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
2023-12-29 41.78 42.20 41.78 41.94 0.0M
2023-12-28 42.36 42.36 41.80 42.03 0.0M
2023-12-27 42.20 42.94 42.18 42.74 0.0M
2023-12-22 42.38 42.56 41.82 41.82 0.0M
2023-12-21 42.08 42.50 41.42 42.07 0.1M
2023-12-20 41.92 42.14 41.66 41.74 0.1M
2023-12-19 41.50 41.88 41.28 41.35 0.1M
2023-12-18 41.06 41.80 41.06 41.39 0.1M
2023-12-15 41.54 41.56 40.84 41.33 0.3M
2023-12-14 40.14 41.28 40.00 40.88 1.1M
2023-12-13 39.44 39.96 39.30 39.40 0.1M
2023-12-12 39.72 39.72 38.92 39.11 0.0M
2023-12-11 38.98 39.36 38.88 39.17 0.0M
2023-12-08 38.66 38.70 38.18 38.60 0.1M
2023-12-07 38.42 38.70 37.78 38.33 0.2M
2023-12-06 39.60 39.60 38.58 38.72 0.0M
2023-12-05 39.86 39.96 39.08 39.34 0.2M
2023-12-04 40.38 40.38 39.72 39.73 0.1M
2023-12-01 40.74 41.00 40.12 40.41 0.1M
2023-11-30 40.76 41.18 40.50 41.14 0.2M
2023-11-29 40.72 41.02 40.24 40.45 0.2M
2023-11-28 41.32 41.32 40.74 40.94 0.1M
2023-11-27 42.00 43.30 41.56 41.92 0.2M
2023-11-24 43.36 43.48 43.04 43.07 0.1M
2023-11-23 42.62 42.88 42.40 42.56 0.1M
2023-11-22 43.42 43.46 41.86 42.05 0.3M
2023-11-21 44.78 44.80 43.56 43.95 0.1M
2023-11-20 44.08 44.50 43.56 44.26 0.1M
2023-11-17 43.74 43.74 42.54 43.52 0.1M
2023-11-16 45.20 45.24 43.80 44.14 0.3M
2023-11-15 45.88 46.02 45.10 45.57 0.2M
2023-11-14 45.00 45.60 44.92 45.55 0.2M
2023-11-13 43.34 45.20 43.28 45.12 0.3M
2023-11-10 42.88 42.96 42.58 42.89 0.1M
2023-11-09 42.46 43.04 42.46 42.99 0.1M
2023-11-08 42.30 42.86 41.72 42.21 0.2M
2023-11-07 44.40 44.40 42.16 42.33 0.1M
2023-11-06 43.36 44.38 43.20 44.38 0.2M
2023-11-03 43.90 43.90 42.88 43.15 0.0M
2023-11-02 42.66 43.70 42.66 43.54 0.0M
2023-11-01 44.34 44.48 42.54 42.93 0.2M
2023-10-31 46.66 46.66 43.74 44.80 0.3M
2023-10-30 43.02 46.86 43.02 46.29 0.5M
2023-10-27 42.14 43.02 41.92 42.52 0.3M
2023-10-26 41.52 41.78 41.30 41.35 0.1M
2023-10-25 41.72 41.78 41.66 41.78 0.0M
2023-10-24 41.12 41.96 41.12 41.51 0.1M
2023-10-23 40.68 41.48 40.68 41.16 0.1M
2023-10-20 41.86 42.32 41.64 42.09 0.1M
2023-10-19 42.22 43.07 41.58 43.07 0.1M
2023-10-18 43.60 43.60 42.86 43.07 0.1M
2023-10-17 43.60 43.94 43.26 43.67 0.3M
2023-10-16 43.96 43.96 43.22 43.22 0.1M
2023-10-13 43.30 43.70 43.28 43.28 0.3M
2023-10-12 42.14 43.48 41.52 43.34 0.2M
2023-10-11 43.00 43.00 41.32 41.60 0.1M
2023-10-10 41.36 43.09 40.68 43.09 0.2M
2023-10-09 40.98 41.54 40.46 41.04 0.1M
2023-10-06 40.32 40.57 40.18 40.57 0.1M
2023-10-05 40.32 40.70 39.76 40.20 0.1M
2023-10-04 41.08 41.30 40.14 40.14 0.1M
2023-10-03 42.58 42.58 41.78 41.94 0.2M
2023-10-02 42.92 43.72 42.92 43.07 0.1M
2023-09-29 43.80 43.96 43.30 43.56 0.1M
2023-09-28 45.80 45.80 44.36 44.92 0.0M
2023-09-27 44.36 45.12 44.36 44.96 0.0M
2023-09-26 44.34 44.90 44.04 44.59 0.0M
2023-09-25 45.50 45.50 44.72 44.77 0.1M
2023-09-22 45.88 46.02 45.57 45.57 0.0M
2023-09-21 46.62 46.66 46.10 46.60 0.1M
2023-09-20 45.88 47.10 45.88 46.83 0.2M
2023-09-19 46.68 47.14 46.34 46.76 0.3M
2023-09-18 46.38 46.52 46.01 46.01 0.0M
2023-09-15 46.08 46.68 45.94 46.62 0.1M
2023-09-14 45.86 45.92 45.50 45.80 0.0M
2023-09-13 45.56 45.68 45.24 45.68 0.0M
2023-09-12 45.94 46.08 45.50 46.05 0.0M
2023-09-11 46.52 46.52 45.82 45.88 0.0M
2023-09-08 46.22 46.60 45.70 46.19 0.0M
2023-09-07 46.28 46.78 46.28 46.70 0.0M
2023-09-06 45.80 46.70 45.80 46.31 0.0M
2023-09-05 44.90 46.18 44.60 46.17 0.1M
2023-09-04 44.94 45.00 44.56 44.96 0.2M
2023-09-01 44.78 44.78 44.16 44.16 0.0M
2023-08-31 44.62 44.90 44.34 44.43 0.1M
2023-08-30 44.40 44.82 44.14 44.71 0.4M
2023-08-29 45.42 45.44 44.50 44.59 0.2M
2023-08-25 46.56 46.78 45.74 46.21 0.1M
2023-08-24 47.44 47.44 46.15 46.15 0.0M
2023-08-23 46.88 46.93 46.70 46.93 0.0M
2023-08-22 47.46 47.46 46.98 47.13 0.1M
2023-08-21 48.46 48.74 48.00 48.20 0.0M
2023-08-18 48.80 48.80 47.63 47.63 0.0M
2023-08-17 49.20 49.80 49.12 49.12 0.1M
2023-08-16 49.52 49.96 49.37 49.37 0.5M
2023-08-15 49.10 49.74 48.76 49.28 0.0M
2023-08-14 47.64 48.86 47.64 48.32 0.3M
2023-08-11 46.72 47.88 46.66 47.26 0.1M
2023-08-10 46.50 46.72 46.34 46.72 0.0M
2023-08-09 45.06 46.60 45.06 46.60 0.1M
2023-08-08 44.38 44.38 44.10 44.28 0.0M
2023-08-07 45.84 45.84 44.44 44.98 0.9M
2023-08-04 45.66 46.08 45.40 45.94 0.1M
2023-08-03 44.02 45.04 44.02 44.90 1.0M
2023-08-02 44.62 45.04 44.24 44.49 0.0M
2023-08-01 44.78 44.94 43.72 44.84 0.3M
2023-07-31 45.48 45.48 44.88 45.06 0.0M
2023-07-28 45.84 45.94 45.62 45.68 0.2M
2023-07-27 45.68 46.42 45.68 45.86 0.0M
2023-07-26 47.10 47.20 45.50 45.66 0.2M
2023-07-25 46.78 47.14 46.40 46.66 0.2M
2023-07-24 46.40 46.70 46.25 46.25 0.0M
2023-07-21 46.16 46.70 46.16 46.29 0.1M
2023-07-20 45.84 45.94 45.36 45.45 0.0M
2023-07-19 44.98 45.76 44.98 45.55 0.1M
2023-07-18 43.76 45.00 43.76 44.36 0.2M
2023-07-17 43.94 44.28 43.32 43.65 0.1M
2023-07-14 43.72 45.12 43.70 44.34 0.2M
2023-07-13 42.88 44.44 42.88 44.26 0.3M
2023-07-12 40.66 41.30 40.42 40.71 0.1M
2023-07-11 40.28 40.48 39.76 40.45 0.1M
2023-07-10 41.08 41.08 40.82 41.02 0.0M
2023-07-07 39.74 40.41 39.74 40.41 0.1M
2023-07-06 39.62 39.74 39.18 39.26 0.1M
2023-07-05 39.20 39.92 39.02 39.63 0.1M
2023-07-04 38.96 39.12 38.80 38.99 0.0M
2023-07-03 38.78 39.38 38.78 39.38 0.0M
2023-06-30 37.60 38.92 37.60 38.78 0.1M
2023-06-29 36.76 37.56 36.76 37.35 0.0M
2023-06-28 35.72 36.28 35.68 36.14 0.0M
2023-06-27 36.42 36.50 36.00 36.24 0.0M
2023-06-26 34.92 36.30 34.92 36.18 0.1M
2023-06-23 35.60 35.80 35.34 35.34 0.2M
2023-06-22 35.98 36.12 35.78 36.10 0.1M
2023-06-21 36.62 36.68 36.06 36.20 0.1M
2023-06-20 36.10 36.40 36.10 36.20 0.0M
2023-06-19 36.34 36.56 36.34 36.47 0.0M
2023-06-16 37.08 37.27 36.96 37.27 0.0M
2023-06-15 36.64 37.10 36.64 36.86 0.0M
2023-06-14 37.42 37.86 36.92 37.21 0.1M
2023-06-13 36.82 37.76 36.82 37.37 0.0M
2023-06-12 36.42 36.92 36.40 36.80 0.1M
2023-06-09 37.94 38.38 37.60 37.60 0.1M
2023-06-08 37.60 38.36 37.52 37.94 0.0M
2023-06-07 36.68 37.08 36.68 36.75 0.0M
2023-06-06 36.96 37.02 36.58 37.02 0.3M
2023-06-05 37.88 38.60 37.68 37.80 0.0M
2023-06-02 36.86 37.72 36.86 37.23 0.0M
2023-06-01 36.38 36.50 36.16 36.41 0.0M
2023-05-31 36.28 36.51 36.10 36.51 0.2M
2023-05-30 37.00 37.02 36.28 36.30 0.0M
2023-05-26 36.62 37.06 36.62 36.75 0.3M
2023-05-25 37.78 37.94 37.08 37.08 0.1M
2023-05-24 37.50 37.90 37.50 37.80 0.0M
2023-05-23 37.42 37.66 37.40 37.41 0.0M
2023-05-22 36.82 37.20 36.82 36.94 0.1M
2023-05-19 37.60 37.60 37.10 37.37 0.2M
2023-05-16 36.90 37.00 36.62 36.96 0.1M
2023-05-15 35.84 36.75 35.84 36.75 0.1M
2023-05-12 35.42 36.08 35.42 36.08 0.1M
2023-05-11 34.84 36.08 34.84 35.63 0.4M
2023-05-10 34.96 35.58 34.96 35.24 0.5M
2023-05-09 35.02 35.13 34.46 35.13 0.2M
2023-05-05 35.38 35.38 34.48 35.34 0.3M
2023-05-04 35.94 35.94 33.30 34.48 0.8M
2023-05-03 36.14 36.22 34.62 35.03 0.1M
2023-05-02 37.14 37.72 36.28 36.41 0.0M
2023-04-28 37.14 37.90 37.14 37.43 0.2M
2023-04-27 36.46 37.21 36.46 37.21 0.3M
2023-04-26 37.40 37.88 36.43 36.43 0.1M
2023-04-25 38.06 38.06 36.76 37.23 0.1M
2023-04-24 36.42 37.57 36.42 37.57 0.3M
2023-04-21 37.00 37.60 36.52 36.90 0.1M
2023-04-20 36.22 36.90 36.20 36.63 0.3M
2023-04-19 37.20 37.20 36.47 36.47 0.1M
2023-04-18 37.18 37.60 37.18 37.52 0.0M
2023-04-17 38.20 38.80 37.23 37.23 0.2M
2023-04-14 38.68 38.72 38.14 38.62 0.0M
2023-04-13 39.56 39.60 38.76 39.28 0.1M
2023-04-12 40.15 40.36 39.98 40.22 0.5M
2023-04-11 40.38 40.52 39.85 39.85 0.1M
2023-04-05 40.24 40.36 39.78 40.36 0.1M
2023-04-04 40.42 40.86 40.32 40.36 0.1M
2023-04-03 39.14 39.73 39.14 39.73 0.0M
2023-03-31 37.80 38.29 37.80 38.29 0.1M
2023-03-30 37.64 38.12 37.62 37.70 0.1M
2023-03-29 36.88 36.88 36.41 36.41 0.1M
2023-03-28 37.52 37.62 37.02 37.02 0.0M
2023-03-27 36.66 37.66 36.28 37.35 0.0M
2023-03-24 36.92 37.00 35.76 36.12 0.0M
2023-03-23 37.74 38.06 37.60 37.80 0.1M
2023-03-22 39.90 39.90 38.23 38.23 0.1M
2023-03-21 39.38 40.14 39.14 40.00 0.1M
2023-03-20 37.24 39.48 37.24 39.40 0.1M
2023-03-17 38.94 39.92 38.24 38.33 0.2M
2023-03-16 37.98 38.16 36.44 37.96 0.3M
2023-03-15 40.56 40.56 37.80 39.50 0.2M
2023-03-14 39.90 41.12 39.90 41.10 0.1M
2023-03-13 42.02 42.02 39.36 40.30 0.2M
2023-03-10 41.24 42.58 41.24 42.58 0.0M
2023-03-09 42.74 42.76 42.32 42.72 0.1M
2023-03-08 43.72 43.98 43.42 43.50 0.2M
2023-03-07 44.12 44.24 43.76 44.24 0.0M
2023-03-06 43.42 44.06 43.26 43.95 0.2M
2023-03-03 44.54 44.54 42.86 43.22 0.2M
2023-03-02 44.80 44.80 43.97 43.97 0.2M
2023-03-01 45.08 45.26 44.50 44.59 0.2M
2023-02-28 43.48 44.44 42.74 44.30 0.2M
2023-02-27 41.76 42.08 41.54 41.74 0.0M
2023-02-24 42.14 42.34 41.38 41.55 0.2M
2023-02-23 41.50 42.16 41.08 41.74 0.2M
2023-02-22 41.36 41.44 41.02 41.02 0.1M
2023-02-21 41.74 42.08 41.66 41.66 0.1M
2023-02-20 41.60 42.52 41.54 42.52 0.2M
2023-02-17 42.98 42.98 41.98 42.21 0.1M
2023-02-16 44.46 44.60 43.64 43.73 0.2M
2023-02-15 44.12 44.50 43.74 43.95 0.1M
2023-02-14 44.86 45.08 44.30 44.67 0.1M
2023-02-13 44.96 45.22 44.53 44.53 0.1M
2023-02-10 42.88 44.32 42.88 44.14 0.1M
2023-02-09 44.44 44.66 43.30 43.36 0.2M
2023-02-08 43.30 44.98 42.29 44.26 0.3M
2023-02-07 39.28 41.10 38.90 40.94 0.4M
2023-02-06 37.82 38.34 37.66 38.25 0.1M
2023-02-03 38.02 38.30 37.86 37.86 0.0M
2023-02-02 39.16 39.30 37.94 38.09 0.1M
2023-02-01 39.52 39.82 39.17 39.42 0.1M
2023-01-31 38.66 39.44 38.66 39.44 0.0M
2023-01-30 38.86 39.32 38.80 39.07 0.0M
2023-01-27 39.38 39.68 39.20 39.20 0.1M
2023-01-26 39.38 39.44 38.20 38.31 0.1M
2023-01-25 40.00 40.00 38.93 38.93 0.0M
2023-01-24 40.68 41.16 39.32 39.34 0.1M
2023-01-23 40.30 41.18 40.30 40.84 0.1M
2023-01-20 40.34 40.34 39.44 40.06 0.1M
2023-01-19 38.48 40.00 38.48 39.81 0.7M
2023-01-18 37.98 39.30 37.98 38.97 0.1M
2023-01-17 36.66 38.08 36.46 37.90 0.3M
2023-01-16 35.90 36.14 35.72 35.79 0.1M
2023-01-13 35.54 36.68 35.54 36.08 0.1M
2023-01-12 35.62 35.90 35.24 35.32 0.4M
2023-01-11 36.64 37.00 35.65 35.65 0.1M
2023-01-10 36.88 37.04 36.08 36.08 0.0M
2023-01-09 37.84 38.66 37.56 37.66 0.1M
2023-01-06 36.08 36.46 36.08 36.18 0.0M
2023-01-05 35.70 36.10 35.30 35.75 0.1M
2023-01-04 36.26 36.48 35.24 35.44 0.2M
2023-01-03 38.08 38.08 36.88 37.10 0.1M