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
2022-12-30 111.02 111.02 110.16 110.70 0.1M
2022-12-29 110.02 111.38 109.96 111.38 0.1M
2022-12-28 112.67 112.67 110.78 110.82 0.1M
2022-12-27 112.31 112.91 111.65 112.05 0.1M
2022-12-23 111.02 111.53 110.32 111.00 0.2M
2022-12-22 112.51 113.32 110.98 111.14 0.2M
2022-12-21 110.32 112.65 110.16 112.65 0.2M
2022-12-20 109.19 110.68 108.21 110.36 0.2M
2022-12-19 109.67 110.98 109.51 110.28 0.2M
2022-12-16 110.14 110.68 108.69 109.35 1.1M
2022-12-15 111.51 112.85 110.02 110.02 0.5M
2022-12-14 111.81 113.48 110.98 112.31 0.3M
2022-12-13 111.75 113.30 110.78 112.89 0.4M
2022-12-12 110.26 113.58 110.26 111.49 0.3M
2022-12-09 110.28 111.24 109.05 111.10 0.3M
2022-12-08 108.15 110.16 107.56 109.51 0.3M
2022-12-07 107.94 108.79 106.39 107.66 0.5M
2022-12-06 108.89 111.00 108.87 110.06 0.3M
2022-12-05 109.73 110.60 108.83 109.61 0.3M
2022-12-02 109.73 111.08 109.41 110.28 0.4M
2022-12-01 109.37 109.55 107.80 109.47 0.3M
2022-11-30 109.11 109.88 107.68 108.61 0.4M
2022-11-29 107.54 108.47 107.14 108.45 0.3M
2022-11-28 110.28 111.57 106.56 106.74 0.7M
2022-11-25 112.29 113.78 112.29 113.16 0.6M
2022-11-24 112.83 113.38 112.19 112.57 0.3M
2022-11-23 113.52 114.04 112.89 113.06 0.5M
2022-11-22 113.88 114.26 113.06 113.40 0.5M
2022-11-21 113.12 113.96 112.53 113.52 0.5M
2022-11-18 113.48 114.20 112.47 113.96 0.8M
2022-11-17 114.20 114.20 111.47 112.45 0.4M
2022-11-16 114.32 114.67 112.71 113.70 0.6M
2022-11-15 112.71 114.34 111.99 113.74 0.7M
2022-11-14 112.57 113.34 111.20 112.15 0.4M
2022-11-11 113.60 114.30 111.73 112.35 0.7M
2022-11-10 112.49 114.81 111.06 112.43 1.4M
2022-11-09 112.11 113.26 112.03 112.59 0.4M
2022-11-08 112.63 113.01 111.65 112.63 0.4M
2022-11-07 113.06 114.10 112.39 113.24 0.2M
2022-11-04 111.18 114.91 110.54 113.32 0.5M
2022-11-03 110.72 111.69 110.38 110.68 0.2M
2022-11-02 111.22 111.87 110.26 111.08 0.2M
2022-11-01 109.80 112.09 109.80 111.77 0.3M
2022-10-31 109.33 109.33 107.80 108.89 0.3M
2022-10-28 103.11 109.33 103.11 109.33 0.5M
2022-10-27 105.51 106.58 104.06 105.49 0.3M
2022-10-26 103.88 105.55 103.68 104.97 0.2M
2022-10-25 102.75 103.92 101.58 103.46 0.3M
2022-10-24 101.62 103.11 100.68 101.95 0.3M
2022-10-21 99.85 101.08 98.78 100.36 0.6M
2022-10-20 99.57 101.30 99.43 100.72 0.2M
2022-10-19 100.64 101.04 99.35 100.28 0.2M
2022-10-18 100.18 101.30 98.92 99.67 0.3M
2022-10-17 95.96 99.26 95.96 98.57 0.2M
2022-10-14 98.39 98.74 95.68 96.00 0.3M
2022-10-13 92.93 96.85 92.52 96.61 0.6M
2022-10-12 93.28 93.79 91.93 92.65 0.3M
2022-10-11 91.97 93.62 91.84 93.25 0.3M
2022-10-10 91.36 92.96 91.03 92.44 0.3M
2022-10-07 92.73 93.63 91.42 91.75 0.2M
2022-10-06 93.45 94.33 92.10 92.54 0.2M
2022-10-05 93.63 94.37 92.24 92.80 0.3M
2022-10-04 89.99 94.54 89.99 94.14 0.5M
2022-10-03 87.61 89.21 86.00 88.68 0.3M
2022-09-30 87.92 88.82 86.96 88.36 0.4M
2022-09-29 89.19 89.66 86.61 87.56 0.4M
2022-09-28 88.16 88.91 86.30 88.58 0.6M
2022-09-27 91.65 91.97 89.07 89.18 0.4M
2022-09-26 90.92 92.48 90.26 90.93 0.4M
2022-09-23 92.02 95.44 91.04 91.42 0.7M
2022-09-22 90.95 93.49 90.95 91.77 0.3M
2022-09-21 90.53 92.87 90.34 92.87 0.3M
2022-09-20 93.21 93.42 90.78 91.27 0.3M
2022-09-19 90.73 93.43 90.35 92.93 0.2M
2022-09-16 92.44 92.44 90.64 91.14 0.9M
2022-09-15 94.92 96.00 93.78 94.36 0.4M
2022-09-14 96.23 96.49 93.84 94.80 0.3M
2022-09-13 99.69 100.20 96.82 96.89 0.3M
2022-09-12 96.45 99.34 96.25 99.15 0.3M
2022-09-09 95.18 96.73 94.78 95.48 0.4M
2022-09-08 95.85 96.66 93.63 95.67 0.4M
2022-09-07 95.74 96.10 94.17 95.39 0.2M
2022-09-06 95.97 97.38 95.79 96.53 0.3M
2022-09-05 95.78 96.68 95.15 96.23 0.3M
2022-09-02 95.21 98.43 94.82 98.43 0.3M
2022-09-01 96.21 96.47 93.66 94.28 0.3M
2022-08-31 99.19 99.63 97.21 97.27 0.5M
2022-08-30 99.71 101.34 99.57 99.99 0.2M
2022-08-29 99.79 100.20 98.69 99.67 0.3M
2022-08-26 104.12 104.12 101.00 101.24 0.4M
2022-08-25 103.82 104.20 102.89 103.17 0.1M
2022-08-24 101.85 102.87 101.56 102.61 0.2M
2022-08-23 102.21 104.14 101.77 102.25 0.2M
2022-08-22 104.82 105.09 102.03 102.47 0.2M
2022-08-19 106.84 107.44 105.53 105.55 0.4M
2022-08-18 107.34 108.59 107.12 107.64 0.2M
2022-08-17 109.69 109.71 107.36 107.46 0.3M
2022-08-16 108.33 110.34 108.27 109.98 0.2M
2022-08-15 108.04 108.21 107.24 108.15 0.1M
2022-08-12 107.66 108.08 107.06 107.74 0.3M
2022-08-11 107.34 107.76 106.43 107.00 0.2M
2022-08-10 104.93 107.14 104.93 106.92 0.2M
2022-08-09 105.31 106.51 105.01 105.79 0.2M
2022-08-08 105.57 106.41 104.93 105.47 0.3M
2022-08-05 103.34 105.47 103.21 104.12 0.4M
2022-08-04 103.66 104.10 102.49 103.21 0.3M
2022-08-03 101.83 103.80 101.69 103.48 0.3M
2022-08-02 101.40 103.15 101.28 102.15 0.4M
2022-08-01 103.74 104.86 101.85 101.85 0.5M
2022-07-29 103.58 104.42 102.33 104.34 0.4M
2022-07-28 102.17 102.97 98.54 102.33 0.5M
2022-07-27 104.50 105.79 103.86 105.41 0.2M
2022-07-26 104.93 105.91 104.20 104.30 0.2M
2022-07-25 104.82 105.55 103.62 105.01 0.4M
2022-07-22 103.56 106.66 103.42 104.93 0.4M
2022-07-21 103.86 105.59 103.28 104.10 0.4M
2022-07-20 105.67 106.11 102.99 104.06 0.4M
2022-07-19 102.73 106.33 102.03 105.23 0.5M
2022-07-18 104.00 105.15 102.67 103.70 0.3M
2022-07-15 98.89 103.62 98.74 103.15 0.5M
2022-07-14 99.75 101.30 98.47 98.78 0.6M
2022-07-13 100.86 101.14 98.46 100.64 0.4M
2022-07-12 95.27 100.38 94.55 100.04 0.3M
2022-07-11 94.02 96.99 93.44 96.03 0.4M
2022-07-08 94.04 95.75 93.86 95.41 0.4M
2022-07-07 93.75 94.51 93.63 94.19 0.4M
2022-07-06 89.95 92.64 89.95 92.13 0.4M
2022-07-05 92.86 93.65 88.38 88.76 0.6M
2022-07-04 95.51 96.02 92.83 92.87 0.3M
2022-07-01 91.63 96.32 91.06 94.63 0.6M
2022-06-30 90.10 92.03 89.59 91.88 0.4M
2022-06-29 92.72 93.50 91.59 91.59 0.3M
2022-06-28 94.06 95.93 94.04 94.37 0.3M
2022-06-27 92.83 94.12 92.25 92.84 0.4M
2022-06-24 91.12 92.67 90.24 92.10 0.7M
2022-06-23 91.92 92.19 89.79 90.31 0.5M
2022-06-22 93.32 93.48 91.61 92.45 0.5M
2022-06-21 97.16 98.38 95.20 95.47 0.4M
2022-06-20 94.22 96.82 93.14 96.45 0.3M
2022-06-17 93.06 96.38 92.82 93.54 1.4M
2022-06-16 95.89 96.05 92.52 92.55 0.4M
2022-06-15 97.48 98.03 95.77 96.08 0.5M
2022-06-14 97.94 98.30 94.83 95.79 0.4M
2022-06-13 99.49 101.16 96.53 96.98 0.5M
2022-06-10 103.68 104.34 101.26 101.32 0.5M
2022-06-09 107.48 107.48 104.44 104.72 0.3M
2022-06-08 110.32 110.86 107.34 107.58 0.2M
2022-06-07 109.82 110.64 109.29 109.63 0.2M
2022-06-06 109.31 111.28 108.73 110.64 0.2M
2022-06-03 109.33 109.47 107.56 107.94 0.2M
2022-06-02 108.06 108.77 107.60 108.57 0.2M
2022-06-01 108.89 109.53 107.38 107.60 0.2M
2022-05-31 110.08 110.42 108.08 108.08 0.3M
2022-05-30 112.07 112.45 111.55 111.79 0.2M
2022-05-27 109.27 111.59 108.43 111.34 0.4M
2022-05-26 103.84 108.47 103.84 108.47 0.4M
2022-05-25 103.46 104.50 102.23 104.18 0.2M
2022-05-24 104.74 104.89 102.11 102.11 0.3M
2022-05-23 107.50 108.04 104.46 106.56 0.3M
2022-05-20 106.56 108.45 106.09 106.21 0.5M
2022-05-19 105.77 106.82 104.70 105.95 0.4M
2022-05-18 107.68 109.11 107.08 107.28 0.3M
2022-05-17 106.64 107.76 106.13 107.62 0.4M
2022-05-16 104.66 105.85 103.64 105.17 0.3M
2022-05-13 104.78 105.73 103.28 105.73 0.3M
2022-05-12 104.46 105.15 102.03 103.80 0.6M
2022-05-11 105.15 107.28 104.46 106.74 0.5M
2022-05-10 105.49 106.86 104.12 104.16 0.5M
2022-05-09 104.56 107.54 103.19 103.19 0.5M
2022-05-06 107.62 110.74 106.15 106.68 0.6M
2022-05-05 108.33 110.52 107.40 108.29 0.8M
2022-05-04 105.53 106.82 102.05 102.05 0.3M
2022-05-03 102.77 105.79 102.77 105.79 0.4M
2022-05-02 103.96 104.74 102.53 103.32 0.6M
2022-04-29 103.25 106.03 103.11 104.86 0.6M
2022-04-28 102.07 104.54 101.20 102.65 0.4M
2022-04-27 101.54 102.29 99.93 101.46 0.7M
2022-04-26 103.96 105.03 101.32 101.44 0.5M
2022-04-25 102.17 104.44 102.09 102.53 0.3M
2022-04-22 105.89 107.04 103.96 103.96 0.4M
2022-04-21 104.86 109.03 104.86 108.04 0.4M
2022-04-20 104.12 106.03 103.74 105.23 0.3M
2022-04-19 102.69 104.36 101.67 103.60 0.4M
2022-04-14 103.76 106.17 103.62 105.35 1.0M
2022-04-13 103.62 105.14 103.50 104.26 0.4M
2022-04-12 102.52 105.30 101.78 104.50 0.4M
2022-04-11 102.48 105.32 101.54 104.42 0.4M
2022-04-08 103.82 105.18 102.60 103.30 0.3M
2022-04-07 103.80 105.28 101.68 101.94 0.6M
2022-04-06 104.80 106.46 103.14 103.78 0.5M
2022-04-05 109.32 110.08 103.52 105.26 0.6M
2022-04-04 111.34 111.92 108.08 110.08 0.4M
2022-04-01 109.90 111.70 109.78 110.92 0.3M
2022-03-31 110.90 112.28 110.16 110.24 0.3M
2022-03-30 112.22 112.90 110.30 111.08 0.5M
2022-03-29 109.32 113.74 108.98 113.62 0.4M
2022-03-28 107.44 109.36 107.38 107.82 0.3M
2022-03-25 108.00 109.28 106.70 107.56 0.3M
2022-03-24 106.92 108.20 106.20 107.40 0.3M
2022-03-23 108.32 108.84 106.56 107.12 0.3M
2022-03-22 105.52 108.50 105.28 108.24 0.3M
2022-03-21 105.36 106.82 104.82 105.34 0.3M
2022-03-18 106.52 107.48 103.94 106.14 1.1M
2022-03-17 106.68 107.52 104.98 107.14 0.4M
2022-03-16 105.84 109.50 104.76 106.84 1.1M
2022-03-15 103.08 103.92 101.24 103.16 0.7M
2022-03-14 104.00 107.32 104.00 104.54 0.8M
2022-03-11 99.80 106.34 99.76 103.36 1.0M
2022-03-10 102.98 103.52 97.50 99.74 0.8M
2022-03-09 96.86 103.40 96.30 103.24 1.6M
2022-03-08 92.00 97.78 91.78 94.08 1.5M
2022-03-07 91.59 98.41 90.32 94.00 1.7M
2022-03-04 103.40 103.60 96.84 97.02 1.3M
2022-03-03 109.22 109.90 104.24 105.12 0.7M
2022-03-02 104.02 111.12 102.28 109.70 1.1M
2022-03-01 114.60 115.22 104.00 104.00 1.0M
2022-02-28 116.06 116.30 110.96 115.16 1.2M
2022-02-25 110.10 115.98 108.46 115.98 1.2M
2022-02-24 107.54 111.02 105.72 108.90 1.8M
2022-02-23 114.24 117.28 113.08 113.78 0.8M
2022-02-22 110.20 115.16 109.42 114.02 0.9M
2022-02-21 116.56 117.12 111.72 111.94 0.6M
2022-02-18 117.82 117.82 114.20 114.94 0.7M
2022-02-17 119.80 120.34 115.68 116.24 0.6M
2022-02-16 118.24 119.46 116.76 117.78 0.4M
2022-02-15 115.34 118.48 115.14 118.44 0.6M
2022-02-14 114.50 117.02 112.48 116.30 0.7M
2022-02-11 116.82 118.94 115.90 118.40 0.5M
2022-02-10 117.16 118.50 116.20 118.28 0.3M
2022-02-09 116.02 117.76 115.72 117.48 0.3M
2022-02-08 113.46 115.66 112.14 115.66 0.4M
2022-02-07 112.46 113.00 110.06 112.88 0.4M
2022-02-04 111.92 112.14 108.68 110.26 0.4M
2022-02-03 112.60 113.52 111.12 111.54 0.3M
2022-02-02 114.90 115.56 112.92 113.12 0.6M
2022-02-01 113.00 115.36 113.00 115.26 0.4M
2022-01-31 112.40 113.64 110.98 112.20 0.4M
2022-01-28 113.10 113.74 109.90 111.28 0.6M
2022-01-27 111.90 115.02 111.54 114.26 0.4M
2022-01-26 111.04 114.34 110.86 114.18 0.6M
2022-01-25 108.82 110.10 106.24 108.20 0.6M
2022-01-24 112.42 113.78 106.80 107.24 0.7M
2022-01-21 113.74 114.44 112.20 113.28 0.7M
2022-01-20 114.86 115.58 114.00 115.58 0.3M
2022-01-19 115.42 117.42 114.30 115.12 0.4M
2022-01-18 116.06 116.44 114.16 115.86 0.3M
2022-01-17 117.46 118.44 116.78 116.80 0.2M
2022-01-14 115.80 118.08 115.80 117.28 0.5M
2022-01-13 117.80 118.50 116.20 117.24 0.5M
2022-01-12 119.00 119.74 117.58 118.54 0.5M
2022-01-11 118.14 119.04 117.16 118.40 0.4M
2022-01-10 118.00 119.16 116.66 117.84 0.3M
2022-01-07 118.10 118.60 116.36 117.66 0.4M
2022-01-06 118.64 120.06 117.38 118.38 0.4M
2022-01-05 118.96 121.06 117.16 120.30 0.3M
2022-01-04 116.42 119.80 116.00 118.88 0.4M
2022-01-03 113.82 116.26 113.16 116.26 0.4M