Aflac

AFL
🏛️ ドイツ →
95.08
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
2025-09-29 94.94 95.68 94.52 95.08 0.0M
2025-09-26 94.22 95.30 93.58 95.00 0.0M
2025-09-25 93.38 93.80 93.20 93.60 0.0M
2025-09-24 91.50 92.78 91.50 92.78 0.0M
2025-09-23 91.38 92.28 91.02 91.80 0.0M
2025-09-22 91.82 92.38 91.02 91.02 0.0M
2025-09-19 92.18 93.08 92.00 92.20 0.0M
2025-09-18 92.64 92.64 92.64 92.64 0.0M
2025-09-17 91.04 92.04 90.26 92.04 0.0M
2025-09-16 91.60 92.14 91.60 92.14 0.0M
2025-09-15 93.48 93.48 92.20 92.20 0.0M
2025-09-12 92.94 93.24 92.72 93.08 0.0M
2025-09-11 91.38 92.36 91.38 92.22 0.0M
2025-09-10 90.46 91.62 90.36 91.50 0.0M
2025-09-09 90.28 91.14 90.28 90.90 0.0M
2025-09-08 92.12 92.12 89.78 90.28 0.0M
2025-09-05 93.32 93.38 91.06 91.26 0.0M
2025-09-04 91.86 93.00 91.86 93.00 0.0M
2025-09-03 90.16 90.84 90.16 90.44 0.0M
2025-09-02 91.02 91.58 90.28 90.28 0.0M
2025-09-01 91.54 91.70 90.84 91.70 0.0M
2025-08-29 90.48 91.68 90.02 91.38 0.0M
2025-08-28 92.86 92.86 90.88 91.00 0.0M
2025-08-27 93.10 93.52 92.92 93.52 0.0M
2025-08-26 92.50 92.58 91.58 92.58 0.0M
2025-08-25 92.36 92.84 92.20 92.84 0.0M
2025-08-22 93.62 94.14 92.84 92.84 0.0M
2025-08-21 92.24 93.58 92.24 93.02 0.0M
2025-08-20 91.52 93.00 91.40 92.82 0.0M
2025-08-19 90.82 91.54 90.82 91.04 0.0M
2025-08-18 89.46 90.54 89.20 90.32 0.0M
2025-08-15 90.54 90.92 90.06 90.06 0.0M
2025-08-14 90.80 90.80 90.34 90.34 0.0M
2025-08-13 88.90 89.92 88.86 89.92 0.0M
2025-08-12 89.72 89.72 89.72 89.72 0.0M
2025-08-11 89.26 89.72 89.02 89.68 0.0M
2025-08-08 87.58 88.90 87.50 88.90 0.0M
2025-08-07 87.98 88.82 87.06 87.96 0.0M
2025-08-06 86.00 87.84 85.88 87.54 0.0M
2025-08-05 85.20 86.20 84.76 85.76 0.0M
2025-08-04 84.76 85.18 84.02 85.14 0.0M
2025-08-01 86.60 86.78 84.00 84.72 0.0M
2025-07-31 86.70 87.74 85.92 87.00 0.0M
2025-07-30 87.50 87.50 86.00 86.00 0.0M
2025-07-29 87.22 88.28 86.88 87.10 0.0M
2025-07-28 88.26 88.74 87.00 87.00 0.0M
2025-07-25 87.12 88.08 87.12 88.06 0.0M
2025-07-24 87.40 87.54 86.72 87.14 0.0M
2025-07-23 88.08 88.34 87.10 87.24 0.0M
2025-07-22 86.50 87.10 86.50 87.10 0.0M
2025-07-21 87.94 88.02 87.00 87.00 0.0M
2025-07-18 87.20 87.82 87.06 87.60 0.0M
2025-07-17 87.22 87.80 86.98 87.72 0.0M
2025-07-16 86.22 87.34 85.52 87.16 0.0M
2025-07-15 88.30 88.30 87.24 87.24 0.0M
2025-07-14 86.98 87.62 85.96 87.54 0.0M
2025-07-11 87.64 87.64 86.88 87.00 0.0M
2025-07-10 87.34 87.34 86.60 86.98 0.0M
2025-07-09 88.06 88.06 86.86 87.00 0.0M
2025-07-08 87.80 88.28 87.32 88.22 0.0M
2025-07-07 88.04 89.14 88.04 88.46 0.0M
2025-07-04 88.66 88.66 87.38 87.84 0.0M
2025-07-03 88.02 88.04 87.78 87.90 0.0M
2025-07-02 90.40 90.40 87.50 87.86 0.0M
2025-07-01 89.18 90.02 89.18 90.02 0.0M
2025-06-30 90.32 90.36 88.84 89.32 0.0M
2025-06-27 89.20 89.20 88.92 88.92 0.0M
2025-06-26 87.38 88.24 87.26 88.24 0.0M
2025-06-25 89.44 90.16 87.96 87.96 0.0M
2025-06-24 90.88 91.00 89.50 89.60 0.0M
2025-06-23 89.32 90.80 89.32 89.64 0.0M
2025-06-20 88.18 89.74 87.80 89.64 0.0M
2025-06-19 89.62 89.62 88.28 88.52 0.0M
2025-06-18 87.14 90.00 86.50 89.42 0.0M
2025-06-17 87.88 89.10 87.88 88.60 0.0M
2025-06-16 88.22 88.96 88.22 88.96 0.0M
2025-06-13 87.66 89.16 86.96 89.16 0.0M
2025-06-12 87.00 88.28 86.70 88.28 0.0M
2025-06-11 89.62 89.62 88.00 88.24 0.0M
2025-06-10 88.94 90.14 88.94 89.62 0.0M
2025-06-09 90.40 91.10 88.90 89.68 0.0M
2025-06-06 90.40 90.52 90.40 90.40 0.0M
2025-06-05 90.48 90.48 88.88 89.38 0.0M
2025-06-04 91.16 91.82 90.50 90.50 0.0M
2025-06-03 90.90 91.00 90.08 90.58 0.0M
2025-06-02 89.98 90.80 89.50 90.34 0.0M
2025-05-30 90.32 91.38 90.32 91.14 0.0M
2025-05-29 92.28 92.28 89.98 90.40 0.0M
2025-05-28 91.66 91.66 90.32 90.32 0.0M
2025-05-27 91.24 91.40 90.40 90.80 0.0M
2025-05-26 90.98 91.16 90.36 90.76 0.0M
2025-05-23 90.62 90.88 89.04 90.26 0.0M
2025-05-22 91.72 91.72 90.50 91.24 0.0M
2025-05-21 92.00 92.44 91.50 91.50 0.0M
2025-05-20 93.88 94.92 93.58 93.58 0.0M
2025-05-19 95.04 95.40 93.66 94.90 0.0M
2025-05-16 94.60 95.96 94.06 95.96 0.0M
2025-05-15 92.52 94.10 92.22 94.10 0.0M
2025-05-14 93.14 93.14 93.14 93.14 0.0M
2025-05-13 94.34 95.26 94.00 94.00 0.0M
2025-05-12 97.56 98.34 94.62 94.96 0.0M
2025-05-09 94.90 95.02 94.26 94.50 0.0M
2025-05-08 95.06 95.78 94.80 94.80 0.0M
2025-05-07 94.08 94.36 93.82 94.36 0.0M
2025-05-06 93.28 94.04 92.40 93.26 0.0M
2025-05-05 92.78 93.96 92.12 93.50 0.0M
2025-05-02 90.80 93.34 90.80 93.34 0.0M
2025-04-30 95.60 95.84 94.00 95.50 0.0M
2025-04-29 95.64 96.06 94.94 94.94 0.0M
2025-04-28 95.40 95.82 94.76 95.02 0.0M
2025-04-25 96.56 96.56 94.82 94.82 0.0M
2025-04-24 95.50 95.54 94.42 95.52 0.0M
2025-04-23 95.98 96.58 95.26 95.26 0.0M
2025-04-22 91.14 93.42 91.14 93.28 0.0M
2025-04-17 94.86 95.00 94.56 95.00 0.0M
2025-04-16 94.74 95.64 93.72 95.58 0.0M
2025-04-15 96.24 96.62 95.34 96.10 0.0M
2025-04-14 94.96 96.38 94.28 96.00 0.0M
2025-04-11 93.92 94.64 90.02 94.28 0.0M
2025-04-10 96.18 96.24 91.84 91.84 0.0M
2025-04-09 90.18 96.30 89.00 96.30 0.0M
2025-04-08 92.90 95.94 90.06 90.06 0.0M
2025-04-07 92.98 93.00 88.00 90.92 0.0M
2025-04-04 100.50 101.40 93.36 93.48 0.0M
2025-04-03 102.00 102.55 98.02 102.20 0.0M
2025-04-02 104.40 104.40 102.65 103.70 0.0M
2025-04-01 103.05 104.15 102.80 103.95 0.0M
2025-03-31 100.80 103.15 100.50 102.30 0.0M
2025-03-28 102.80 102.80 101.75 101.75 0.0M
2025-03-27 102.55 102.55 102.20 102.30 0.0M
2025-03-26 101.45 103.05 101.45 102.90 0.0M
2025-03-25 101.65 102.10 100.60 101.90 0.0M
2025-03-24 100.30 101.60 100.25 101.60 0.0M
2025-03-21 99.98 100.50 99.56 99.56 0.0M
2025-03-20 100.10 100.90 99.46 100.25 0.0M
2025-03-19 98.74 98.88 98.68 98.68 0.0M
2025-03-18 98.74 99.34 98.00 98.00 0.0M
2025-03-17 98.32 99.64 97.96 99.00 0.0M
2025-03-14 97.44 98.42 96.26 98.30 0.0M
2025-03-13 96.34 97.56 96.34 97.06 0.0M
2025-03-12 97.78 97.98 95.66 96.60 0.0M
2025-03-11 98.26 98.70 96.84 97.76 0.0M
2025-03-10 99.94 99.94 98.00 98.48 0.0M
2025-03-07 100.15 100.20 98.82 100.20 0.0M
2025-03-06 99.10 100.25 98.70 99.42 0.0M
2025-03-05 101.30 101.65 99.52 100.50 0.0M
2025-03-04 104.60 104.75 101.40 101.40 0.0M
2025-03-03 105.50 105.70 104.60 104.60 0.0M
2025-02-28 103.20 105.05 103.20 105.05 0.0M
2025-02-27 101.50 103.30 100.70 103.30 0.0M
2025-02-26 101.50 102.25 101.05 101.05 0.0M
2025-02-25 99.08 101.00 99.08 101.00 0.0M
2025-02-24 97.38 99.32 97.38 99.22 0.0M
2025-02-21 99.04 99.90 97.40 97.56 0.0M
2025-02-20 99.46 99.78 98.92 98.94 0.0M
2025-02-19 99.58 99.58 98.98 99.58 0.0M
2025-02-18 99.80 99.80 98.88 99.44 0.0M
2025-02-17 98.96 100.00 98.96 99.68 0.0M
2025-02-14 99.88 99.88 98.72 99.00 0.0M
2025-02-13 99.22 99.22 98.04 99.10 0.0M
2025-02-12 98.92 99.46 98.50 98.84 0.0M
2025-02-11 99.72 99.84 99.12 99.60 0.0M
2025-02-10 100.30 101.10 99.64 99.86 0.0M
2025-02-07 99.50 101.20 98.50 100.25 0.0M
2025-02-06 102.95 104.15 97.98 99.26 0.0M
2025-02-05 102.60 103.15 102.00 103.15 0.0M
2025-02-04 102.70 103.95 102.70 103.35 0.0M
2025-02-03 105.50 105.50 102.75 103.75 0.0M
2025-01-31 104.75 105.10 104.00 104.15 0.0M
2025-01-30 104.10 104.10 102.85 104.00 0.0M
2025-01-29 102.50 104.40 102.50 103.60 0.0M
2025-01-28 103.05 104.15 102.85 102.85 0.0M
2025-01-27 99.84 102.65 99.40 102.65 0.0M
2025-01-24 99.82 100.35 99.78 100.05 0.0M
2025-01-23 100.60 100.95 100.00 100.15 0.0M
2025-01-22 102.60 102.60 100.60 100.60 0.0M
2025-01-21 103.70 104.05 102.25 102.45 0.0M
2025-01-20 103.70 103.75 102.50 103.75 0.0M
2025-01-17 103.45 103.90 102.90 103.45 0.0M
2025-01-16 101.65 103.00 101.65 102.50 0.0M
2025-01-15 101.00 102.20 100.30 101.85 0.0M
2025-01-14 99.84 100.60 99.80 100.00 0.0M
2025-01-13 98.36 100.50 98.30 100.20 0.0M
2025-01-10 100.25 100.85 98.00 98.60 0.0M
2025-01-09 100.05 100.80 100.05 100.80 0.0M
2025-01-08 99.38 100.55 99.38 99.96 0.0M
2025-01-07 97.46 99.38 97.32 99.38 0.0M
2025-01-06 100.35 100.35 97.86 97.86 0.0M
2025-01-03 99.58 100.30 99.22 100.05 0.0M
2025-01-02 100.30 101.40 99.50 100.00 0.0M