Afry AB

AFRY
🏛️ イギリス →
151.45
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
2025-09-26 149.25 154.90 150.20 151.45 0.0M
2025-09-25 149.15 150.00 148.00 148.30 0.0M
2025-09-24 152.00 152.20 149.40 151.55 0.0M
2025-09-23 151.05 154.90 152.70 152.30 0.0M
2025-09-22 159.05 156.80 150.65 151.85 0.0M
2025-09-19 158.30 160.20 157.70 157.25 0.0M
2025-09-18 158.30 159.10 157.60 157.65 0.0M
2025-09-17 154.50 157.40 156.05 155.25 0.0M
2025-09-16 156.20 157.30 153.70 156.90 0.0M
2025-09-15 155.45 158.10 156.40 155.55 0.0M
2025-09-12 152.50 155.00 152.15 153.25 0.0M
2025-09-11 151.85 152.50 151.10 151.25 0.0M
2025-09-10 153.05 153.20 151.40 153.05 0.0M
2025-09-09 153.15 154.01 152.50 153.65 0.0M
2025-09-08 152.50 153.40 151.40 153.25 0.0M
2025-09-05 147.35 152.70 148.80 153.05 0.1M
2025-09-04 147.25 148.00 146.40 146.60 0.0M
2025-09-03 146.60 147.30 145.70 147.05 0.0M
2025-09-02 148.30 148.80 146.05 148.10 0.0M
2025-09-01 149.45 149.80 147.90 149.45 0.0M
2025-08-29 150.60 150.01 148.10 150.70 0.0M
2025-08-28 152.50 153.69 150.40 153.55 0.1M
2025-08-27 152.40 152.80 151.00 152.70 0.0M
2025-08-26 152.80 153.70 152.20 152.80 0.0M
2025-08-25 154.88 155.60 152.90 154.88 0.0M
2025-08-22 149.75 153.35 150.50 150.10 0.0M
2025-08-21 150.70 151.10 149.70 151.35 0.0M
2025-08-20 151.15 151.20 149.80 150.00 0.2M
2025-08-19 146.40 151.00 147.20 147.35 0.0M
2025-08-18 149.35 148.30 146.40 149.65 0.0M
2025-08-15 147.85 149.70 148.35 148.90 0.0M
2025-08-14 147.15 148.40 147.10 146.70 0.0M
2025-08-13 149.55 148.90 146.30 149.45 0.0M
2025-08-12 149.35 150.05 148.50 150.10 0.0M
2025-08-11 150.70 150.00 148.60 150.40 0.0M
2025-08-08 150.30 150.50 149.20 150.20 0.0M
2025-08-07 150.20 151.50 148.90 151.05 0.0M
2025-08-06 153.25 153.00 149.80 153.15 0.0M
2025-08-05 150.20 153.50 150.65 151.15 0.0M
2025-08-04 150.30 151.00 149.40 150.20 0.0M
2025-08-01 151.25 151.60 149.00 151.45 0.0M
2025-07-31 156.60 155.85 152.30 156.20 0.0M
2025-07-30 158.00 158.90 155.40 157.45 0.0M
2025-07-29 157.05 158.30 156.80 157.25 0.0M
2025-07-28 158.90 160.20 157.00 159.85 0.0M
2025-07-25 157.55 157.60 155.80 157.65 0.0M
2025-07-24 155.85 157.40 155.80 156.70 0.4M
2025-07-23 153.65 156.10 154.60 154.60 0.0M
2025-07-22 153.25 153.70 152.30 153.65 0.0M
2025-07-21 154.30 155.40 153.10 154.70 0.0M
2025-07-18 157.65 158.30 154.00 157.25 0.0M
2025-07-17 154.50 158.50 156.00 156.40 0.0M
2025-07-16 156.30 158.60 153.20 157.25 0.0M
2025-07-15 151.35 161.40 154.00 159.55 0.0M
2025-07-14 166.00 165.90 164.90 165.65 0.0M
2025-07-11 167.75 167.00 165.50 166.40 0.0M
2025-07-10 167.05 168.10 166.50 166.70 0.0M
2025-07-09 165.05 167.25 165.70 164.60 0.0M
2025-07-08 166.70 166.30 163.65 166.40 0.0M
2025-07-07 162.80 167.00 162.60 163.65 0.0M
2025-07-04 161.35 162.20 160.40 160.50 0.0M
2025-07-03 160.00 161.90 160.80 159.75 0.0M
2025-07-02 159.05 159.40 158.00 158.80 0.0M
2025-07-01 158.00 158.70 157.00 158.10 0.0M
2025-06-30 158.60 159.27 157.70 159.65 0.0M
2025-06-27 159.15 159.30 157.60 157.85 0.0M
2025-06-26 156.30 156.45 154.15 154.80 0.0M
2025-06-25 154.70 156.25 154.80 155.45 0.0M
2025-06-24 156.50 156.90 153.60 156.40 0.0M
2025-06-23 150.80 153.60 151.00 150.60 0.0M
2025-06-20 152.00 152.00 152.00 152.00 0.0M
2025-06-19 152.60 152.70 151.00 151.96 0.0M
2025-06-18 153.55 154.70 152.10 153.35 0.0M
2025-06-17 156.70 156.50 153.80 156.00 0.0M
2025-06-16 161.25 160.10 157.50 161.25 0.0M
2025-06-13 154.80 160.55 153.95 159.15 0.0M
2025-06-12 160.30 159.80 157.70 158.80 0.0M
2025-06-11 164.30 166.10 160.70 163.65 0.0M
2025-06-10 164.50 164.00 159.60 163.05 0.0M
2025-06-09 167.65 167.30 165.10 167.45 0.1M
2025-06-06 165.65 165.65 165.65 165.65 0.0M
2025-06-05 165.85 167.10 164.80 165.65 0.0M
2025-06-04 163.85 167.80 165.35 165.45 0.0M
2025-06-03 167.35 168.30 162.45 162.40 0.0M
2025-06-02 169.85 168.25 166.15 170.00 0.0M
2025-05-30 174.50 172.40 168.90 172.30 0.0M
2025-05-29 174.20 174.20 174.20 174.20 0.0M
2025-05-28 176.00 174.80 172.30 174.20 0.0M
2025-05-27 174.20 175.10 173.10 174.20 0.0M
2025-05-26 171.57 172.40 169.70 171.57 0.0M
2025-05-23 167.05 170.50 165.20 169.15 0.2M
2025-05-22 170.10 168.50 165.60 169.05 0.0M
2025-05-21 173.55 171.80 169.70 172.50 0.0M
2025-05-20 174.00 174.10 171.80 173.25 0.0M
2025-05-19 173.05 172.57 172.30 173.25 0.0M
2025-05-16 174.70 175.00 173.30 174.80 0.0M
2025-05-15 173.15 174.70 172.50 172.80 0.0M
2025-05-14 175.35 174.90 174.35 176.90 0.0M
2025-05-13 174.60 178.00 175.40 176.70 0.0M
2025-05-12 172.10 176.10 171.10 175.15 0.1M
2025-05-09 173.05 174.40 170.10 173.25 0.0M
2025-05-08 172.60 174.30 171.30 172.00 0.0M
2025-05-07 171.15 172.00 169.20 171.05 0.0M
2025-05-06 170.70 171.00 167.70 170.70 0.0M
2025-05-05 170.90 172.90 170.60 170.90 0.2M
2025-05-02 168.60 171.75 169.10 169.75 0.0M
2025-05-01 164.20 164.20 164.20 164.20 0.0M
2025-04-30 164.70 167.50 166.20 164.20 0.0M
2025-04-29 162.10 164.80 161.10 164.20 0.0M
2025-04-28 160.70 162.30 159.60 160.30 0.0M
2025-04-25 159.65 160.80 154.00 160.10 0.2M
2025-04-24 187.65 190.40 159.60 164.30 0.0M
2025-04-23 184.00 187.60 186.00 184.70 0.0M
2025-04-22 182.20 182.10 179.40 179.55 0.0M
2025-04-17 182.80 182.40 182.10 182.60 0.0M
2025-04-16 186.70 184.80 181.60 184.70 0.0M
2025-04-15 183.65 186.30 184.00 183.65 0.0M
2025-04-14 182.30 182.80 179.70 180.20 0.1M
2025-04-11 178.40 177.20 173.20 177.15 0.0M
2025-04-10 187.45 183.40 176.60 181.75 0.0M
2025-04-09 166.80 171.20 165.10 166.00 0.0M
2025-04-08 174.00 175.90 171.50 172.80 0.0M
2025-04-07 165.05 173.70 167.50 174.20 0.0M
2025-04-04 185.05 186.00 174.30 179.05 0.0M
2025-04-03 184.60 189.20 185.90 186.80 0.0M
2025-04-02 190.00 191.10 188.40 188.70 0.0M
2025-04-01 191.05 192.90 190.30 191.05 0.0M
2025-03-31 193.00 192.90 188.90 192.25 0.0M
2025-03-28 194.15 196.90 194.20 196.00 0.0M
2025-03-27 193.60 196.40 192.60 192.40 0.0M
2025-03-26 195.10 195.00 190.20 193.15 0.0M
2025-03-25 196.65 195.50 190.80 192.65 0.0M
2025-03-24 194.50 197.50 192.40 195.65 0.0M
2025-03-21 193.95 189.90 188.20 192.45 0.0M
2025-03-20 196.85 197.50 193.10 196.85 0.0M
2025-03-19 195.45 197.70 195.70 195.65 0.0M
2025-03-18 196.25 197.20 195.30 196.40 0.0M
2025-03-17 195.85 195.90 194.80 195.65 0.0M
2025-03-14 187.45 195.60 189.60 193.60 0.0M
2025-03-13 187.55 188.70 187.50 186.20 0.1M
2025-03-12 187.55 189.50 187.10 187.85 0.0M
2025-03-11 189.15 190.20 186.90 188.90 0.0M
2025-03-10 189.65 190.50 187.70 190.20 0.2M
2025-03-07 188.50 189.90 187.10 187.35 0.0M
2025-03-06 186.60 191.00 185.30 187.25 0.0M
2025-03-05 186.20 186.70 183.40 186.10 0.0M
2025-03-04 187.35 187.00 180.90 180.80 0.0M
2025-03-03 190.00 190.50 187.70 189.65 0.0M
2025-02-28 189.05 190.30 188.60 188.40 0.0M
2025-02-27 192.60 192.50 189.80 192.20 0.0M
2025-02-26 193.40 195.60 193.00 193.80 0.0M
2025-02-25 194.55 194.90 192.80 194.90 0.0M
2025-02-24 196.25 197.10 194.60 195.85 0.0M
2025-02-21 199.30 199.50 195.60 199.10 0.0M
2025-02-20 198.55 200.20 199.30 198.10 0.0M
2025-02-19 198.70 199.20 197.00 198.70 0.0M
2025-02-18 198.55 199.00 196.70 198.55 0.0M
2025-02-17 200.60 200.00 198.30 199.70 0.0M
2025-02-14 197.55 200.80 198.40 197.40 0.0M
2025-02-13 197.35 198.70 197.10 197.40 0.0M
2025-02-12 201.00 200.20 197.30 198.75 0.0M
2025-02-11 201.40 202.40 200.30 200.80 0.0M
2025-02-10 199.25 204.60 198.50 202.50 0.0M
2025-02-07 185.35 197.90 187.50 195.10 0.0M
2025-02-06 177.05 180.90 176.90 176.50 0.0M
2025-02-05 175.35 175.90 174.00 175.55 0.0M
2025-02-04 173.85 174.90 173.10 173.75 0.0M
2025-02-03 171.35 175.80 172.10 172.70 0.0M
2025-01-31 178.20 178.20 176.90 177.35 0.0M
2025-01-30 176.50 180.70 177.40 177.45 0.0M
2025-01-29 175.85 177.30 175.50 176.40 0.0M
2025-01-28 175.05 175.90 174.30 174.20 0.0M
2025-01-27 170.90 175.50 171.20 172.50 0.0M
2025-01-24 174.00 177.00 173.10 174.60 0.0M
2025-01-23 170.20 173.80 169.30 169.65 0.0M
2025-01-22 170.50 172.10 168.70 169.45 0.0M
2025-01-21 166.70 168.20 166.00 166.70 0.0M
2025-01-20 164.30 166.10 163.50 165.15 0.0M
2025-01-17 164.80 166.90 164.80 165.25 0.0M
2025-01-16 164.00 164.30 162.10 163.45 0.2M
2025-01-15 160.00 163.15 159.90 160.40 0.0M
2025-01-14 153.45 159.80 154.30 158.10 0.0M
2025-01-13 154.90 155.50 152.20 155.65 0.0M
2025-01-10 154.70 157.20 154.41 154.00 0.0M
2025-01-09 153.15 154.40 152.90 152.90 0.0M
2025-01-08 155.45 155.00 152.60 155.25 0.0M
2025-01-07 156.20 157.60 154.70 156.90 0.0M
2025-01-06 155.45 155.45 155.45 155.45 0.0M
2025-01-03 156.20 156.40 155.00 155.45 0.0M
2025-01-02 154.50 156.10 154.80 155.35 0.0M