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
2023-12-29 140.60 141.40 140.60 141.15 0.0M
2023-12-28 143.10 143.40 140.70 143.35 0.0M
2023-12-27 137.40 141.10 137.40 137.75 0.0M
2023-12-22 136.00 136.00 135.80 135.85 0.0M
2023-12-21 135.10 136.50 133.80 134.90 0.0M
2023-12-20 135.00 138.50 134.60 136.00 0.0M
2023-12-19 135.00 136.00 134.50 135.75 0.0M
2023-12-18 133.10 135.10 132.80 134.40 0.0M
2023-12-15 139.90 140.30 137.20 140.30 0.0M
2023-12-14 145.40 145.70 138.20 138.20 0.1M
2023-12-13 140.00 140.90 139.10 139.45 0.0M
2023-12-12 139.50 140.20 139.10 140.00 0.0M
2023-12-11 138.30 139.70 137.45 137.45 0.0M
2023-12-08 136.40 139.70 136.40 137.45 0.0M
2023-12-07 130.50 134.10 130.50 130.60 0.0M
2023-12-06 131.00 132.70 128.40 132.70 0.0M
2023-12-05 125.70 128.40 125.70 126.00 0.0M
2023-12-04 128.40 128.40 126.20 127.75 0.0M
2023-12-01 126.70 126.90 126.00 126.80 0.0M
2023-11-30 126.30 128.50 126.30 127.25 0.1M
2023-11-29 127.60 129.00 127.10 127.15 0.0M
2023-11-28 126.20 127.20 124.50 127.20 0.0M
2023-11-27 127.90 128.40 126.90 127.55 0.0M
2023-11-24 126.60 128.90 125.90 127.15 0.0M
2023-11-23 128.00 128.10 127.20 127.55 0.0M
2023-11-22 124.70 127.20 124.70 124.90 0.0M
2023-11-21 126.10 126.50 124.20 126.50 0.0M
2023-11-20 126.10 128.30 126.10 126.70 0.0M
2023-11-17 123.90 127.30 123.60 127.15 0.0M
2023-11-16 123.60 124.60 121.90 123.25 0.0M
2023-11-15 125.30 128.70 123.90 124.40 0.0M
2023-11-14 117.70 124.90 117.60 124.20 0.0M
2023-11-13 118.70 119.15 115.90 119.15 0.0M
2023-11-10 120.00 120.80 117.90 120.60 0.1M
2023-11-09 118.50 121.40 117.00 119.45 0.5M
2023-11-08 119.80 120.00 118.10 120.00 0.0M
2023-11-07 120.80 121.30 119.40 119.75 0.0M
2023-11-06 121.00 121.35 119.70 121.35 0.0M
2023-11-03 118.30 121.20 118.30 118.60 0.0M
2023-11-02 112.40 120.40 112.40 118.60 0.0M
2023-11-01 116.30 118.00 115.70 116.10 0.1M
2023-10-31 116.20 117.55 115.60 117.55 0.0M
2023-10-30 110.70 113.30 108.60 112.30 0.1M
2023-10-27 111.30 111.30 102.90 106.60 0.1M
2023-10-26 118.80 120.70 118.80 120.60 0.4M
2023-10-25 117.50 119.30 116.80 117.35 0.0M
2023-10-24 121.90 121.90 118.60 121.55 0.0M
2023-10-23 123.00 123.75 120.40 123.75 0.0M
2023-10-20 121.50 123.20 120.90 121.55 0.4M
2023-10-19 123.40 125.85 122.10 125.85 0.1M
2023-10-18 125.50 125.85 123.10 125.85 0.0M
2023-10-17 125.40 127.10 124.70 125.85 0.0M
2023-10-16 131.00 133.00 125.10 127.65 0.0M
2023-10-13 134.40 136.40 134.40 134.90 0.0M
2023-10-12 136.80 137.60 134.80 135.50 0.0M
2023-10-11 137.70 138.10 135.30 137.25 0.0M
2023-10-10 134.30 137.70 134.30 134.50 0.0M
2023-10-09 135.20 135.20 132.50 133.85 0.4M
2023-10-06 132.80 133.80 131.90 132.40 0.0M
2023-10-05 131.50 133.70 131.50 131.55 0.0M
2023-10-04 127.50 130.10 127.45 127.45 0.0M
2023-10-03 130.80 131.05 128.10 131.05 0.0M
2023-10-02 130.20 131.50 130.20 131.05 0.0M
2023-09-29 126.60 129.00 126.10 126.10 0.0M
2023-09-28 122.00 125.00 122.00 124.30 0.0M
2023-09-27 124.00 125.30 123.00 124.30 0.0M
2023-09-26 124.60 125.20 123.00 124.80 0.0M
2023-09-25 126.60 126.80 123.30 126.80 0.0M
2023-09-22 127.10 128.00 126.80 127.05 0.0M
2023-09-21 128.90 130.00 127.70 130.00 0.0M
2023-09-20 129.80 131.50 129.75 129.75 0.0M
2023-09-19 130.40 132.10 128.70 130.30 0.0M
2023-09-18 131.20 131.80 130.40 131.65 0.0M
2023-09-15 133.60 135.00 132.50 134.20 0.0M
2023-09-14 132.00 134.00 132.00 134.00 0.0M
2023-09-13 134.00 134.20 132.30 132.30 0.0M
2023-09-12 136.80 137.05 134.80 137.05 0.0M
2023-09-11 138.10 138.30 135.50 138.20 0.0M
2023-09-08 139.00 139.30 138.70 138.70 0.0M
2023-09-07 138.70 139.05 137.30 139.05 0.0M
2023-09-06 142.10 142.10 139.60 139.65 0.0M
2023-09-05 142.50 143.40 142.10 142.30 0.0M
2023-09-04 144.00 144.50 142.90 144.30 0.0M
2023-09-01 141.80 144.00 141.80 142.90 0.0M
2023-08-31 141.60 144.20 141.60 144.00 0.0M
2023-08-30 142.60 143.60 141.30 143.15 0.0M
2023-08-29 144.30 144.60 142.60 144.10 0.0M
2023-08-25 138.90 141.90 138.90 140.50 0.0M
2023-08-24 141.50 141.50 139.05 139.05 0.0M
2023-08-23 140.50 140.70 139.30 140.00 0.0M
2023-08-22 139.90 141.00 139.80 140.70 0.0M
2023-08-21 139.90 141.80 138.70 140.00 0.0M
2023-08-18 141.20 141.40 139.40 140.00 0.0M
2023-08-17 143.60 143.60 141.10 143.05 0.0M
2023-08-16 144.60 146.00 144.50 145.85 0.0M
2023-08-15 147.00 148.80 145.60 145.65 0.0M
2023-08-14 149.90 151.40 148.40 149.85 0.0M
2023-08-11 145.60 145.60 144.90 145.55 0.0M
2023-08-10 146.00 146.30 144.90 146.10 0.0M
2023-08-09 145.40 145.50 143.80 144.90 0.0M
2023-08-08 142.50 143.80 142.00 143.05 0.0M
2023-08-07 143.40 144.30 142.60 142.70 0.0M
2023-08-04 144.00 144.00 142.80 143.55 0.0M
2023-08-03 144.30 144.80 143.40 144.80 0.0M
2023-08-02 143.50 145.00 143.50 144.00 0.0M
2023-08-01 144.00 145.05 144.00 145.05 0.0M
2023-07-31 146.70 146.80 145.75 145.75 0.0M
2023-07-28 146.00 146.80 146.00 146.40 0.0M
2023-07-27 147.30 147.80 146.60 147.35 0.0M
2023-07-26 147.30 147.90 146.10 146.40 0.0M
2023-07-25 145.50 148.00 145.50 147.65 0.0M
2023-07-24 146.30 146.50 145.25 145.25 0.0M
2023-07-21 146.60 147.70 145.10 146.50 0.0M
2023-07-20 144.80 147.70 144.10 145.55 0.0M
2023-07-19 143.40 147.00 142.80 143.75 0.0M
2023-07-18 141.90 148.70 140.80 146.30 0.0M
2023-07-17 153.70 154.60 150.30 153.75 0.0M
2023-07-14 155.20 156.50 155.20 155.45 0.0M
2023-07-13 155.50 156.10 154.50 155.25 0.0M
2023-07-12 151.70 156.70 151.10 155.55 0.0M
2023-07-11 152.60 152.60 150.90 152.20 0.0M
2023-07-10 152.50 153.50 151.40 153.25 0.0M
2023-07-07 152.50 153.90 151.40 152.40 0.0M
2023-07-06 154.30 154.30 151.90 151.90 0.0M
2023-07-05 157.70 158.00 155.00 157.55 0.0M
2023-07-04 157.10 159.70 156.70 156.70 0.0M
2023-07-03 158.40 158.40 157.10 158.10 0.0M
2023-06-30 157.70 160.80 157.70 158.50 0.0M
2023-06-29 158.30 159.40 157.50 158.60 0.0M
2023-06-28 157.00 159.60 155.30 155.85 0.0M
2023-06-27 160.40 160.90 159.50 160.90 0.0M
2023-06-26 159.20 160.70 158.30 159.15 0.0M
2023-06-22 159.10 160.80 159.10 159.65 0.0M
2023-06-21 162.30 162.70 160.80 162.70 0.0M
2023-06-20 168.30 168.30 162.40 162.80 0.0M
2023-06-19 165.00 169.05 165.00 169.05 0.0M
2023-06-16 165.80 170.30 165.80 170.00 0.0M
2023-06-15 163.40 164.30 162.60 163.75 0.0M
2023-06-14 165.40 165.50 164.30 165.15 0.0M
2023-06-13 167.00 167.30 165.50 167.05 0.0M
2023-06-12 167.70 168.70 166.30 168.70 0.0M
2023-06-09 168.30 170.20 167.50 170.20 0.0M
2023-06-08 172.80 173.65 169.50 173.65 0.0M
2023-06-07 172.70 176.70 172.70 173.85 0.0M
2023-06-05 174.60 176.10 173.20 174.80 0.0M
2023-06-02 168.90 176.20 168.90 174.50 0.0M
2023-06-01 166.80 168.40 166.40 166.60 0.0M
2023-05-31 168.70 169.50 163.90 164.00 0.0M
2023-05-30 171.90 172.60 169.20 172.60 0.0M
2023-05-26 169.80 174.20 169.80 171.15 0.0M
2023-05-25 174.60 174.70 171.90 174.70 0.0M
2023-05-24 175.10 175.35 173.00 175.35 0.0M
2023-05-23 179.30 179.80 177.60 179.25 0.0M
2023-05-22 180.20 181.55 178.60 181.55 0.0M
2023-05-19 180.20 184.00 179.85 179.85 0.0M
2023-05-17 177.60 180.40 177.10 180.40 0.0M
2023-05-16 179.90 181.80 177.40 180.40 0.0M
2023-05-15 187.00 188.60 181.30 182.70 0.0M
2023-05-12 189.80 190.75 187.80 190.75 0.0M
2023-05-11 188.90 189.80 187.40 189.55 0.0M
2023-05-10 191.00 191.20 185.40 185.55 0.0M
2023-05-09 192.10 193.95 188.40 193.95 0.0M
2023-05-05 191.20 193.60 190.40 191.70 0.0M
2023-05-04 189.10 190.80 188.60 189.05 0.0M
2023-05-03 193.00 193.10 190.00 192.60 0.0M
2023-05-02 193.30 196.50 191.60 193.80 0.0M
2023-04-28 193.90 197.00 191.20 197.00 0.0M
2023-04-27 181.20 204.60 180.90 197.35 0.0M
2023-04-26 181.60 183.60 180.90 181.45 0.0M
2023-04-25 183.50 184.20 183.05 183.05 0.0M
2023-04-24 183.30 184.80 182.50 182.50 0.0M
2023-04-21 189.10 189.10 181.90 182.70 0.0M
2023-04-20 191.80 192.60 188.80 192.60 0.0M
2023-04-19 194.40 196.70 191.80 196.05 0.0M
2023-04-18 193.40 195.70 193.15 193.15 0.0M
2023-04-17 193.00 193.80 192.30 192.65 0.0M
2023-04-14 188.30 194.40 188.30 193.00 0.0M
2023-04-13 187.90 188.80 186.10 188.80 0.0M
2023-04-12 186.20 189.40 185.70 187.50 0.0M
2023-04-11 184.30 185.20 183.30 183.75 0.0M
2023-04-06 183.10 188.50 183.10 188.50 0.0M
2023-04-05 187.90 188.50 183.30 188.50 0.0M
2023-04-04 186.60 189.90 186.60 187.05 0.0M
2023-04-03 184.10 186.30 183.70 185.35 0.0M
2023-03-31 185.80 188.00 185.80 186.80 0.0M
2023-03-30 182.30 186.40 182.30 183.05 0.0M
2023-03-29 176.60 180.80 176.30 177.25 0.0M
2023-03-28 174.10 178.70 173.00 174.00 0.0M
2023-03-27 176.40 177.80 173.30 175.15 0.0M
2023-03-24 173.70 174.50 172.30 173.65 0.0M
2023-03-23 174.40 175.80 172.80 173.25 0.0M
2023-03-22 174.10 175.10 172.90 173.25 0.0M
2023-03-21 179.80 180.40 174.10 178.70 0.0M
2023-03-20 164.50 180.00 164.50 179.15 0.0M
2023-03-17 168.50 172.70 166.80 169.05 0.0M
2023-03-16 165.50 167.00 163.30 166.30 0.0M
2023-03-15 171.60 172.90 166.60 172.90 0.0M
2023-03-14 174.00 175.20 172.30 172.60 0.0M
2023-03-13 178.50 178.50 171.60 172.60 0.1M
2023-03-10 177.50 180.40 176.20 177.25 0.0M
2023-03-09 182.50 183.65 179.30 183.65 0.0M
2023-03-08 183.20 185.70 182.70 182.70 0.0M
2023-03-07 186.40 186.40 183.70 186.10 0.0M
2023-03-06 185.80 187.60 185.35 185.35 0.0M
2023-03-03 185.90 186.40 184.80 184.80 0.1M
2023-03-02 183.50 184.80 182.60 183.35 0.2M
2023-03-01 183.70 185.10 181.35 181.35 0.0M
2023-02-28 182.70 182.70 180.10 181.25 0.0M
2023-02-27 182.70 184.10 182.30 182.50 0.0M
2023-02-24 186.80 186.80 180.60 181.15 0.0M
2023-02-23 187.80 188.60 186.30 186.90 0.1M
2023-02-22 184.50 187.70 182.70 184.80 0.0M
2023-02-21 190.30 191.10 186.80 190.70 0.0M
2023-02-20 193.10 194.35 190.70 194.35 0.0M
2023-02-17 192.70 193.40 192.00 192.80 0.0M
2023-02-16 197.60 197.60 193.80 196.60 0.0M
2023-02-15 195.50 196.00 193.10 195.85 0.0M
2023-02-14 199.00 199.00 195.00 198.90 0.0M
2023-02-13 193.80 199.60 193.80 194.75 0.0M
2023-02-10 185.40 193.90 182.10 191.05 0.0M
2023-02-09 199.10 202.00 198.90 198.90 0.0M
2023-02-08 200.60 200.80 196.40 200.25 0.0M
2023-02-07 200.40 201.40 197.90 198.50 0.0M
2023-02-06 198.00 199.60 197.60 199.10 0.0M
2023-02-03 199.30 201.60 199.30 199.90 0.0M
2023-02-02 197.60 202.50 197.60 202.50 0.0M
2023-02-01 190.60 193.00 189.85 189.85 0.0M
2023-01-31 187.90 188.30 187.40 187.75 0.0M
2023-01-30 187.00 189.10 186.80 186.80 0.0M
2023-01-27 190.60 190.60 187.60 190.00 0.0M
2023-01-26 191.00 191.10 188.90 190.00 0.0M
2023-01-25 192.20 193.40 188.90 192.00 0.1M
2023-01-24 194.00 194.60 191.20 194.30 0.0M
2023-01-23 192.30 194.00 192.00 192.85 0.0M
2023-01-20 191.50 191.70 189.50 189.85 0.0M
2023-01-19 191.40 192.00 188.80 192.00 0.0M
2023-01-18 192.40 197.40 191.70 192.85 0.0M
2023-01-17 191.20 191.90 189.70 191.45 0.0M
2023-01-16 189.20 192.20 188.50 189.45 0.0M
2023-01-13 193.00 193.40 189.50 193.40 0.0M
2023-01-12 190.30 194.10 189.00 193.95 0.0M
2023-01-11 185.70 189.50 185.70 189.35 0.0M
2023-01-10 179.40 183.00 179.05 179.05 0.0M
2023-01-09 182.80 185.00 182.10 183.05 0.0M
2023-01-05 178.00 181.40 176.50 176.50 0.0M
2023-01-04 177.50 178.00 176.30 176.50 0.0M
2023-01-03 178.50 178.90 175.30 176.90 0.0M