AIA Group

1299
🏛️ ドイツ →
8.25
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
2021-12-30 9.05 9.05 8.77 8.77 0.0M
2021-12-29 9.09 9.10 8.86 9.10 0.0M
2021-12-28 8.90 8.90 8.90 8.90 0.0M
2021-12-27 9.10 9.10 8.70 8.90 0.0M
2021-12-23 8.96 8.96 8.77 8.77 0.0M
2021-12-22 8.88 8.88 8.82 8.82 0.0M
2021-12-21 8.96 8.96 8.96 8.96 0.0M
2021-12-20 8.90 8.97 8.70 8.70 0.0M
2021-12-16 9.01 9.07 9.00 9.07 0.0M
2021-12-15 9.12 9.13 8.95 8.95 0.0M
2021-12-14 9.02 9.24 9.01 9.24 0.0M
2021-12-13 9.19 9.24 9.00 9.12 0.0M
2021-12-10 9.24 9.30 9.24 9.30 0.0M
2021-12-09 9.31 9.31 9.26 9.31 0.0M
2021-12-07 9.24 9.45 9.24 9.40 0.0M
2021-12-06 9.24 9.24 9.00 9.19 0.0M
2021-12-03 9.26 9.26 9.26 9.26 0.0M
2021-12-01 9.41 9.48 9.22 9.27 0.0M
2021-11-30 9.22 9.47 9.22 9.34 0.0M
2021-11-29 9.47 9.47 9.47 9.47 0.0M
2021-11-26 9.49 9.81 9.49 9.61 0.0M
2021-11-25 9.89 9.89 9.89 9.89 0.0M
2021-11-24 9.97 10.00 9.91 9.91 0.0M
2021-11-22 9.85 9.85 9.76 9.76 0.0M
2021-11-19 9.64 9.64 9.47 9.63 0.0M
2021-11-18 9.55 9.73 9.43 9.43 0.0M
2021-11-17 9.55 9.77 9.50 9.77 0.0M
2021-11-16 9.62 9.78 9.61 9.61 0.0M
2021-11-15 9.50 9.67 9.40 9.59 0.0M
2021-11-12 9.28 9.28 9.11 9.11 0.0M
2021-11-11 9.14 9.28 9.10 9.28 0.0M
2021-11-10 9.25 9.32 9.25 9.32 0.0M
2021-11-09 9.36 9.38 9.36 9.38 0.0M
2021-11-08 9.51 9.63 9.48 9.48 0.0M
2021-11-05 9.67 9.76 9.67 9.76 0.0M
2021-11-04 9.50 9.50 9.50 9.50 0.0M
2021-11-03 9.53 9.66 9.41 9.41 0.0M
2021-11-02 9.88 9.88 9.67 9.68 0.0M
2021-11-01 9.76 9.81 9.60 9.81 0.0M
2021-10-29 9.93 9.93 9.93 9.93 0.0M
2021-10-28 9.97 9.98 9.97 9.98 0.0M
2021-10-26 10.00 10.13 10.00 10.13 0.0M
2021-10-25 10.01 10.16 10.01 10.16 0.0M
2021-10-21 9.79 9.79 9.79 9.79 0.0M
2021-10-19 9.79 9.97 9.77 9.77 0.0M
2021-10-18 9.78 9.78 9.78 9.78 0.0M
2021-10-15 9.80 9.80 9.64 9.66 0.0M
2021-10-14 9.95 9.95 9.81 9.81 0.0M
2021-10-13 9.81 9.90 9.65 9.90 0.0M
2021-10-12 9.61 9.61 9.61 9.61 0.0M
2021-10-11 9.79 9.79 9.78 9.78 0.0M
2021-10-08 9.99 10.10 9.99 10.10 0.0M
2021-10-07 9.92 10.14 9.92 10.02 0.0M
2021-10-05 9.88 10.14 9.84 10.14 0.0M
2021-10-04 9.68 9.75 9.61 9.75 0.0M
2021-10-01 9.97 9.97 9.77 9.77 0.0M
2021-09-30 10.05 10.05 10.00 10.00 0.0M
2021-09-29 9.79 9.79 9.79 9.79 0.0M
2021-09-28 9.44 9.46 9.44 9.46 0.0M
2021-09-27 9.43 9.54 9.39 9.39 0.0M
2021-09-24 9.55 9.55 9.31 9.31 0.0M
2021-09-23 9.75 9.86 9.60 9.86 0.0M
2021-09-22 9.76 9.81 9.76 9.81 0.0M
2021-09-21 9.79 9.79 9.79 9.79 0.0M
2021-09-20 9.14 9.26 8.90 9.23 0.0M
2021-09-17 9.45 9.59 9.42 9.59 0.0M
2021-09-16 9.71 9.71 9.45 9.48 0.0M
2021-09-15 9.93 9.93 9.63 9.63 0.0M
2021-09-14 10.23 10.23 10.15 10.15 0.0M
2021-09-13 10.35 10.35 10.35 10.35 0.0M
2021-09-10 10.23 10.43 10.22 10.22 0.0M
2021-09-09 10.23 10.23 10.23 10.23 0.0M
2021-09-08 10.23 10.23 10.16 10.16 0.0M
2021-09-06 10.30 10.30 10.14 10.22 0.0M
2021-09-02 10.18 10.18 9.98 10.14 0.0M
2021-09-01 10.19 10.29 9.92 10.29 0.0M
2021-08-31 10.09 10.19 9.99 9.99 0.0M
2021-08-30 10.05 10.28 10.05 10.28 0.0M
2021-08-27 10.29 10.29 10.29 10.29 0.0M
2021-08-26 10.30 10.30 10.30 10.30 0.0M
2021-08-25 10.37 10.43 10.21 10.43 0.0M
2021-08-24 10.50 10.50 10.50 10.50 0.0M
2021-08-23 10.43 10.55 10.41 10.42 0.0M
2021-08-20 10.64 10.64 10.55 10.59 0.0M
2021-08-19 10.70 10.92 10.64 10.69 0.0M
2021-08-18 10.74 10.81 10.54 10.54 0.0M
2021-08-16 10.34 10.34 10.16 10.17 0.0M
2021-08-13 10.07 10.12 10.07 10.12 0.0M
2021-08-12 10.17 10.17 9.95 9.95 0.0M
2021-08-11 10.20 10.38 10.15 10.29 0.0M
2021-08-10 10.28 10.28 10.10 10.14 0.0M
2021-08-09 10.11 10.22 10.09 10.22 0.0M
2021-08-06 9.94 9.94 9.94 9.94 0.0M
2021-08-05 9.91 9.91 9.91 9.91 0.0M
2021-08-02 10.12 10.15 9.92 10.12 0.0M
2021-07-30 10.19 10.30 10.06 10.06 0.0M
2021-07-29 9.94 9.94 9.94 9.94 0.0M
2021-07-28 9.33 9.70 9.33 9.49 0.0M
2021-07-27 9.90 9.90 9.66 9.70 0.0M
2021-07-26 10.11 10.24 10.10 10.24 0.0M
2021-07-23 10.29 10.32 10.29 10.32 0.0M
2021-07-22 10.36 10.41 10.36 10.41 0.0M
2021-07-21 10.30 10.40 10.30 10.40 0.0M
2021-07-20 10.24 10.25 10.19 10.19 0.0M
2021-07-19 10.25 10.32 10.08 10.15 0.0M
2021-07-16 10.46 10.63 10.46 10.63 0.0M
2021-07-15 10.52 10.53 10.52 10.53 0.0M
2021-07-14 10.47 10.47 10.17 10.38 0.0M
2021-07-13 10.62 10.62 10.62 10.62 0.0M
2021-07-12 10.17 10.17 10.17 10.17 0.0M
2021-07-09 10.39 10.39 10.39 10.39 0.0M
2021-07-08 10.13 10.39 10.13 10.28 0.0M
2021-07-07 10.61 10.61 10.38 10.47 0.0M
2021-07-06 10.36 10.36 10.36 10.36 0.0M
2021-07-05 10.45 10.60 10.45 10.58 0.0M
2021-07-02 10.27 10.46 10.27 10.46 0.0M
2021-07-01 10.67 10.74 10.48 10.58 0.0M
2021-06-29 10.45 10.45 10.29 10.35 0.0M
2021-06-28 10.41 10.41 10.41 10.41 0.0M
2021-06-25 10.39 10.40 10.39 10.40 0.0M
2021-06-24 10.54 10.57 10.52 10.57 0.0M
2021-06-23 10.34 10.41 10.09 10.41 0.0M
2021-06-22 10.10 10.10 10.10 10.10 0.0M
2021-06-21 10.24 10.24 10.20 10.20 0.0M
2021-06-18 10.18 10.41 10.18 10.34 0.0M
2021-06-17 10.14 10.14 10.14 10.14 0.0M
2021-06-16 10.03 10.25 10.03 10.25 0.0M
2021-06-15 10.10 10.12 9.90 10.04 0.0M
2021-06-14 10.35 10.35 10.35 10.35 0.0M
2021-06-11 10.10 10.27 10.10 10.27 0.0M
2021-06-10 10.21 10.21 10.21 10.21 0.0M
2021-06-09 10.14 10.34 10.10 10.18 0.0M
2021-06-08 10.30 10.34 10.25 10.25 0.0M
2021-06-07 10.39 10.46 10.30 10.35 0.0M
2021-06-04 10.49 10.49 10.45 10.47 0.0M
2021-06-03 10.50 10.50 10.30 10.50 0.0M
2021-06-02 10.54 10.82 10.50 10.82 0.0M
2021-06-01 10.68 10.72 10.44 10.44 0.0M
2021-05-31 10.57 10.74 10.57 10.71 0.0M
2021-05-28 11.01 11.34 11.01 11.33 0.0M
2021-05-27 10.72 11.05 10.72 11.05 0.0M
2021-05-26 10.86 11.01 10.86 11.01 0.0M
2021-05-25 10.81 10.86 10.79 10.82 0.0M
2021-05-24 10.85 10.85 10.81 10.81 0.0M
2021-05-21 10.75 10.91 10.75 10.91 0.0M
2021-05-20 10.62 10.62 10.62 10.62 0.0M
2021-05-19 10.97 10.97 10.77 10.77 0.0M
2021-05-18 11.09 11.09 10.83 10.83 0.0M
2021-05-17 11.07 11.07 10.78 10.97 0.0M
2021-05-14 10.74 10.74 10.74 10.74 0.0M
2021-05-13 10.17 10.17 10.17 10.17 0.0M
2021-05-12 10.41 10.41 10.41 10.41 0.0M
2021-05-11 10.37 10.57 10.37 10.57 0.0M
2021-05-10 10.69 10.75 10.69 10.74 0.0M
2021-05-07 10.73 10.73 10.73 10.73 0.0M
2021-05-06 10.50 10.50 10.50 10.50 0.0M
2021-05-05 10.32 10.53 10.32 10.51 0.0M
2021-05-04 10.55 10.59 10.37 10.38 0.0M
2021-05-03 10.41 10.46 10.22 10.46 0.0M
2021-04-29 10.90 11.12 10.89 11.08 0.0M
2021-04-28 10.56 10.62 10.56 10.62 0.0M
2021-04-27 10.53 10.59 10.40 10.59 0.0M
2021-04-26 10.67 10.67 10.47 10.49 0.0M
2021-04-23 10.52 10.52 10.51 10.51 0.0M
2021-04-22 10.25 10.25 10.25 10.25 0.0M
2021-04-21 10.41 10.56 10.40 10.56 0.0M
2021-04-20 10.40 10.40 10.40 10.40 0.0M
2021-04-19 10.46 10.59 10.39 10.39 0.0M
2021-04-16 10.76 10.76 10.60 10.60 0.0M
2021-04-15 10.84 10.85 10.58 10.85 0.0M
2021-04-14 10.76 10.76 10.76 10.76 0.0M
2021-04-13 10.58 10.77 10.58 10.77 0.0M
2021-04-12 10.45 10.73 10.45 10.58 0.0M
2021-04-09 10.60 10.60 10.60 10.60 0.0M
2021-04-08 10.57 10.68 10.39 10.68 0.0M
2021-04-07 10.17 10.17 9.91 10.09 0.0M
2021-04-06 10.49 10.62 10.27 10.61 0.0M
2021-04-01 10.44 10.44 10.44 10.44 0.0M
2021-03-31 10.57 10.57 10.44 10.51 0.0M
2021-03-29 10.57 10.64 10.43 10.55 0.0M
2021-03-26 10.44 10.71 10.38 10.71 0.0M
2021-03-25 10.34 10.48 10.25 10.47 0.0M
2021-03-24 10.23 10.28 10.22 10.28 0.0M
2021-03-22 10.69 10.69 10.69 10.69 0.0M
2021-03-19 10.42 10.65 10.35 10.65 0.0M
2021-03-18 10.49 10.70 10.49 10.70 0.0M
2021-03-17 10.65 10.65 10.44 10.65 0.0M
2021-03-16 10.58 10.59 10.36 10.36 0.0M
2021-03-15 10.56 10.93 10.56 10.70 0.0M
2021-03-12 10.56 10.56 10.45 10.50 0.0M
2021-03-10 10.95 11.05 10.79 11.05 0.0M
2021-03-09 10.86 10.97 10.26 10.88 0.0M
2021-03-08 10.50 10.62 10.50 10.62 0.0M
2021-03-05 10.71 10.71 10.71 10.71 0.0M
2021-03-04 10.48 10.82 10.48 10.82 0.0M
2021-03-03 10.58 10.58 10.56 10.56 0.0M
2021-03-02 10.55 10.55 10.22 10.22 0.0M
2021-03-01 10.85 10.93 10.56 10.93 0.0M
2021-02-26 10.27 10.54 10.22 10.22 0.0M
2021-02-25 10.79 10.79 10.50 10.50 0.0M
2021-02-24 10.82 10.82 10.82 10.82 0.0M
2021-02-23 11.16 11.19 11.14 11.19 0.0M
2021-02-22 10.57 10.82 10.53 10.55 0.0M
2021-02-19 10.78 10.78 10.78 10.78 0.0M
2021-02-18 10.97 10.97 10.65 10.93 0.0M
2021-02-17 11.36 11.41 11.36 11.41 0.0M
2021-02-16 11.22 11.22 11.22 11.22 0.0M
2021-02-15 11.14 11.14 10.85 11.14 0.0M
2021-02-12 11.07 11.07 10.78 10.78 0.0M
2021-02-11 11.10 11.10 11.10 11.10 0.0M
2021-02-10 11.04 11.10 10.99 10.99 0.0M
2021-02-09 11.00 11.32 10.93 10.93 0.0M
2021-02-08 10.66 10.93 10.63 10.93 0.0M
2021-02-05 10.91 10.91 10.91 10.91 0.0M
2021-02-04 10.37 10.66 10.37 10.38 0.0M
2021-02-03 10.54 10.60 10.29 10.60 0.0M
2021-02-01 10.10 10.45 10.08 10.45 0.0M
2021-01-29 10.06 10.20 9.89 9.95 0.0M
2021-01-28 10.25 10.25 10.00 10.00 0.0M
2021-01-27 10.61 10.67 10.39 10.43 0.0M
2021-01-26 10.74 10.74 10.60 10.60 0.0M
2021-01-25 10.67 11.02 10.67 10.80 0.0M
2021-01-22 10.73 10.74 10.45 10.48 0.0M
2021-01-21 11.19 11.19 10.93 11.13 0.0M
2021-01-20 11.28 11.28 11.28 11.28 0.0M
2021-01-19 11.32 11.83 11.22 11.22 0.0M
2021-01-18 11.01 11.25 11.01 11.25 0.0M
2021-01-15 11.12 11.39 11.08 11.39 0.0M
2021-01-14 10.53 10.85 10.53 10.68 0.0M
2021-01-12 10.75 11.05 10.69 10.69 0.0M
2021-01-11 10.35 10.62 10.26 10.62 0.0M
2021-01-08 10.41 10.68 10.38 10.68 0.0M
2021-01-07 10.13 10.59 10.13 10.22 0.0M
2021-01-06 9.83 10.24 9.83 10.02 0.0M
2021-01-05 10.46 10.46 10.46 10.46 0.0M
2021-01-04 10.50 10.50 10.20 10.20 0.0M