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
2022-12-30 172.90 173.80 172.50 173.05 0.0M
2022-12-29 169.00 173.20 168.90 169.15 0.0M
2022-12-28 172.50 173.85 169.90 173.85 0.0M
2022-12-23 169.80 172.20 169.65 169.65 0.0M
2022-12-22 173.40 173.40 168.80 172.70 0.0M
2022-12-21 170.90 172.30 169.35 169.35 0.0M
2022-12-20 169.30 171.80 168.00 169.35 0.0M
2022-12-19 172.00 172.00 167.50 170.70 0.0M
2022-12-16 172.90 173.50 169.50 173.05 0.0M
2022-12-15 175.50 179.20 173.30 177.35 0.0M
2022-12-14 175.60 180.70 175.60 176.10 0.0M
2022-12-13 174.50 179.00 172.20 178.40 0.0M
2022-12-12 173.30 174.20 171.40 172.90 0.0M
2022-12-09 172.80 174.60 171.50 173.15 0.0M
2022-12-08 172.20 172.20 170.00 171.90 0.0M
2022-12-07 171.70 172.50 169.90 172.20 0.0M
2022-12-06 180.00 180.40 172.60 173.75 0.0M
2022-12-05 179.40 180.40 177.20 178.50 0.0M
2022-12-02 174.90 179.60 174.90 175.75 0.0M
2022-12-01 177.00 178.20 175.50 178.20 0.0M
2022-11-30 173.00 175.50 172.20 172.70 0.4M
2022-11-29 172.10 175.60 171.90 172.40 0.0M
2022-11-28 174.70 175.00 171.20 174.80 0.0M
2022-11-25 174.10 176.00 172.50 173.55 0.0M
2022-11-24 171.60 174.70 171.00 171.65 0.0M
2022-11-23 171.50 172.60 170.90 171.85 0.0M
2022-11-22 168.20 172.10 168.00 168.70 0.0M
2022-11-21 167.00 168.80 166.20 167.15 0.0M
2022-11-18 166.00 169.20 166.00 168.20 0.1M
2022-11-17 166.70 167.80 165.10 166.90 0.0M
2022-11-16 166.90 167.55 165.50 167.55 0.0M
2022-11-15 169.00 171.20 167.40 168.70 0.0M
2022-11-14 173.20 173.20 169.30 172.60 0.0M
2022-11-11 171.70 173.00 167.70 171.35 0.0M
2022-11-10 160.50 170.30 157.00 170.30 0.0M
2022-11-09 164.80 165.50 160.80 163.85 0.0M
2022-11-08 159.10 165.40 159.10 163.75 0.0M
2022-11-07 154.30 160.10 154.30 156.40 0.0M
2022-11-04 156.60 156.60 152.70 152.70 0.0M
2022-11-03 152.10 155.40 150.80 152.70 0.0M
2022-11-02 152.30 156.50 152.10 152.10 0.0M
2022-11-01 152.50 154.50 150.60 150.60 0.0M
2022-10-31 150.00 152.10 147.20 147.35 0.0M
2022-10-28 148.40 151.70 146.50 150.60 0.0M
2022-10-27 156.20 157.90 152.40 156.30 0.0M
2022-10-26 160.10 161.90 156.00 159.15 0.0M
2022-10-25 153.50 160.20 153.50 158.20 0.0M
2022-10-24 150.70 154.80 150.30 151.05 0.0M
2022-10-21 147.90 148.40 145.20 146.70 0.0M
2022-10-20 146.40 148.10 144.10 146.20 0.0M
2022-10-19 151.50 152.30 147.10 150.30 0.0M
2022-10-18 151.70 153.50 151.30 151.45 0.0M
2022-10-17 144.30 150.00 144.30 149.55 0.0M
2022-10-14 145.90 148.40 144.50 146.20 0.0M
2022-10-13 140.00 144.40 137.90 140.20 0.0M
2022-10-12 140.00 141.60 138.10 139.35 0.0M
2022-10-11 138.80 141.80 138.80 140.00 0.0M
2022-10-10 138.90 143.20 137.90 142.30 0.0M
2022-10-07 144.90 144.90 138.10 140.40 0.0M
2022-10-06 144.50 148.10 144.30 144.30 0.0M
2022-10-05 150.00 150.00 141.50 144.80 0.0M
2022-10-04 148.40 150.40 147.40 147.85 0.0M
2022-10-03 138.50 144.40 136.90 142.80 0.0M
2022-09-30 139.60 140.40 137.90 139.65 0.0M
2022-09-29 138.00 138.10 134.30 137.65 0.0M
2022-09-28 134.90 140.00 134.60 137.65 0.0M
2022-09-27 139.40 141.00 138.80 140.00 0.0M
2022-09-26 140.50 141.90 139.90 140.80 0.0M
2022-09-23 145.00 145.00 136.20 140.60 0.0M
2022-09-22 148.10 148.20 145.20 147.25 0.0M
2022-09-21 142.70 149.90 142.60 147.25 0.0M
2022-09-20 146.90 148.30 144.30 144.50 0.0M
2022-09-16 144.70 147.00 144.50 144.50 0.0M
2022-09-15 150.10 150.70 147.60 150.70 0.0M
2022-09-14 150.40 151.25 148.90 151.25 0.0M
2022-09-13 158.70 159.30 152.90 153.25 0.0M
2022-09-12 155.60 157.90 154.40 154.40 0.0M
2022-09-09 149.90 153.55 149.90 153.55 0.0M
2022-09-08 145.80 149.80 145.70 147.45 0.0M
2022-09-07 139.90 144.80 139.90 141.15 0.0M
2022-09-06 140.70 142.10 139.60 140.90 0.0M
2022-09-05 137.30 139.50 137.00 137.55 0.0M
2022-09-02 138.20 142.00 136.90 138.10 0.0M
2022-09-01 137.90 139.25 137.20 139.25 0.0M
2022-08-31 142.10 142.60 140.10 142.60 0.0M
2022-08-30 143.80 143.80 140.50 141.75 0.0M
2022-08-26 145.30 147.20 143.80 146.10 0.0M
2022-08-25 144.40 147.90 144.40 146.40 0.0M
2022-08-24 143.70 145.80 143.70 145.75 0.0M
2022-08-23 146.10 146.10 144.10 145.45 0.0M
2022-08-22 147.50 149.00 143.50 143.85 0.0M
2022-08-19 149.20 150.60 147.80 150.60 0.0M
2022-08-18 149.40 151.50 149.40 149.65 0.0M
2022-08-17 151.70 151.70 148.90 148.90 0.0M
2022-08-16 152.80 155.10 152.60 152.60 0.0M
2022-08-15 154.10 154.70 152.20 154.70 0.0M
2022-08-12 153.20 153.30 150.90 151.05 0.1M
2022-08-11 156.60 157.90 152.60 152.70 0.0M
2022-08-10 149.90 154.00 148.80 151.15 0.0M
2022-08-09 150.20 150.90 147.40 150.90 0.0M
2022-08-08 148.70 150.30 148.10 148.90 0.0M
2022-08-05 153.20 153.20 147.00 147.75 0.0M
2022-08-04 152.60 153.60 152.60 153.15 0.0M
2022-08-03 147.10 153.10 147.10 152.00 0.0M
2022-08-02 150.80 151.10 148.50 149.05 0.0M
2022-08-01 156.60 159.30 154.50 158.50 0.0M
2022-07-29 155.10 155.30 153.05 153.05 0.0M
2022-07-28 152.70 152.70 150.90 151.75 0.0M
2022-07-27 148.10 150.40 148.10 149.75 0.0M
2022-07-26 153.80 153.80 150.20 153.05 0.0M
2022-07-25 153.70 154.60 153.50 154.10 0.0M
2022-07-22 153.70 155.80 153.35 153.35 0.0M
2022-07-21 154.00 154.90 153.10 154.70 0.0M
2022-07-20 155.40 155.85 152.70 155.85 0.1M
2022-07-19 154.50 155.50 152.50 153.55 0.0M
2022-07-18 155.80 155.80 153.85 153.85 0.0M
2022-07-15 147.90 152.50 147.90 150.50 0.1M
2022-07-14 149.40 149.40 145.10 147.35 0.0M
2022-07-13 155.00 155.00 149.85 149.85 0.0M
2022-07-12 149.60 154.20 149.60 152.00 0.0M
2022-07-11 148.90 151.20 148.10 148.10 0.0M
2022-07-08 151.50 152.90 150.40 152.00 0.0M
2022-07-07 150.80 152.40 149.30 149.75 0.0M
2022-07-06 147.60 149.60 146.60 146.60 0.0M
2022-07-05 147.90 147.90 142.90 146.10 0.0M
2022-07-04 147.40 147.80 143.60 146.00 0.1M
2022-07-01 140.00 146.80 140.00 144.70 0.1M
2022-06-30 141.60 141.60 138.50 140.50 0.0M
2022-06-29 142.30 143.80 140.90 141.85 0.0M
2022-06-28 142.40 144.90 142.20 142.70 0.0M
2022-06-27 140.60 141.90 140.20 140.20 0.0M
2022-06-23 134.80 136.70 133.60 136.70 0.0M
2022-06-22 133.10 137.10 132.60 133.85 0.1M
2022-06-21 138.80 139.10 137.40 138.20 0.0M
2022-06-20 135.80 140.60 135.70 140.20 0.0M
2022-06-17 134.10 137.10 133.10 134.90 0.1M
2022-06-16 134.80 134.80 130.50 134.20 0.1M
2022-06-15 136.40 137.50 135.80 136.50 0.0M
2022-06-14 137.30 139.15 135.50 139.15 0.1M
2022-06-13 141.60 141.75 137.70 141.75 0.0M
2022-06-10 145.10 146.80 144.70 146.20 0.1M
2022-06-09 150.50 151.40 147.00 147.15 0.0M
2022-06-08 153.10 153.40 150.80 152.80 0.0M
2022-06-07 154.40 154.40 150.70 154.10 0.1M
2022-06-01 157.30 158.00 153.90 157.55 0.0M
2022-05-31 157.80 159.05 157.00 159.05 0.6M
2022-05-30 160.10 162.80 157.90 160.00 0.1M
2022-05-27 154.10 158.50 151.90 154.60 0.1M
2022-05-25 156.90 158.30 151.90 158.30 0.0M
2022-05-24 162.50 162.50 154.50 158.30 0.1M
2022-05-23 162.70 164.60 162.70 163.55 0.2M
2022-05-20 161.10 162.60 159.45 159.45 0.1M
2022-05-19 155.10 159.45 153.50 159.45 0.1M
2022-05-18 156.10 159.40 154.30 156.30 0.1M
2022-05-17 153.90 157.30 153.70 154.90 0.0M
2022-05-16 149.90 153.40 148.50 151.55 0.1M
2022-05-13 151.50 153.80 150.80 153.35 0.1M
2022-05-12 146.70 147.05 143.00 147.05 0.1M
2022-05-11 149.50 149.50 145.30 146.60 0.0M
2022-05-10 146.20 147.40 145.70 146.40 0.0M
2022-05-09 148.80 150.10 144.40 144.40 0.0M
2022-05-06 154.60 154.60 150.00 154.10 0.1M
2022-05-05 159.80 159.90 154.80 158.80 0.1M
2022-05-04 158.80 158.80 154.90 158.00 0.0M
2022-05-03 157.20 158.80 155.00 156.10 0.1M
2022-04-29 164.10 165.90 162.50 163.55 0.1M
2022-04-28 171.40 175.60 167.40 169.25 0.2M
2022-04-27 171.60 175.30 171.60 172.30 0.0M
2022-04-26 177.10 177.40 172.60 177.05 0.0M
2022-04-25 172.60 176.70 172.60 176.00 0.1M
2022-04-22 181.10 182.40 177.80 182.40 0.0M
2022-04-21 180.10 184.60 180.10 180.20 0.0M
2022-04-20 181.60 181.60 177.50 180.60 0.1M
2022-04-19 182.60 183.75 179.00 183.75 0.0M
2022-04-14 180.10 183.30 180.10 180.20 0.0M
2022-04-13 179.50 181.30 176.80 180.20 0.0M
2022-04-12 176.10 179.20 176.10 177.75 0.1M
2022-04-11 183.90 183.90 179.40 182.20 0.0M
2022-04-08 184.50 185.70 183.70 184.20 0.0M
2022-04-07 181.30 185.10 181.30 181.45 0.0M
2022-04-06 188.30 189.30 180.10 182.50 0.0M
2022-04-05 194.30 194.90 188.30 193.40 0.0M
2022-04-04 191.80 195.00 191.80 193.75 0.3M
2022-04-01 190.00 194.10 189.35 189.35 0.0M
2022-03-31 193.60 193.90 189.40 192.45 0.0M
2022-03-30 196.50 196.50 191.20 195.70 0.1M
2022-03-29 194.00 198.90 194.00 198.90 0.0M
2022-03-28 189.80 191.20 188.60 189.75 0.0M
2022-03-25 190.50 190.60 186.00 189.35 0.0M
2022-03-24 192.00 192.00 185.20 186.40 0.0M
2022-03-23 191.50 191.90 185.80 186.20 0.0M
2022-03-22 193.50 194.50 191.80 193.75 0.0M
2022-03-21 193.10 194.90 192.20 194.10 0.0M
2022-03-18 191.90 195.10 189.80 192.85 0.0M
2022-03-17 191.90 192.60 189.40 192.40 0.2M
2022-03-16 187.80 192.60 187.50 188.80 0.1M
2022-03-15 184.50 186.70 182.60 185.35 0.1M
2022-03-14 182.50 190.40 182.50 186.80 0.2M
2022-03-11 176.90 181.80 176.90 178.60 0.1M
2022-03-10 178.00 178.00 172.90 176.30 0.1M
2022-03-09 171.20 176.00 169.10 175.35 0.0M
2022-03-08 162.00 168.20 162.00 166.70 0.1M
2022-03-07 159.10 168.00 152.60 166.50 0.0M
2022-03-04 167.60 169.60 162.60 164.50 0.1M
2022-03-03 172.80 174.20 169.50 174.20 0.0M
2022-03-02 170.80 174.10 169.50 170.00 0.1M
2022-03-01 179.90 179.90 172.40 174.20 0.0M
2022-02-28 178.60 181.30 177.60 178.40 0.0M
2022-02-25 178.20 180.90 177.80 179.15 0.0M
2022-02-24 172.60 179.20 172.60 176.10 0.1M
2022-02-23 186.60 188.90 182.40 183.05 0.1M
2022-02-22 183.80 188.70 183.80 184.20 0.1M
2022-02-21 188.80 189.00 184.80 184.80 0.0M
2022-02-18 191.00 193.10 189.90 190.75 0.1M
2022-02-17 192.80 193.90 191.20 193.00 0.0M
2022-02-16 193.70 194.15 191.20 194.15 0.0M
2022-02-15 195.20 195.20 192.85 192.85 0.0M
2022-02-14 189.80 192.30 186.30 190.30 0.1M
2022-02-11 197.80 199.20 197.40 198.15 0.0M
2022-02-10 199.00 200.25 197.70 200.25 0.0M
2022-02-09 197.10 203.00 196.60 198.10 0.1M
2022-02-08 196.60 197.50 192.60 196.80 0.1M
2022-02-07 197.00 198.70 192.70 198.10 0.2M
2022-02-04 199.10 204.00 194.20 197.95 0.2M
2022-02-03 211.20 212.60 208.80 210.70 0.1M
2022-02-02 211.00 215.00 210.40 212.80 0.1M
2022-02-01 211.20 211.60 208.20 209.80 0.0M
2022-01-31 206.60 209.00 205.00 208.00 0.0M
2022-01-28 204.00 204.20 201.60 203.85 0.0M
2022-01-27 204.80 205.80 202.90 202.90 0.0M
2022-01-26 207.60 209.00 207.20 208.25 0.0M
2022-01-25 207.80 208.20 204.60 208.20 0.0M
2022-01-24 211.40 211.40 204.20 205.60 0.0M
2022-01-21 218.40 219.00 211.00 212.20 0.0M
2022-01-20 223.20 223.20 219.40 221.60 0.0M
2022-01-19 217.60 224.40 217.00 224.40 0.0M
2022-01-18 219.40 221.60 218.80 221.60 0.0M
2022-01-17 224.20 224.60 220.80 220.80 0.0M
2022-01-14 231.80 231.80 226.80 230.90 0.0M
2022-01-13 234.40 237.60 233.00 234.70 0.0M
2022-01-12 240.60 240.60 233.60 240.00 0.0M
2022-01-11 231.80 236.40 231.80 232.60 0.0M
2022-01-10 240.40 240.80 230.40 235.30 0.0M
2022-01-07 246.20 246.20 242.20 244.20 0.0M
2022-01-05 258.40 258.40 254.00 257.20 0.0M
2022-01-04 258.40 259.60 257.20 257.20 0.1M