025-05-26 276.38 277.10 275.40 276.38 0.0M
2025-05-23 275.45 277.00 275.00 275.65 0.0M
2025-05-22 274.85 276.70 274.50 274.25 0.0M
2025-05-21 275.75 276.90 274.90 275.75 0.0M
2025-05-20 274.15 276.00 273.70 274.15 0.0M
2025-05-19 271.85 273.60 270.30 271.85 0.0M
2025-05-16 270.65 272.00 269.70 270.65 0.0M
2025-05-15 264.70 270.40 266.40 268.40 0.0M
2025-05-14 263.55 265.30 262.60 263.55 0.0M
2025-05-13 265.00 266.10 262.10 265.00 0.0M
2025-05-12 269.90 267.80 263.50 265.60 0.0M
2025-05-09 268.90 270.40 268.30 268.60 0.0M
2025-05-08 268.30 270.60 268.20 268.80 0.0M
2025-05-07 269.90 270.80 267.10 269.90 0.0M
2025-05-06 268.80 271.70 267.80 268.80 0.0M
2025-05-05 268.93 269.80 267.90 268.93 0.0M
2025-05-02 269.80 271.00 268.30 270.45 0.0M
2025-05-01 262.25 262.25 262.25 262.25 0.0M
2025-04-30 265.20 270.30 265.10 262.25 0.0M
2025-04-29 262.25 265.10 263.10 262.25 0.0M
2025-04-28 264.40 263.60 259.20 260.50 0.0M
2025-04-25 257.50 264.90 259.00 264.80 0.0M
2025-04-24 238.95 257.30 243.30 253.00 0.0M
2025-04-23 249.90 248.70 244.00 245.30 0.0M
2025-04-22 248.00 251.10 246.90 247.75 0.0M
2025-04-17 248.20 248.00 247.10 247.35 0.0M
2025-04-16 248.80 250.30 247.70 248.80 0.0M
2025-04-15 244.50 247.80 244.40 244.90 0.0M
2025-04-14 238.95 244.30 239.10 242.85 0.0M
2025-04-11 233.50 238.10 233.50 236.80 0.0M
2025-04-10 235.75 233.80 227.30 232.00 0.0M
2025-04-09 229.00 232.30 227.90 232.10 0.0M
2025-04-08 225.80 233.70 224.00 233.00 0.0M
2025-04-07 225.60 228.90 221.60 224.80 0.0M
2025-04-04 237.60 246.70 231.60 233.80 0.0M
2025-04-03 227.85 237.60 228.70 234.45 0.0M
2025-04-02 231.15 232.30 227.40 227.75 0.0M
2025-04-01 226.05 231.65 225.70 229.40 2.0M
2025-03-31 226.15 228.30 225.60 226.15 0.0M
2025-03-28 224.70 228.50 225.50 228.00 0.0M
2025-03-27 220.60 225.90 220.70 223.75 0.0M
2025-03-26 221.30 222.00 219.10 221.30 0.3M
2025-03-25 220.40 221.70 219.50 220.40 0.0M
2025-03-24 223.45 223.50 218.65 220.10 0.1M
2025-03-21 230.15 229.40 220.50 223.25 0.1M
2025-03-20 230.05 231.20 228.80 230.05 0.0M
2025-03-19 235.25 236.00 232.00 235.25 0.0M
2025-03-18 235.25 235.80 234.30 235.25 0.0M
2025-03-17 237.10 238.50 234.70 237.10 0.0M
2025-03-14 238.15 238.70 236.50 238.35 0.0M
2025-03-13 238.25 238.40 236.10 237.80 0.0M
2025-03-12 235.65 238.80 234.70 235.65 0.2M
2025-03-11 240.20 241.70 234.90 236.60 0.1M
2025-03-10 238.55 242.70 237.80 242.05 0.1M
2025-03-07 234.55 238.30 233.30 238.05 0.0M
2025-03-06 228.80 234.30 226.50 233.00 0.0M
2025-03-05 232.60 234.70 229.90 231.85 0.0M
2025-03-04 228.20 237.70 228.40 235.15 0.0M
2025-03-03 227.65 229.20 225.40 227.65 0.0M
2025-02-28 229.80 229.60 227.20 229.60 0.0M
2025-02-27 230.95 231.30 230.10 231.15 0.0M
2025-02-26 232.00 232.70 230.90 232.00 0.0M
2025-02-25 231.55 232.00 229.60 231.05 0.0M
2025-02-24 227.65 230.90 227.20 227.75 0.0M
2025-02-21 227.75 229.40 226.80 227.75 0.0M
2025-02-20 230.35 230.40 226.70 226.75 1.3M
2025-02-19 231.15 232.20 228.80 231.15 0.0M
2025-02-18 233.60 233.00 230.70 233.50 0.0M
2025-02-17 235.85 236.40 233.30 235.85 0.0M
2025-02-14 235.35 236.40 234.80 235.05 0.0M
2025-02-13 233.40 235.50 232.80 233.50 0.0M
2025-02-12 236.00 236.20 231.50 232.40 0.0M
2025-02-11 235.65 236.40 233.60 235.15 0.1M
2025-02-10 235.75 236.40 235.00 235.75 0.0M
2025-02-07 234.35 237.70 234.30 234.45 0.0M
2025-02-06 235.15 236.20 233.10 236.10 0.0M
2025-02-05 234.75 235.90 232.60 235.55 0.0M
2025-02-04 235.15 236.30 234.10 235.15 0.0M
2025-02-03 236.20 236.10 233.40 236.20 0.3M
2025-01-31 242.55 240.10 234.80 238.85 0.1M
2025-01-30 249.50 259.50 241.80 242.35 0.0M
2025-01-29 241.80 243.20 240.50 241.80 0.0M
2025-01-28 239.25 242.00 240.10 239.35 0.0M
2025-01-27 234.85 239.70 236.30 238.25 0.0M
2025-01-24 232.10 235.30 231.90 235.55 0.0M
2025-01-23 234.35 235.20 231.30 234.55 0.0M
2025-01-22 235.85 236.20 234.60 235.85 0.0M
2025-01-21 233.30 235.60 233.70 233.60 0.0M
2025-01-20 233.50 234.90 232.80 233.60 0.0M
2025-01-17 231.65 235.00 231.00 231.65 0.0M
2025-01-16 232.30 234.50 231.90 232.30 0.0M
2025-01-15 226.55 232.10 227.40 230.55 0.0M
2025-01-14 225.90 226.40 224.00 225.90 0.2M
2025-01-13 230.05 229.80 225.00 226.55 0.0M
2025-01-10 232.60 232.10 229.70 232.60 0.0M
2025-01-09 232.60 232.50 230.50 232.60 0.0M
2025-01-08 234.55 234.80 230.80 231.05 0.0M
2025-01-07 237.00 238.50 234.20 234.75 0.0M
2025-01-06 236.30 236.30 236.30 236.30 0.0M
2025-01-03 236.30 237.30 235.50 236.30 0.0M
2025-01-02 235.25 237.70 234.80 234.85 0.0M