Aker Solutions OL (AKSOA)

AKSOA
🏛️ イギリス →
30.83
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 37.58 37.68 37.50 37.53 0.0M
2022-12-29 37.20 37.48 37.20 37.31 0.1M
2022-12-28 37.36 37.92 37.20 37.23 0.0M
2022-12-23 37.02 37.92 37.02 37.92 0.1M
2022-12-22 37.44 37.96 37.44 37.92 0.1M
2022-12-21 36.22 37.32 36.22 37.23 0.1M
2022-12-20 35.28 36.38 35.26 35.97 0.2M
2022-12-19 36.10 37.10 35.74 35.75 0.1M
2022-12-16 36.50 36.50 35.12 35.83 0.2M
2022-12-15 34.92 35.80 34.92 35.50 0.1M
2022-12-14 35.00 35.52 34.80 35.05 0.1M
2022-12-13 35.22 35.30 34.56 34.99 0.1M
2022-12-12 34.80 35.12 34.18 35.09 0.1M
2022-12-09 34.84 35.30 34.34 35.30 0.1M
2022-12-08 34.66 35.62 34.54 35.34 0.1M
2022-12-07 35.86 36.12 35.34 35.58 0.1M
2022-12-06 36.12 36.18 35.32 36.04 0.1M
2022-12-05 37.16 37.68 37.10 37.55 0.2M
2022-12-02 36.22 37.04 35.64 36.67 0.2M
2022-12-01 35.62 35.88 35.42 35.52 0.1M
2022-11-30 34.60 35.05 34.44 35.05 0.2M
2022-11-29 34.66 35.38 34.42 35.07 0.2M
2022-11-28 34.60 34.82 34.17 34.17 0.3M
2022-11-25 35.64 35.70 35.16 35.48 0.1M
2022-11-24 35.43 35.88 35.10 35.20 0.1M
2022-11-23 36.80 37.00 35.36 35.58 0.4M
2022-11-22 36.38 36.50 36.12 36.28 0.1M
2022-11-21 35.30 36.34 34.78 35.05 0.1M
2022-11-18 34.88 35.44 34.64 34.85 0.3M
2022-11-17 35.30 35.34 34.62 34.93 0.2M
2022-11-16 35.60 35.92 35.06 35.40 0.3M
2022-11-15 34.50 36.02 34.42 35.40 0.2M
2022-11-14 34.92 35.10 34.08 34.70 0.3M
2022-11-11 35.80 35.86 34.72 34.76 0.3M
2022-11-10 36.70 36.94 34.92 35.34 0.4M
2022-11-09 39.46 39.46 37.40 37.49 0.2M
2022-11-08 39.66 40.06 39.06 39.58 0.2M
2022-11-07 40.60 40.60 39.16 39.42 0.2M
2022-11-04 39.16 40.26 38.64 40.22 0.3M
2022-11-03 38.96 39.36 38.10 38.54 1.7M
2022-11-02 43.80 44.02 42.48 43.71 0.1M
2022-11-01 40.90 43.26 40.90 43.03 0.5M
2022-10-31 39.40 40.24 39.38 40.08 0.2M
2022-10-28 40.74 41.08 39.97 39.97 0.1M
2022-10-27 41.06 42.22 40.88 41.53 0.3M
2022-10-26 40.32 41.26 39.56 40.53 0.2M
2022-10-25 39.42 41.60 38.90 41.14 0.7M
2022-10-24 40.44 40.70 39.10 40.53 0.4M
2022-10-21 39.74 40.75 39.74 40.75 0.2M
2022-10-20 41.84 41.90 39.48 40.24 0.4M
2022-10-19 40.92 41.04 40.18 40.51 0.2M
2022-10-18 41.30 41.30 40.18 40.49 0.2M
2022-10-17 40.00 40.63 39.82 40.63 0.1M
2022-10-14 40.82 40.98 39.58 39.61 0.2M
2022-10-13 38.20 39.56 38.20 39.44 0.2M
2022-10-12 39.52 39.74 37.45 37.45 0.1M
2022-10-11 39.76 39.86 38.84 39.67 0.3M
2022-10-10 41.12 41.12 39.40 40.30 0.4M
2022-10-07 41.24 41.82 41.06 41.57 0.2M
2022-10-06 41.30 41.56 40.38 40.90 0.2M
2022-10-05 41.42 41.58 40.36 40.82 0.7M
2022-10-04 40.70 41.48 40.28 41.27 0.7M
2022-10-03 38.50 40.24 38.50 40.00 0.2M
2022-09-30 37.80 38.34 37.06 37.90 0.1M
2022-09-29 37.02 38.10 37.00 37.14 0.1M
2022-09-28 36.98 37.56 36.06 37.18 0.2M
2022-09-27 36.24 37.52 36.04 37.23 0.2M
2022-09-26 34.60 36.40 34.34 36.14 0.1M
2022-09-23 38.10 38.10 35.20 35.54 0.3M
2022-09-22 39.02 39.34 38.26 38.60 0.2M
2022-09-21 39.04 40.66 39.04 39.97 0.5M
2022-09-20 40.30 40.34 39.06 39.09 0.3M
2022-09-16 41.86 42.12 40.52 41.51 0.9M
2022-09-15 42.06 42.86 41.90 42.09 0.2M
2022-09-14 40.64 42.26 40.64 42.25 0.5M
2022-09-13 41.02 41.34 40.62 41.06 0.5M
2022-09-12 40.62 41.42 40.58 40.77 0.1M
2022-09-09 40.04 40.74 39.86 40.65 0.5M
2022-09-08 39.48 40.62 39.26 39.65 0.3M
2022-09-07 39.26 40.36 38.38 38.83 0.2M
2022-09-06 40.32 40.58 39.58 40.14 0.3M
2022-09-05 40.94 41.14 39.80 40.04 0.2M
2022-09-02 39.78 40.36 39.64 40.20 0.2M
2022-09-01 39.16 40.10 38.74 39.58 0.2M
2022-08-31 38.26 40.16 37.90 38.66 0.3M
2022-08-30 40.24 40.24 37.50 37.96 0.3M
2022-08-26 36.02 36.56 35.98 36.14 0.1M
2022-08-25 35.88 36.16 35.86 36.16 0.0M
2022-08-24 36.46 36.82 35.72 36.24 0.1M
2022-08-23 35.38 36.82 35.38 36.67 0.2M
2022-08-22 35.02 35.32 34.54 34.95 0.1M
2022-08-19 34.98 35.06 34.72 35.03 0.0M
2022-08-18 34.98 35.22 34.86 35.11 0.0M
2022-08-17 34.00 34.18 33.33 33.33 0.1M
2022-08-16 33.60 34.58 33.60 34.23 0.2M
2022-08-15 34.24 34.24 33.08 33.08 0.1M
2022-08-12 34.00 34.42 33.60 33.86 0.2M
2022-08-11 31.38 33.16 31.38 33.00 0.2M
2022-08-10 30.46 30.78 30.28 30.64 0.1M
2022-08-09 29.94 30.37 29.94 30.37 0.0M
2022-08-08 28.64 29.34 28.64 29.18 0.0M
2022-08-05 28.90 29.22 27.62 28.94 0.2M
2022-08-04 30.46 30.58 29.20 29.29 0.0M
2022-08-03 30.96 31.03 30.44 31.03 0.0M
2022-08-02 29.22 30.24 29.12 29.92 0.1M
2022-08-01 29.52 29.82 29.28 29.37 0.2M
2022-07-29 29.34 29.80 28.60 29.74 0.2M
2022-07-28 28.16 28.80 28.16 28.53 0.1M
2022-07-27 28.04 28.32 28.00 28.10 0.4M
2022-07-26 28.36 28.38 27.98 28.16 0.0M
2022-07-25 26.82 27.60 26.82 27.34 0.1M
2022-07-22 25.86 26.94 25.86 26.93 0.2M
2022-07-21 26.80 27.06 25.62 25.92 0.1M
2022-07-20 25.76 26.46 25.68 26.35 0.2M
2022-07-19 25.18 25.78 25.18 25.68 0.1M
2022-07-18 24.00 25.26 24.00 25.14 0.1M
2022-07-15 25.04 25.04 23.32 24.18 0.7M
2022-07-14 27.90 27.90 25.02 25.04 0.2M
2022-07-13 26.76 26.76 25.16 25.35 0.2M
2022-07-12 26.98 27.60 26.46 26.70 0.4M
2022-07-11 27.08 27.56 26.88 27.07 0.2M
2022-07-08 26.96 27.56 26.96 27.38 0.2M
2022-07-07 25.70 27.08 25.70 26.91 0.1M
2022-07-06 25.98 26.26 25.53 25.53 0.1M
2022-07-05 27.28 27.30 25.92 25.94 0.2M
2022-07-04 26.86 27.10 26.52 26.89 0.0M
2022-07-01 26.18 26.50 25.86 26.13 0.2M
2022-06-30 26.80 26.80 26.40 26.66 0.0M
2022-06-29 28.14 28.38 27.40 27.40 0.1M
2022-06-28 28.90 28.90 27.85 27.85 0.1M
2022-06-27 27.72 28.38 27.52 28.32 0.1M
2022-06-24 27.28 27.52 27.05 27.05 0.0M
2022-06-23 28.04 28.50 27.64 27.75 0.1M
2022-06-22 28.92 29.02 28.36 28.80 0.1M
2022-06-21 30.36 30.42 30.02 30.21 0.1M
2022-06-20 28.70 29.88 28.70 29.53 0.1M
2022-06-17 29.88 30.22 29.28 29.45 0.2M
2022-06-16 30.22 30.42 29.66 29.96 0.1M
2022-06-15 30.82 31.16 30.44 31.11 0.1M
2022-06-14 31.44 32.18 30.98 31.20 0.1M
2022-06-13 33.06 33.60 31.88 31.97 0.1M
2022-06-10 35.42 35.42 34.62 34.81 0.0M
2022-06-09 36.16 36.98 35.77 35.77 0.1M
2022-06-08 37.18 37.36 36.46 36.73 0.1M
2022-06-07 36.74 37.30 35.92 36.69 0.3M
2022-06-01 36.88 36.90 36.54 36.59 0.0M
2022-05-31 37.40 37.40 36.34 37.08 0.1M
2022-05-30 36.92 36.98 36.50 36.94 0.1M
2022-05-27 36.40 36.86 35.40 35.75 0.1M
2022-05-25 34.12 36.06 34.12 36.06 0.2M
2022-05-24 32.96 33.20 32.52 33.02 0.1M
2022-05-23 33.00 33.28 32.82 32.88 0.1M
2022-05-20 32.58 33.26 32.56 32.96 0.2M
2022-05-19 32.04 32.20 31.70 31.95 0.1M
2022-05-18 32.64 32.64 32.08 32.34 0.2M
2022-05-16 30.88 31.68 30.84 31.56 0.2M
2022-05-13 29.26 30.88 29.26 30.70 0.6M
2022-05-12 28.50 29.28 28.50 29.06 0.1M
2022-05-11 28.68 29.47 28.68 29.47 0.1M
2022-05-10 28.36 29.00 28.04 28.69 0.3M
2022-05-09 30.06 30.24 29.26 29.55 0.4M
2022-05-06 29.24 30.50 29.24 30.07 0.2M
2022-05-05 30.88 31.58 30.32 30.72 0.4M
2022-05-04 30.50 30.74 30.17 30.17 0.1M
2022-05-03 33.42 33.46 28.88 29.53 0.5M
2022-04-29 32.46 32.98 32.04 32.75 0.0M
2022-04-28 32.66 32.80 32.20 32.38 0.1M
2022-04-27 32.06 32.40 31.92 32.12 0.1M
2022-04-26 31.78 31.96 31.32 31.65 0.1M
2022-04-25 32.60 32.60 31.67 31.67 0.1M
2022-04-22 33.64 33.90 33.44 33.90 0.1M
2022-04-21 34.28 34.50 34.16 34.48 0.2M
2022-04-20 34.50 35.14 34.18 34.52 0.2M
2022-04-19 33.90 34.16 33.34 33.80 0.2M
2022-04-13 33.16 33.62 32.61 32.61 0.0M
2022-04-12 32.02 32.68 31.78 32.61 0.1M
2022-04-11 32.88 33.14 31.83 31.83 0.3M
2022-04-08 30.68 32.90 30.68 32.90 0.4M
2022-04-07 29.50 30.38 29.50 30.13 0.1M
2022-04-06 29.96 30.04 29.40 29.74 0.1M
2022-04-05 30.48 30.72 30.02 30.68 0.3M
2022-04-04 30.52 31.10 30.00 30.05 0.1M
2022-04-01 30.02 30.80 29.84 30.31 0.2M
2022-03-31 30.19 30.89 29.94 30.43 0.5M
2022-03-30 29.97 30.03 29.26 29.86 0.1M
2022-03-29 30.45 30.58 28.87 28.95 0.2M
2022-03-28 31.19 31.52 30.32 30.38 0.2M
2022-03-25 31.43 31.43 30.75 30.86 0.2M
2022-03-24 31.42 31.59 31.42 31.48 0.1M
2022-03-23 31.55 31.55 31.21 31.21 0.0M
2022-03-22 31.17 31.65 31.17 31.39 0.3M
2022-03-21 30.48 31.31 30.48 31.09 0.3M
2022-03-18 30.84 30.85 30.45 30.61 0.1M
2022-03-17 30.25 30.54 30.09 30.20 0.2M
2022-03-16 29.89 29.89 28.87 29.31 0.1M
2022-03-15 29.39 29.63 29.05 29.14 0.3M
2022-03-14 29.97 30.40 29.40 29.76 0.1M
2022-03-11 29.73 30.76 29.73 30.17 0.3M
2022-03-10 29.20 30.07 28.91 29.21 0.2M
2022-03-09 31.86 31.96 29.57 29.86 0.2M
2022-03-08 30.19 31.36 30.10 31.31 0.2M
2022-03-07 29.60 30.40 29.48 30.38 0.1M
2022-03-04 28.23 28.75 27.42 28.75 0.1M
2022-03-03 31.12 31.75 28.64 28.77 0.2M
2022-03-02 28.84 30.00 28.83 29.91 0.3M
2022-03-01 28.81 29.22 27.67 27.71 0.0M
2022-02-28 27.06 28.05 27.06 27.39 0.3M
2022-02-25 26.61 27.32 26.50 27.04 0.1M
2022-02-24 27.01 27.04 26.58 26.85 0.2M
2022-02-23 27.19 27.67 27.19 27.33 0.2M
2022-02-22 26.65 27.78 26.65 27.43 0.0M
2022-02-21 28.15 28.18 27.14 27.14 0.1M
2022-02-18 28.51 28.92 28.33 28.84 0.2M
2022-02-17 29.00 29.47 28.46 28.70 0.4M
2022-02-16 28.04 28.87 27.82 28.75 0.2M
2022-02-15 27.79 28.35 27.58 27.82 0.2M
2022-02-14 27.54 28.15 27.54 28.10 0.3M
2022-02-11 27.51 27.51 26.52 27.33 0.2M
2022-02-10 27.17 27.39 26.85 27.39 0.1M
2022-02-09 27.14 27.26 26.09 26.41 0.2M
2022-02-08 26.05 27.22 25.80 26.21 0.4M
2022-02-07 24.55 24.95 24.47 24.83 0.2M
2022-02-04 24.27 24.85 23.90 24.73 0.4M
2022-02-03 24.16 24.21 23.86 24.06 0.0M
2022-02-02 24.04 24.69 24.04 24.19 0.2M
2022-02-01 23.14 23.83 23.04 23.52 0.2M
2022-01-31 24.07 24.07 23.08 23.35 0.1M
2022-01-28 25.15 25.18 24.14 24.70 0.1M
2022-01-27 23.46 25.11 23.46 25.00 0.1M
2022-01-26 23.52 24.36 23.52 24.36 0.1M
2022-01-25 22.62 23.05 22.57 22.75 0.1M
2022-01-24 23.39 23.49 22.13 22.34 0.2M
2022-01-21 24.36 24.36 23.68 23.73 0.1M
2022-01-20 24.97 25.05 24.43 24.77 0.1M
2022-01-19 25.41 25.41 24.51 24.59 0.3M
2022-01-18 25.53 25.85 25.35 25.59 0.1M
2022-01-17 25.15 25.49 25.01 25.22 0.1M
2022-01-14 24.54 24.77 24.44 24.77 0.1M
2022-01-13 24.38 24.46 24.26 24.30 0.0M
2022-01-12 23.98 24.99 23.98 24.64 0.2M
2022-01-11 23.46 23.98 23.43 23.55 0.2M
2022-01-10 23.27 23.62 23.12 23.21 0.1M
2022-01-07 23.58 23.70 23.10 23.24 0.1M
2022-01-06 23.65 23.74 23.51 23.71 0.1M
2022-01-05 23.53 24.22 23.53 24.08 0.1M
2022-01-04 23.11 23.41 23.09 23.41 0.2M