Aeroports Paris

ADP
🏛️ イギリス →
110.75
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
2022-12-30 126.15 126.55 125.55 125.92 0.0M
2022-12-29 125.60 126.60 125.20 126.42 0.0M
2022-12-28 126.10 126.95 125.40 126.58 0.0M
2022-12-23 123.90 125.35 123.80 124.25 0.0M
2022-12-22 125.00 125.60 124.35 124.42 0.0M
2022-12-21 123.10 124.50 123.10 124.42 0.7M
2022-12-20 123.05 123.05 121.25 122.78 0.0M
2022-12-19 124.20 125.90 123.35 124.25 0.1M
2022-12-16 126.80 127.00 122.00 122.83 0.1M
2022-12-15 129.70 130.15 126.30 126.30 0.0M
2022-12-14 131.30 131.55 129.60 130.90 0.4M
2022-12-13 134.75 135.30 130.30 132.12 0.2M
2022-12-12 132.70 135.20 132.70 135.05 0.2M
2022-12-09 132.90 133.85 131.70 133.50 0.4M
2022-12-08 130.40 132.35 130.00 131.95 0.1M
2022-12-07 129.80 130.90 128.20 130.05 0.1M
2022-12-06 127.50 133.16 125.05 128.38 0.5M
2022-12-05 149.40 149.55 146.95 147.35 0.0M
2022-12-02 148.80 149.85 148.10 149.28 0.0M
2022-12-01 148.10 149.75 147.30 149.32 0.0M
2022-11-30 145.50 147.35 145.20 146.55 0.1M
2022-11-29 146.75 146.75 143.90 145.47 0.0M
2022-11-28 147.95 147.95 146.55 147.05 0.0M
2022-11-25 148.30 148.45 147.20 147.60 0.0M
2022-11-24 147.55 148.00 147.20 147.82 0.0M
2022-11-23 146.05 146.75 145.40 146.65 0.0M
2022-11-22 145.55 146.70 145.20 145.88 0.0M
2022-11-21 143.30 145.55 141.45 145.28 0.2M
2022-11-18 143.15 144.15 141.74 144.15 0.0M
2022-11-17 142.25 143.10 141.05 142.32 0.0M
2022-11-16 146.00 147.85 141.00 141.22 0.0M
2022-11-15 146.90 150.00 146.70 148.22 0.0M
2022-11-14 146.30 149.20 146.30 148.05 0.2M
2022-11-11 143.40 146.90 143.05 146.70 0.0M
2022-11-10 137.85 142.75 137.30 142.47 0.0M
2022-11-09 138.30 138.70 137.30 138.62 0.0M
2022-11-08 136.70 138.70 136.70 138.57 0.0M
2022-11-07 137.35 137.80 136.90 137.20 0.0M
2022-11-04 137.90 138.40 135.00 137.50 0.0M
2022-11-03 136.70 137.45 135.95 137.22 0.0M
2022-11-02 137.55 137.55 135.50 136.90 0.1M
2022-11-01 138.65 138.65 137.25 137.25 0.0M
2022-10-31 134.20 137.25 132.85 137.00 0.0M
2022-10-28 133.85 134.45 132.25 134.18 0.0M
2022-10-27 135.05 135.05 130.95 134.12 0.0M
2022-10-26 129.25 132.93 128.50 132.93 0.0M
2022-10-25 130.30 130.30 128.65 129.70 0.0M
2022-10-24 127.80 129.80 127.20 129.43 0.0M
2022-10-21 126.30 127.10 124.35 125.92 0.0M
2022-10-20 127.50 127.72 125.65 127.72 0.0M
2022-10-19 127.75 128.85 126.70 128.40 0.0M
2022-10-18 129.70 129.85 126.67 126.67 0.2M
2022-10-17 126.15 128.15 125.20 128.07 0.0M
2022-10-14 125.05 125.35 123.40 124.15 0.0M
2022-10-13 121.85 124.70 120.90 123.25 0.0M
2022-10-12 122.30 122.55 120.05 122.33 0.0M
2022-10-11 121.60 122.80 121.20 121.88 0.0M
2022-10-10 121.45 123.15 121.35 122.58 0.0M
2022-10-07 122.00 122.20 120.80 121.38 0.0M
2022-10-06 121.90 122.35 120.75 121.38 0.0M
2022-10-05 122.65 122.65 120.65 120.97 0.0M
2022-10-04 121.65 123.40 121.60 122.65 0.0M
2022-10-03 116.75 120.00 115.25 119.75 0.0M
2022-09-30 122.50 123.00 117.25 118.65 0.2M
2022-09-29 121.95 122.15 120.35 121.22 0.0M
2022-09-28 122.05 122.40 119.50 122.03 0.0M
2022-09-27 122.35 123.65 122.00 122.38 0.0M
2022-09-26 121.80 122.65 121.78 121.78 0.0M
2022-09-23 123.95 124.40 120.70 121.53 0.0M
2022-09-22 124.50 125.30 124.15 124.47 0.0M
2022-09-21 128.30 129.05 125.65 126.15 0.0M
2022-09-20 133.80 134.90 128.45 129.18 0.0M
2022-09-16 132.60 132.85 127.90 129.97 0.0M
2022-09-15 131.75 133.65 131.70 133.57 0.0M
2022-09-14 132.00 132.88 131.30 132.88 0.0M
2022-09-13 135.15 136.45 134.00 134.07 0.0M
2022-09-12 134.30 135.55 134.10 135.03 0.1M
2022-09-09 133.15 134.55 133.15 133.72 0.0M
2022-09-08 136.00 136.10 132.30 132.97 0.0M
2022-09-07 133.00 135.15 133.00 135.07 0.0M
2022-09-06 133.85 134.80 133.05 133.80 0.0M
2022-09-05 131.80 133.90 131.15 133.72 0.0M
2022-09-02 132.40 134.05 132.30 133.82 0.0M
2022-09-01 133.90 133.90 130.50 131.90 0.0M
2022-08-31 135.55 137.35 135.15 136.47 0.0M
2022-08-30 135.65 137.15 134.00 134.18 0.0M
2022-08-26 140.55 140.55 137.90 137.90 0.0M
2022-08-25 140.60 141.05 139.55 140.38 0.0M
2022-08-24 137.95 138.50 137.60 138.15 0.0M
2022-08-23 138.15 139.45 137.88 137.88 0.0M
2022-08-22 139.00 139.00 137.05 138.43 0.0M
2022-08-19 140.05 140.90 139.50 139.95 0.0M
2022-08-18 142.40 142.40 141.55 142.00 0.0M
2022-08-17 143.30 143.80 141.35 141.95 0.0M
2022-08-16 142.70 146.70 142.55 143.93 0.0M
2022-08-15 140.00 141.00 138.55 140.82 0.0M
2022-08-12 140.60 141.60 140.45 140.55 0.0M
2022-08-11 142.20 142.20 140.38 140.38 0.0M
2022-08-10 142.35 143.70 141.60 142.50 0.0M
2022-08-09 142.20 142.75 141.05 142.47 0.0M
2022-08-08 140.05 142.05 140.05 140.97 0.0M
2022-08-05 142.00 142.00 140.22 140.22 0.0M
2022-08-04 143.00 143.00 140.80 141.93 0.0M
2022-08-03 138.45 141.40 138.45 140.62 0.0M
2022-08-02 138.35 141.05 136.90 138.20 0.0M
2022-08-01 134.60 136.55 134.60 135.53 0.0M
2022-07-29 135.80 138.30 133.70 135.22 0.1M
2022-07-28 128.45 129.65 127.80 129.18 0.0M
2022-07-27 128.05 129.15 126.40 128.68 0.0M
2022-07-26 123.80 127.50 123.80 127.17 0.0M
2022-07-25 122.80 124.70 122.30 123.95 0.0M
2022-07-22 123.85 126.75 123.85 125.72 0.0M
2022-07-21 125.80 127.10 124.25 124.47 0.0M
2022-07-20 127.90 127.95 125.35 125.83 0.0M
2022-07-19 127.80 131.10 127.15 128.05 0.0M
2022-07-18 126.10 127.20 124.55 126.15 0.0M
2022-07-15 122.10 127.85 122.10 125.38 0.0M
2022-07-14 122.85 123.70 121.85 121.95 0.0M
2022-07-13 122.15 124.20 121.90 122.33 0.0M
2022-07-12 121.60 122.10 120.00 121.88 0.0M
2022-07-11 121.85 122.85 120.55 121.67 0.0M
2022-07-08 120.25 122.75 120.20 122.45 0.0M
2022-07-07 119.95 121.45 119.40 120.33 0.0M
2022-07-06 117.55 119.67 116.90 119.67 0.0M
2022-07-05 123.70 123.90 116.65 117.05 0.0M
2022-07-04 124.45 128.35 124.05 124.60 0.0M
2022-07-01 118.60 123.50 118.60 123.08 0.0M
2022-06-30 124.65 125.35 118.55 121.22 0.0M
2022-06-29 127.25 127.45 124.70 125.67 0.0M
2022-06-28 129.50 130.90 128.40 128.53 0.0M
2022-06-27 129.00 129.50 127.00 127.05 0.0M
2022-06-24 128.90 129.25 127.05 127.25 0.0M
2022-06-23 127.00 128.90 126.75 128.03 0.0M
2022-06-22 130.40 131.70 127.85 127.85 0.0M
2022-06-21 133.40 135.15 131.00 132.35 0.1M
2022-06-20 129.45 132.20 128.15 131.88 0.0M
2022-06-17 128.40 130.85 126.40 129.65 0.2M
2022-06-16 126.30 126.70 124.75 125.88 0.0M
2022-06-15 123.00 125.95 123.00 125.38 0.1M
2022-06-14 125.75 125.75 121.40 122.30 0.1M
2022-06-13 126.50 127.90 124.70 124.80 0.0M
2022-06-10 128.70 129.20 126.60 129.12 0.0M
2022-06-09 129.75 131.40 128.20 129.47 0.1M
2022-06-08 136.35 136.60 131.80 132.75 0.0M
2022-06-07 137.90 138.50 135.05 136.28 0.0M
2022-06-06 137.90 139.10 137.85 138.05 0.0M
2022-06-01 142.35 142.65 138.25 138.47 0.0M
2022-05-31 139.40 139.70 137.10 139.53 0.0M
2022-05-30 140.30 141.95 139.20 140.15 0.0M
2022-05-27 140.45 142.70 136.85 138.50 0.1M
2022-05-26 139.05 141.40 139.05 140.65 0.1M
2022-05-25 137.35 139.45 137.30 137.68 0.0M
2022-05-24 137.95 139.20 135.80 136.10 0.1M
2022-05-23 138.45 139.70 137.75 139.47 0.0M
2022-05-20 138.70 139.10 134.65 136.82 0.0M
2022-05-19 140.95 143.80 135.10 136.68 0.2M
2022-05-18 135.15 145.50 133.50 141.82 0.2M
2022-05-17 133.75 135.65 133.60 134.32 0.0M
2022-05-16 130.75 132.65 130.30 131.72 0.0M
2022-05-13 129.70 132.45 129.70 132.03 0.0M
2022-05-12 128.00 130.40 126.65 129.38 0.0M
2022-05-11 130.00 131.80 126.70 129.70 0.0M
2022-05-10 130.60 131.45 129.50 129.60 0.0M
2022-05-09 134.15 134.20 130.15 130.50 0.0M
2022-05-06 136.70 136.70 132.25 133.32 0.0M
2022-05-05 140.20 140.20 136.95 137.10 0.0M
2022-05-04 137.40 137.90 135.65 136.35 0.1M
2022-05-03 137.05 137.85 135.45 137.32 0.0M
2022-04-29 140.15 140.15 134.05 134.85 0.0M
2022-04-28 141.40 142.75 138.00 138.97 0.0M
2022-04-27 142.70 142.70 138.70 139.12 0.0M
2022-04-26 141.75 145.75 141.75 143.03 0.0M
2022-04-25 141.05 144.00 140.75 141.20 0.0M
2022-04-22 143.65 143.65 139.90 140.70 0.0M
2022-04-21 147.60 149.15 144.20 145.00 0.0M
2022-04-20 145.25 147.85 145.10 147.55 0.0M
2022-04-19 144.95 145.40 142.65 143.78 0.0M
2022-04-14 140.35 145.40 140.25 144.28 0.0M
2022-04-13 138.05 140.40 136.40 138.90 0.0M
2022-04-12 134.20 139.15 134.15 138.80 0.1M
2022-04-11 127.95 137.25 127.95 136.28 0.1M
2022-04-08 128.30 130.30 127.60 127.70 0.0M
2022-04-07 126.85 127.65 125.05 126.03 0.0M
2022-04-06 124.95 127.00 124.80 126.28 0.0M
2022-04-05 132.20 132.35 126.10 127.17 0.0M
2022-04-04 132.00 132.95 129.65 132.40 0.0M
2022-04-01 136.55 137.00 133.60 133.60 0.0M
2022-03-31 139.00 139.00 135.88 135.88 0.1M
2022-03-30 139.40 140.25 137.35 137.47 0.0M
2022-03-29 138.70 140.20 136.30 139.20 0.0M
2022-03-28 136.50 137.70 136.05 136.82 0.0M
2022-03-25 134.45 138.55 134.40 137.72 0.0M
2022-03-24 132.50 134.60 131.60 134.28 0.0M
2022-03-23 130.25 132.20 129.90 131.38 0.0M
2022-03-22 128.75 130.25 128.50 129.20 0.1M
2022-03-21 131.90 131.90 128.22 128.22 0.0M
2022-03-18 126.95 132.45 126.65 132.18 0.1M
2022-03-17 126.05 127.05 125.65 126.95 0.0M
2022-03-16 125.65 126.90 123.30 123.45 0.0M
2022-03-15 121.90 124.15 120.65 123.95 0.1M
2022-03-14 126.30 126.30 123.10 124.45 0.0M
2022-03-11 123.25 125.55 121.45 123.00 0.1M
2022-03-10 120.55 122.85 119.30 121.42 0.1M
2022-03-09 117.10 122.00 116.85 120.42 0.1M
2022-03-08 112.60 115.80 112.20 114.40 0.0M
2022-03-07 114.45 117.25 112.00 113.85 0.0M
2022-03-04 119.50 119.50 117.50 118.33 0.1M
2022-03-03 123.10 125.15 121.00 121.75 0.1M
2022-03-02 120.00 124.35 118.65 124.12 0.0M
2022-03-01 126.70 127.50 120.00 120.17 0.0M
2022-02-28 125.70 126.80 122.95 126.55 0.1M
2022-02-25 126.70 129.05 125.05 127.78 0.1M
2022-02-24 125.15 126.50 122.60 125.17 0.1M
2022-02-23 132.45 133.00 128.25 128.53 0.1M
2022-02-22 129.30 132.45 128.65 131.50 0.0M
2022-02-21 135.35 136.85 132.30 132.55 0.0M
2022-02-18 139.45 139.70 131.90 132.18 0.1M
2022-02-17 136.00 138.90 134.20 138.22 0.0M
2022-02-16 133.65 135.50 133.25 134.78 0.0M
2022-02-15 128.80 134.95 128.80 134.43 0.0M
2022-02-14 129.05 130.35 127.75 129.12 0.0M
2022-02-11 132.75 133.45 132.40 132.90 0.0M
2022-02-10 131.75 134.20 131.75 133.38 0.0M
2022-02-09 128.30 132.25 127.20 131.10 0.1M
2022-02-08 121.70 127.70 121.70 127.55 0.0M
2022-02-07 124.70 124.95 120.95 121.20 0.0M
2022-02-04 122.25 122.25 120.05 120.78 0.0M
2022-02-03 121.25 122.00 121.20 121.45 0.0M
2022-02-02 123.80 123.80 121.55 121.72 0.0M
2022-02-01 120.30 122.95 120.20 122.62 0.0M
2022-01-31 118.85 120.15 117.85 120.15 0.0M
2022-01-28 119.25 120.15 117.80 118.05 0.1M
2022-01-27 120.20 121.60 119.50 120.80 0.0M
2022-01-26 124.40 126.45 121.30 121.50 0.1M
2022-01-25 121.35 124.05 121.10 122.83 0.1M
2022-01-24 124.30 124.60 118.95 120.70 0.1M
2022-01-21 124.90 126.00 124.05 124.70 0.1M
2022-01-20 126.45 126.65 124.10 125.95 0.0M
2022-01-19 127.00 129.30 126.80 127.62 0.0M
2022-01-18 126.70 127.65 125.50 127.50 0.0M
2022-01-17 128.50 129.25 127.20 127.45 0.1M
2022-01-14 123.75 126.60 123.75 126.22 0.0M
2022-01-13 122.60 123.25 122.25 123.12 0.0M
2022-01-12 122.80 123.00 121.35 122.03 0.0M
2022-01-11 123.55 123.55 120.00 122.33 0.0M
2022-01-10 122.20 125.55 121.65 122.50 0.0M
2022-01-07 120.50 120.75 120.10 120.28 0.0M
2022-01-06 119.20 122.25 119.00 120.42 0.0M
2022-01-05 119.95 121.05 118.90 119.90 0.0M
2022-01-04 119.00 121.10 119.00 120.28 0.0M