Airbus Group

AIR
🏛️ ドイツ →
197.36
最終更新: 2025-09-30
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
2021-12-30 112.34 112.34 111.30 111.72 0.2M
2021-12-29 113.18 113.96 111.64 112.10 0.2M
2021-12-28 112.32 113.80 112.30 113.56 0.2M
2021-12-27 110.76 112.96 110.10 112.44 0.2M
2021-12-23 111.02 112.42 110.66 111.84 0.3M
2021-12-22 107.52 111.00 107.52 111.00 0.4M
2021-12-21 103.42 106.74 102.82 106.74 0.3M
2021-12-20 101.30 103.38 100.30 102.08 0.4M
2021-12-17 103.42 104.92 102.16 104.16 0.8M
2021-12-16 103.72 104.32 102.38 102.90 0.6M
2021-12-15 102.90 102.94 99.78 100.06 0.2M
2021-12-14 103.64 104.82 102.28 102.50 0.4M
2021-12-13 105.28 105.68 102.40 103.14 0.3M
2021-12-10 104.02 107.06 103.38 105.52 0.3M
2021-12-09 107.80 107.86 104.98 105.48 0.3M
2021-12-08 105.60 108.06 103.66 107.32 0.7M
2021-12-07 103.84 106.38 103.22 105.78 0.6M
2021-12-06 99.84 103.22 99.11 102.70 0.5M
2021-12-03 102.16 103.70 98.03 98.54 0.6M
2021-12-02 100.20 102.20 99.93 100.86 0.5M
2021-12-01 100.72 102.16 99.21 101.90 0.7M
2021-11-30 97.74 101.36 96.83 98.77 0.9M
2021-11-29 100.70 102.64 98.72 99.72 0.8M
2021-11-26 100.72 102.80 96.64 99.29 1.7M
2021-11-25 111.68 112.74 110.68 112.26 0.2M
2021-11-24 110.84 111.94 109.20 111.54 0.5M
2021-11-23 108.72 111.84 108.32 110.40 0.4M
2021-11-22 109.86 110.92 108.60 108.86 0.4M
2021-11-19 113.50 113.50 108.86 109.48 0.8M
2021-11-18 114.68 114.68 112.62 113.34 0.3M
2021-11-17 114.58 115.16 114.10 114.50 0.3M
2021-11-16 114.70 115.64 113.92 115.06 0.3M
2021-11-15 115.00 115.74 113.66 114.14 0.3M
2021-11-12 114.20 115.22 112.24 112.24 0.3M
2021-11-11 115.90 116.78 113.94 114.54 0.3M
2021-11-10 116.30 117.60 115.40 116.22 0.2M
2021-11-09 115.28 117.16 115.20 116.34 0.2M
2021-11-08 113.88 115.60 113.54 115.60 0.3M
2021-11-05 108.32 114.14 107.52 113.90 0.6M
2021-11-04 108.90 109.80 107.72 108.88 0.3M
2021-11-03 110.20 110.20 107.82 107.98 0.3M
2021-11-02 109.14 111.12 108.68 110.18 0.2M
2021-11-01 110.96 111.58 109.16 109.72 0.2M
2021-10-29 110.70 112.86 109.90 110.56 0.2M
2021-10-28 112.58 113.48 110.28 111.96 0.3M
2021-10-27 108.98 110.38 108.62 109.84 0.2M
2021-10-26 108.08 110.92 107.18 109.94 0.3M
2021-10-25 109.90 109.90 107.26 108.02 0.3M
2021-10-22 112.00 112.00 109.74 109.74 0.2M
2021-10-21 111.00 111.96 110.46 111.38 0.2M
2021-10-20 111.86 112.66 111.08 112.06 0.2M
2021-10-19 113.28 113.56 112.16 112.16 0.3M
2021-10-18 114.46 114.50 112.72 113.36 0.2M
2021-10-15 113.14 115.36 113.14 114.90 0.3M
2021-10-14 113.34 114.22 112.00 113.26 0.3M
2021-10-13 112.92 113.12 111.28 111.96 0.3M
2021-10-12 111.92 113.52 111.48 113.12 0.2M
2021-10-11 112.78 114.26 112.78 113.90 0.2M
2021-10-08 114.00 114.40 112.68 113.32 0.3M
2021-10-07 115.18 115.30 113.74 114.20 0.3M
2021-10-06 113.82 114.04 111.10 113.50 0.5M
2021-10-05 114.30 115.50 113.64 114.96 0.3M
2021-10-04 115.92 116.94 113.10 113.70 0.4M
2021-10-01 113.40 116.70 111.94 116.64 0.4M
2021-09-30 118.18 118.32 114.84 114.92 0.3M
2021-09-29 115.22 117.24 114.52 117.16 0.3M
2021-09-28 116.94 117.32 113.14 113.38 0.3M
2021-09-27 116.76 118.86 116.40 117.56 0.2M
2021-09-24 115.86 117.00 115.10 115.40 0.2M
2021-09-23 117.00 118.04 116.16 116.72 0.3M
2021-09-22 114.48 115.96 113.94 115.96 0.2M
2021-09-21 112.16 113.50 111.76 113.34 0.3M
2021-09-20 110.92 113.88 108.74 111.98 0.7M
2021-09-17 115.16 116.12 111.90 113.44 6.0M
2021-09-16 113.10 115.76 113.10 115.00 0.3M
2021-09-15 113.00 114.00 112.18 112.26 0.1M
2021-09-14 114.62 114.84 112.16 112.84 0.1M
2021-09-13 114.92 115.42 113.70 115.00 0.1M
2021-09-10 115.72 116.66 114.22 114.34 0.2M
2021-09-09 113.32 115.76 112.44 115.26 0.1M
2021-09-08 114.20 115.30 112.52 113.72 0.1M
2021-09-07 115.54 115.66 113.88 114.08 0.1M
2021-09-06 114.60 116.56 114.60 115.80 0.1M
2021-09-03 117.00 117.00 114.46 114.46 0.1M
2021-09-02 117.92 117.92 116.42 116.70 0.1M
2021-09-01 116.38 118.04 116.00 117.92 0.2M
2021-08-31 115.06 115.68 113.72 115.56 0.1M
2021-08-30 115.30 115.62 114.56 114.68 0.1M
2021-08-27 115.64 115.64 113.48 115.02 0.1M
2021-08-26 115.00 115.60 113.60 114.88 0.0M
2021-08-25 113.60 116.66 113.58 115.74 0.2M
2021-08-24 112.12 113.42 111.66 113.28 0.1M
2021-08-23 111.80 112.56 111.20 111.70 0.1M
2021-08-20 109.36 110.50 108.26 110.46 0.1M
2021-08-19 111.50 111.60 109.86 110.14 0.2M
2021-08-18 114.06 114.06 112.20 113.60 0.1M
2021-08-17 113.90 113.90 112.66 113.42 0.1M
2021-08-16 114.38 114.82 113.66 114.62 0.1M
2021-08-13 114.92 116.28 114.90 115.50 0.0M
2021-08-12 115.26 116.06 114.76 115.24 0.0M
2021-08-11 115.66 116.64 115.10 115.60 0.1M
2021-08-10 114.82 115.36 113.74 115.10 0.1M
2021-08-09 117.02 117.02 114.72 114.74 0.1M
2021-08-06 116.54 117.24 115.64 116.90 0.1M
2021-08-05 114.12 117.30 114.12 116.56 0.1M
2021-08-04 116.16 116.32 113.42 114.54 0.1M
2021-08-03 116.96 117.22 114.24 115.00 0.1M
2021-08-02 117.02 117.82 115.82 116.92 0.1M
2021-07-30 115.66 116.32 113.22 115.72 0.1M
2021-07-29 120.30 120.92 115.72 116.00 0.2M
2021-07-28 111.50 115.30 111.50 115.18 0.1M
2021-07-27 112.54 113.00 110.88 112.38 0.1M
2021-07-26 111.50 113.30 111.10 112.22 0.1M
2021-07-23 111.68 113.88 111.48 111.72 0.1M
2021-07-22 111.52 113.36 109.50 109.52 0.1M
2021-07-21 107.66 111.22 107.28 110.62 0.1M
2021-07-20 104.74 106.44 103.56 106.08 0.1M
2021-07-19 108.44 108.44 103.16 103.76 0.2M
2021-07-16 110.70 112.18 109.98 110.74 0.1M
2021-07-15 112.20 112.28 109.58 110.48 0.1M
2021-07-14 111.02 112.00 109.98 111.10 0.1M
2021-07-13 113.10 113.20 110.82 111.20 0.1M
2021-07-12 112.90 113.74 110.08 112.32 0.1M
2021-07-09 111.12 114.00 111.12 112.86 0.1M
2021-07-08 109.62 110.40 107.26 109.02 0.2M
2021-07-07 111.74 112.40 109.00 109.90 0.1M
2021-07-06 113.22 113.26 110.30 110.86 0.1M
2021-07-05 111.74 113.78 111.00 113.12 0.0M
2021-07-02 110.62 112.36 109.38 112.16 0.1M
2021-07-01 109.50 110.50 108.40 109.84 0.1M
2021-06-30 106.22 109.06 104.92 108.40 0.1M
2021-06-29 107.34 108.30 106.20 106.20 0.1M
2021-06-28 110.36 111.68 107.20 107.20 0.1M
2021-06-25 112.38 112.38 109.58 110.18 0.1M
2021-06-24 111.60 112.60 111.60 111.84 0.0M
2021-06-23 112.40 113.16 111.22 111.22 0.1M
2021-06-22 113.26 114.34 112.62 112.66 0.1M
2021-06-21 111.40 113.08 109.70 112.90 0.1M
2021-06-18 114.52 115.00 112.20 112.72 0.4M
2021-06-17 113.94 116.00 113.94 114.54 0.1M
2021-06-16 114.00 114.84 112.80 114.02 0.0M
2021-06-15 113.54 114.20 112.46 113.02 0.1M
2021-06-14 112.74 113.28 112.06 112.36 0.0M
2021-06-11 110.82 113.20 110.62 112.24 0.1M
2021-06-10 111.00 111.34 109.64 110.58 0.0M
2021-06-09 110.32 111.24 110.20 110.68 0.1M
2021-06-08 111.98 112.28 110.42 110.42 0.1M
2021-06-07 110.20 112.00 108.86 111.30 0.1M
2021-06-04 109.74 110.30 109.26 109.88 0.0M
2021-06-03 110.92 110.92 109.76 109.84 0.0M
2021-06-02 109.48 110.90 109.32 110.66 0.1M
2021-06-01 106.88 109.36 105.86 108.68 0.1M
2021-05-31 108.00 108.42 106.58 106.58 0.0M
2021-05-28 107.66 109.68 107.66 107.96 0.1M
2021-05-27 101.60 107.80 101.26 106.50 0.4M
2021-05-26 97.89 98.20 97.59 97.63 0.0M
2021-05-25 98.37 98.90 97.19 97.19 0.1M
2021-05-21 96.43 97.95 96.43 97.62 0.1M
2021-05-20 95.79 96.45 94.93 96.45 0.1M
2021-05-19 95.89 96.33 93.59 95.10 0.1M
2021-05-18 97.93 98.08 96.83 97.13 0.1M
2021-05-17 99.46 99.90 96.67 96.85 0.1M
2021-05-14 97.00 99.46 96.13 99.46 0.1M
2021-05-13 95.15 97.02 93.21 95.97 0.1M
2021-05-12 95.71 97.25 95.17 96.58 0.1M
2021-05-11 96.72 97.32 94.61 95.60 0.1M
2021-05-10 98.58 99.50 97.57 98.35 0.1M
2021-05-07 97.82 98.48 97.03 98.33 0.1M
2021-05-06 97.28 98.98 95.84 96.72 0.1M
2021-05-05 97.89 97.92 95.90 96.70 0.2M
2021-05-04 100.10 101.04 96.42 96.53 0.2M
2021-05-03 100.16 100.84 98.83 99.85 0.1M
2021-04-30 101.16 101.46 99.35 99.88 0.1M
2021-04-29 99.66 102.74 99.57 99.97 0.1M
2021-04-28 99.77 100.46 98.82 99.28 0.2M
2021-04-27 101.08 101.10 99.18 99.82 0.1M
2021-04-26 99.04 102.16 99.04 101.32 0.1M
2021-04-23 98.44 99.45 97.72 98.40 0.1M
2021-04-22 98.03 99.73 97.27 99.65 0.1M
2021-04-21 98.52 99.90 95.96 97.67 0.2M
2021-04-20 102.50 102.80 97.99 97.99 0.1M
2021-04-19 103.76 104.14 102.56 102.76 0.1M
2021-04-16 103.02 104.56 102.92 103.40 0.1M
2021-04-15 99.48 104.06 99.48 102.90 0.2M
2021-04-14 98.58 100.62 97.93 100.30 0.1M
2021-04-13 100.20 100.54 97.76 98.40 0.1M
2021-04-12 101.56 101.56 99.22 99.88 0.1M
2021-04-09 101.46 104.02 100.98 101.20 0.1M
2021-04-08 100.98 101.32 99.77 100.84 0.1M
2021-04-07 100.50 101.66 100.28 100.56 0.0M
2021-04-06 101.56 102.10 99.41 100.48 0.1M
2021-04-01 96.94 101.40 96.54 100.38 0.1M
2021-03-31 97.50 98.00 96.32 96.42 0.2M
2021-03-30 97.49 98.30 96.94 97.70 0.1M
2021-03-29 98.54 98.68 96.44 97.36 0.1M
2021-03-26 97.42 98.67 96.70 97.74 0.1M
2021-03-25 95.12 96.60 94.19 96.46 0.2M
2021-03-24 95.00 96.74 93.13 96.14 0.1M
2021-03-23 96.00 97.03 95.31 95.39 0.1M
2021-03-22 97.30 97.99 96.26 97.17 0.2M
2021-03-19 100.20 100.20 97.26 97.26 0.5M
2021-03-18 102.00 102.44 100.66 101.12 0.1M
2021-03-17 101.90 102.58 100.94 101.12 0.1M
2021-03-16 100.22 103.08 99.80 101.70 0.1M
2021-03-15 100.40 101.24 99.66 100.06 0.1M
2021-03-12 98.81 100.12 97.80 99.92 0.1M
2021-03-11 99.76 100.04 97.53 99.18 0.1M
2021-03-10 99.52 101.00 98.66 99.04 0.1M
2021-03-09 100.70 101.06 99.14 100.32 0.1M
2021-03-08 96.62 100.66 96.39 100.50 0.2M
2021-03-05 99.63 99.65 95.27 95.34 0.2M
2021-03-04 99.62 101.22 98.92 100.36 0.1M
2021-03-03 99.64 100.66 98.89 100.40 0.1M
2021-03-02 100.00 100.02 98.46 99.02 0.1M
2021-03-01 98.32 101.22 97.76 100.70 0.1M
2021-02-26 96.47 98.12 95.15 95.86 0.2M
2021-02-25 103.50 103.98 98.88 98.90 0.2M
2021-02-24 98.88 102.72 98.20 102.68 0.2M
2021-02-23 95.71 101.28 95.71 98.88 0.4M
2021-02-22 90.87 95.72 90.26 95.71 0.2M
2021-02-19 91.25 92.55 89.88 91.72 0.3M
2021-02-18 90.05 92.04 89.95 91.27 0.2M
2021-02-17 93.86 94.65 93.44 93.91 0.1M
2021-02-16 93.51 94.52 93.49 93.73 0.1M
2021-02-15 92.76 94.27 92.38 93.69 0.1M
2021-02-12 90.67 92.17 89.59 92.06 0.1M
2021-02-11 92.20 92.20 90.87 91.18 0.1M
2021-02-10 93.01 93.60 91.30 91.71 0.1M
2021-02-09 94.00 94.88 91.93 92.41 0.2M
2021-02-08 94.00 94.77 92.57 93.80 0.2M
2021-02-05 93.13 94.54 91.96 93.38 0.3M
2021-02-04 90.00 93.15 89.68 93.15 0.2M
2021-02-03 89.83 90.90 88.63 89.82 0.2M
2021-02-02 85.46 88.80 85.23 88.62 0.4M
2021-02-01 84.10 84.20 82.50 83.19 0.2M
2021-01-29 82.85 85.47 81.90 83.21 0.3M
2021-01-28 83.47 86.71 82.48 85.11 0.3M
2021-01-27 85.63 85.63 83.33 84.30 0.2M
2021-01-26 85.00 87.16 83.78 85.34 0.3M
2021-01-25 88.88 88.90 84.58 84.84 0.3M
2021-01-22 89.35 89.80 88.00 88.80 0.2M
2021-01-21 93.05 93.43 89.04 89.46 0.3M
2021-01-20 91.75 93.46 90.87 92.40 0.2M
2021-01-19 91.95 92.48 91.04 91.26 0.1M
2021-01-18 91.50 91.71 90.26 91.14 0.1M
2021-01-15 92.43 92.89 91.00 92.50 0.2M
2021-01-14 89.13 93.25 89.10 93.25 0.4M
2021-01-13 89.97 90.48 88.16 89.07 0.2M
2021-01-12 90.00 90.48 89.00 89.96 0.1M
2021-01-11 90.50 91.86 89.07 89.68 0.3M
2021-01-08 90.65 90.71 88.96 90.17 0.3M
2021-01-07 90.89 90.92 89.38 89.61 0.1M
2021-01-06 90.74 91.00 89.05 90.14 0.2M
2021-01-05 88.69 90.50 88.47 89.87 0.5M
2021-01-04 92.53 94.56 89.34 89.82 0.2M