Austevoll

AUSS
🏛️ イギリス →
95.55
最終更新: 2025-09-29
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 72.65 73.70 72.65 73.67 0.0M
2023-12-28 72.85 72.85 71.92 71.92 0.0M
2023-12-27 71.25 72.85 71.25 72.15 0.0M
2023-12-22 70.50 70.90 70.50 70.90 0.0M
2023-12-21 71.90 71.90 70.85 71.47 0.0M
2023-12-20 72.05 72.05 70.90 71.78 0.0M
2023-12-19 71.35 73.20 71.35 72.10 0.0M
2023-12-18 71.15 71.50 70.80 70.80 0.0M
2023-12-15 72.75 72.75 71.30 72.10 0.0M
2023-12-14 71.05 72.30 70.70 71.72 0.0M
2023-12-13 70.25 70.50 70.05 70.30 0.0M
2023-12-12 71.80 71.80 70.80 71.22 0.0M
2023-12-11 71.25 71.30 71.25 71.28 0.0M
2023-12-08 72.00 72.00 71.05 71.88 0.1M
2023-12-07 72.20 72.50 71.50 72.50 0.0M
2023-12-06 73.75 74.00 72.80 72.80 0.0M
2023-12-05 73.65 74.30 73.60 74.30 0.0M
2023-12-04 74.45 74.65 73.75 73.92 0.0M
2023-12-01 73.85 74.40 73.85 74.40 0.0M
2023-11-30 74.75 74.75 73.80 74.45 0.0M
2023-11-29 73.70 75.20 73.55 74.75 0.0M
2023-11-28 74.25 74.25 73.58 73.58 0.0M
2023-11-27 75.60 75.62 74.90 75.62 0.0M
2023-11-24 74.15 75.03 73.65 75.03 0.0M
2023-11-23 73.00 74.00 73.00 74.00 0.1M
2023-11-22 72.85 72.85 72.25 72.30 0.1M
2023-11-21 72.50 72.65 71.90 72.65 0.1M
2023-11-20 72.45 72.75 72.20 72.20 0.1M
2023-11-17 70.40 72.40 70.40 72.40 0.1M
2023-11-16 73.20 73.70 70.75 70.90 0.1M
2023-11-15 74.15 74.35 72.65 74.10 0.1M
2023-11-14 77.15 78.15 77.05 77.78 0.0M
2023-11-13 78.20 78.30 77.28 77.28 0.0M
2023-11-10 78.90 78.90 77.85 78.25 0.0M
2023-11-09 76.85 79.60 76.85 79.12 0.0M
2023-11-08 75.90 76.85 75.90 76.85 0.0M
2023-11-07 74.50 74.55 72.90 73.67 0.1M
2023-11-06 76.05 76.75 75.70 76.75 0.0M
2023-11-03 77.00 77.35 76.35 76.95 0.0M
2023-11-02 76.50 76.85 75.95 76.00 0.0M
2023-11-01 76.20 76.30 75.40 76.25 0.0M
2023-10-31 76.70 76.85 76.10 76.50 0.0M
2023-10-30 75.70 75.95 74.90 75.47 0.0M
2023-10-27 74.40 76.00 74.40 75.42 0.0M
2023-10-26 72.50 72.60 72.50 72.60 0.0M
2023-10-25 72.30 73.00 72.15 72.85 0.1M
2023-10-24 70.80 73.10 69.85 72.25 0.1M
2023-10-23 72.00 72.00 70.60 70.75 0.0M
2023-10-20 72.95 72.95 72.20 72.25 0.0M
2023-10-19 74.25 74.90 73.20 74.90 0.0M
2023-10-18 75.10 75.15 74.50 74.90 0.0M
2023-10-17 74.30 75.25 74.15 74.90 0.0M
2023-10-16 74.40 75.35 74.25 74.70 0.0M
2023-10-13 75.55 75.55 74.70 75.38 0.0M
2023-10-12 76.15 76.65 75.75 76.00 0.0M
2023-10-11 76.15 76.40 75.50 75.53 0.0M
2023-10-10 73.90 75.20 73.90 74.75 0.0M
2023-10-09 73.70 73.80 72.65 72.80 0.0M
2023-10-06 73.95 74.40 73.65 74.10 0.0M
2023-10-05 73.90 74.40 73.85 74.40 0.0M
2023-10-04 72.25 73.55 72.15 72.65 0.0M
2023-10-03 74.30 74.30 72.35 72.35 0.0M
2023-10-02 75.45 75.95 74.35 75.03 0.0M
2023-09-29 74.60 75.30 74.55 74.65 0.0M
2023-09-28 75.05 75.40 74.10 75.08 0.1M
2023-09-27 74.20 75.85 74.15 75.67 0.0M
2023-09-26 74.45 74.60 73.72 73.72 0.0M
2023-09-25 74.90 74.90 74.25 74.25 0.0M
2023-09-22 77.80 77.80 76.60 76.85 0.0M
2023-09-21 78.35 78.95 77.80 77.83 0.0M
2023-09-20 78.70 79.75 78.65 79.58 0.0M
2023-09-19 77.10 78.65 77.10 78.65 0.0M
2023-09-18 76.90 78.35 76.55 77.88 0.0M
2023-09-15 80.05 80.05 77.70 77.72 0.0M
2023-09-14 78.75 80.25 78.30 80.25 0.0M
2023-09-13 78.05 78.05 77.75 78.00 0.0M
2023-09-12 77.30 77.95 77.20 77.38 0.0M
2023-09-11 77.75 77.75 77.20 77.47 0.0M
2023-09-08 76.15 76.45 75.85 75.85 0.0M
2023-09-07 76.80 76.85 76.45 76.85 0.0M
2023-09-06 80.15 80.15 77.50 77.78 0.0M
2023-09-05 78.05 79.33 78.05 79.33 0.0M
2023-09-04 77.55 78.70 77.55 78.00 0.0M
2023-09-01 77.05 77.35 76.15 76.90 0.0M
2023-08-31 78.00 78.00 77.30 77.88 0.0M
2023-08-30 77.75 78.00 77.28 77.28 0.0M
2023-08-29 77.50 77.70 76.80 77.03 0.0M
2023-08-25 78.10 78.70 76.40 77.38 0.0M
2023-08-24 76.95 78.50 75.75 78.15 0.0M
2023-08-23 72.80 77.45 71.65 76.70 0.1M
2023-08-22 73.30 74.85 73.30 74.70 0.0M
2023-08-21 76.25 76.25 74.80 75.62 0.0M
2023-08-18 76.55 76.60 75.35 75.38 0.0M
2023-08-17 77.20 77.20 76.35 77.17 0.0M
2023-08-16 76.45 77.50 75.75 76.70 0.0M
2023-08-15 77.00 77.50 75.70 76.65 0.0M
2023-08-14 76.45 77.15 75.70 75.72 0.1M
2023-08-11 75.80 77.22 75.80 77.22 0.0M
2023-08-10 75.45 75.85 74.95 74.95 0.0M
2023-08-09 76.15 76.30 76.10 76.10 0.0M
2023-08-08 76.80 76.80 75.50 75.88 0.0M
2023-08-07 77.15 77.35 76.45 77.03 0.0M
2023-08-04 76.35 77.12 76.15 77.12 0.0M
2023-08-03 75.95 76.75 75.60 76.75 0.0M
2023-08-02 76.60 76.75 75.60 76.35 0.0M
2023-08-01 76.25 77.10 76.15 76.15 0.0M
2023-07-31 76.65 76.95 76.10 76.25 0.0M
2023-07-28 76.05 76.05 74.65 74.65 0.0M
2023-07-27 74.00 75.42 74.00 75.42 0.0M
2023-07-26 73.80 74.35 73.45 74.00 0.0M
2023-07-25 73.85 74.75 73.85 74.55 0.0M
2023-07-24 75.20 75.20 74.30 74.35 0.0M
2023-07-21 74.85 75.45 74.85 75.38 0.0M
2023-07-20 73.80 75.00 73.80 74.30 0.0M
2023-07-19 72.70 73.25 72.50 72.50 0.0M
2023-07-18 71.80 72.50 71.80 72.10 0.0M
2023-07-17 72.20 72.35 71.70 71.88 0.0M
2023-07-14 74.25 74.25 73.25 73.33 0.0M
2023-07-13 74.85 74.85 74.25 74.50 0.0M
2023-07-12 73.25 74.80 73.25 74.65 0.0M
2023-07-11 72.45 72.75 72.40 72.40 0.0M
2023-07-10 71.85 72.20 71.47 71.47 0.0M
2023-07-07 72.50 72.75 71.10 71.38 0.0M
2023-07-06 73.70 73.70 72.35 72.35 0.1M
2023-07-05 73.55 74.45 73.45 74.25 0.0M
2023-07-04 74.95 75.15 74.50 74.80 0.0M
2023-07-03 74.15 74.55 73.45 74.50 0.1M
2023-06-30 74.50 74.60 74.45 74.60 0.0M
2023-06-29 74.75 74.75 73.80 74.45 0.0M
2023-06-28 73.75 74.60 73.50 74.00 0.0M
2023-06-27 73.20 73.45 72.55 72.90 0.0M
2023-06-26 73.50 74.10 73.30 74.10 0.0M
2023-06-23 74.45 74.45 73.55 73.67 0.0M
2023-06-22 74.45 75.20 74.45 74.80 0.0M
2023-06-21 75.00 75.05 74.05 74.05 0.0M
2023-06-20 74.95 75.67 74.95 75.67 0.0M
2023-06-19 74.70 75.80 74.40 75.78 0.0M
2023-06-16 75.70 76.50 75.70 76.50 0.0M
2023-06-15 78.60 78.70 76.30 77.12 0.1M
2023-06-14 78.10 78.90 78.05 78.15 0.0M
2023-06-13 78.85 79.08 77.90 79.08 0.1M
2023-06-12 79.00 79.00 78.00 78.20 0.0M
2023-06-09 81.65 81.65 79.85 80.00 0.0M
2023-06-08 82.50 82.50 81.25 81.33 0.0M
2023-06-07 83.80 84.00 82.85 83.38 0.0M
2023-06-06 85.60 85.60 83.25 84.25 0.0M
2023-06-05 86.60 87.15 85.42 85.42 0.0M
2023-06-02 86.60 87.30 86.05 87.28 0.0M
2023-06-01 87.10 87.85 86.55 86.75 0.0M
2023-05-31 87.05 89.15 87.00 88.95 0.1M
2023-05-30 87.80 89.90 87.15 87.22 0.9M
2023-05-26 92.00 92.15 85.38 85.38 0.0M
2023-05-25 88.10 98.40 87.75 96.05 0.0M
2023-05-24 88.15 88.80 87.90 88.80 0.1M
2023-05-23 90.30 90.35 88.95 90.05 0.0M
2023-05-22 91.40 91.40 89.88 89.88 0.1M
2023-05-19 92.05 93.80 91.35 92.25 0.1M
2023-05-16 92.30 93.95 91.50 92.05 0.0M
2023-05-15 95.65 97.67 95.45 97.67 0.0M
2023-05-12 95.20 96.10 95.20 96.10 0.0M
2023-05-11 96.35 98.40 95.62 95.62 0.0M
2023-05-10 94.85 94.95 92.80 93.12 0.0M
2023-05-09 92.85 95.00 92.30 93.42 0.2M
2023-05-05 93.80 93.85 91.15 92.05 0.1M
2023-05-04 94.95 95.15 93.95 94.45 0.0M
2023-05-03 98.30 98.30 94.75 95.62 0.1M
2023-05-02 100.50 101.00 98.65 98.78 0.0M
2023-04-28 99.40 100.20 99.30 100.12 0.0M
2023-04-27 99.05 100.60 99.05 100.10 0.0M
2023-04-26 97.80 99.75 97.80 99.55 0.0M
2023-04-25 99.25 99.25 97.50 98.47 0.0M
2023-04-24 101.10 101.10 98.30 98.85 0.0M
2023-04-21 98.90 100.10 98.85 99.25 0.1M
2023-04-20 98.25 98.85 97.80 97.80 0.1M
2023-04-19 98.25 98.80 97.55 98.55 0.0M
2023-04-18 99.80 100.10 98.55 99.55 0.1M
2023-04-17 97.50 98.80 97.50 98.58 0.1M
2023-04-14 94.20 95.80 93.65 95.22 0.0M
2023-04-13 94.00 95.40 93.72 93.72 0.0M
2023-04-12 92.00 92.50 91.85 92.15 0.0M
2023-04-11 90.65 93.10 90.65 92.35 0.0M
2023-04-05 91.65 91.92 90.40 91.92 0.0M
2023-04-04 91.90 92.75 91.90 91.92 0.0M
2023-04-03 94.20 94.20 92.20 92.60 0.0M
2023-03-31 92.35 94.20 92.35 94.10 0.0M
2023-03-30 88.80 91.50 88.80 90.30 0.0M
2023-03-29 89.15 89.15 87.30 87.62 0.0M
2023-03-28 86.10 88.85 86.10 87.22 0.0M
2023-03-27 88.25 88.70 87.17 87.17 0.0M
2023-03-24 89.15 89.15 87.00 87.58 0.1M
2023-03-23 88.90 90.95 88.80 89.72 0.0M
2023-03-22 85.95 88.65 85.50 88.55 0.0M
2023-03-21 84.10 85.95 84.10 85.92 0.0M
2023-03-20 82.25 84.40 82.15 84.00 0.0M
2023-03-17 86.35 86.35 84.55 85.22 0.0M
2023-03-16 84.45 86.00 84.20 85.22 0.0M
2023-03-15 85.50 86.90 84.25 85.88 0.0M
2023-03-14 82.90 85.75 82.90 85.72 0.0M
2023-03-13 85.20 85.20 82.55 83.53 0.0M
2023-03-10 85.10 86.25 84.65 85.88 0.0M
2023-03-09 85.10 85.65 84.75 84.75 0.0M
2023-03-08 85.80 86.85 85.55 85.83 0.0M
2023-03-07 88.35 88.35 86.35 87.08 0.0M
2023-03-06 87.85 88.80 87.80 87.92 0.1M
2023-03-03 88.65 88.65 87.20 87.33 0.0M
2023-03-02 88.80 89.40 88.10 89.22 0.0M
2023-03-01 89.15 89.30 88.15 88.65 0.0M
2023-02-28 87.35 89.25 86.50 88.65 0.0M
2023-02-27 87.80 88.60 87.30 87.92 0.0M
2023-02-24 85.80 86.55 85.45 85.72 0.0M
2023-02-23 85.40 86.65 85.20 86.25 0.1M
2023-02-22 87.50 89.00 86.75 87.83 0.1M
2023-02-21 90.35 90.35 86.55 89.92 0.2M
2023-02-20 96.70 96.80 94.85 96.80 0.1M
2023-02-17 95.80 97.15 95.75 96.40 0.0M
2023-02-16 95.80 97.50 95.40 96.20 0.0M
2023-02-15 95.90 96.60 95.75 96.35 0.0M
2023-02-14 95.35 96.75 94.40 96.40 0.1M
2023-02-13 94.10 94.25 93.70 93.72 0.0M
2023-02-10 97.35 97.35 94.90 94.90 0.0M
2023-02-09 97.05 98.65 96.80 98.65 0.0M
2023-02-08 97.00 98.00 96.30 97.22 0.0M
2023-02-07 93.45 95.30 93.40 94.00 0.0M
2023-02-06 93.65 94.50 93.15 93.47 0.0M
2023-02-03 95.20 95.55 93.95 95.22 0.0M
2023-02-02 101.60 101.80 89.15 93.72 0.0M
2023-02-01 98.45 100.60 98.45 99.75 0.0M
2023-01-31 98.25 98.75 98.20 98.67 0.0M
2023-01-30 97.70 99.25 97.70 99.15 0.0M
2023-01-27 95.15 96.50 95.15 96.45 0.0M
2023-01-26 96.75 97.15 95.40 96.00 0.0M
2023-01-25 92.75 97.35 92.75 96.10 0.1M
2023-01-24 95.80 95.80 94.45 94.55 0.0M
2023-01-23 92.40 93.20 91.80 92.25 0.0M
2023-01-20 91.50 92.50 91.15 91.88 0.0M
2023-01-19 91.25 91.85 90.65 91.22 0.0M
2023-01-18 92.25 94.20 91.65 92.65 0.0M
2023-01-17 92.20 92.55 90.90 91.08 0.0M
2023-01-16 91.60 92.35 91.55 92.35 0.0M
2023-01-13 92.30 92.30 91.35 91.83 0.0M
2023-01-12 91.85 94.35 90.20 92.40 0.0M
2023-01-11 93.30 93.75 91.90 92.70 0.0M
2023-01-10 93.85 93.85 92.40 92.85 0.0M
2023-01-09 96.60 96.85 92.60 93.33 0.0M
2023-01-06 96.15 97.95 96.15 96.50 0.0M
2023-01-05 93.80 96.30 93.80 95.03 0.0M
2023-01-04 91.85 93.20 91.55 92.80 0.0M
2023-01-03 90.10 92.30 90.10 92.30 0.0M