Aflac

AFL
🏛️ ドイツ →
95.00
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 52.10 52.12 51.92 52.12 0.0M
2021-12-29 51.88 52.50 51.62 51.90 0.0M
2021-12-28 51.52 51.86 51.32 51.74 0.0M
2021-12-27 51.04 51.28 51.04 51.28 0.0M
2021-12-23 50.88 51.22 50.70 51.08 0.0M
2021-12-22 50.20 50.58 50.20 50.58 0.0M
2021-12-21 49.69 50.40 49.26 50.40 0.0M
2021-12-20 50.06 50.06 48.54 48.79 0.0M
2021-12-17 51.22 51.40 50.42 50.70 0.0M
2021-12-16 51.02 51.62 51.02 51.62 0.0M
2021-12-15 50.56 51.04 50.56 50.64 0.0M
2021-12-14 50.18 50.84 49.79 50.84 0.0M
2021-12-13 51.08 51.22 51.08 51.16 0.0M
2021-12-10 50.82 51.24 50.82 51.00 0.0M
2021-12-09 50.18 50.46 49.82 50.42 0.0M
2021-12-08 50.22 50.22 50.18 50.20 0.0M
2021-12-07 49.88 50.22 49.88 50.22 0.0M
2021-12-06 48.26 49.86 47.97 49.86 0.0M
2021-12-03 48.65 48.65 48.39 48.48 0.0M
2021-12-02 47.97 49.02 47.80 49.02 0.0M
2021-12-01 48.50 49.35 48.25 49.35 0.0M
2021-11-30 48.88 48.88 47.91 47.91 0.0M
2021-11-29 49.16 50.00 49.16 49.23 0.0M
2021-11-26 50.62 50.62 48.54 48.76 0.0M
2021-11-25 50.94 50.98 50.94 50.98 0.0M
2021-11-24 50.26 50.98 50.26 50.96 0.0M
2021-11-23 49.65 50.64 49.55 50.64 0.0M
2021-11-22 49.50 50.20 49.35 50.08 0.0M
2021-11-19 49.58 49.74 49.14 49.14 0.0M
2021-11-18 50.42 50.42 49.09 49.09 0.0M
2021-11-17 50.76 50.76 50.34 50.34 0.0M
2021-11-16 50.54 50.98 50.54 50.84 0.0M
2021-11-15 49.59 50.54 49.59 50.54 0.0M
2021-11-12 49.40 49.64 49.40 49.49 0.0M
2021-11-11 49.08 49.25 48.99 49.25 0.0M
2021-11-10 48.56 48.81 48.35 48.81 0.0M
2021-11-09 48.62 48.62 48.48 48.48 0.0M
2021-11-08 49.00 49.10 48.99 49.04 0.0M
2021-11-05 48.62 49.48 48.62 48.84 0.0M
2021-11-04 48.27 48.62 48.12 48.12 0.0M
2021-11-03 48.02 48.45 48.02 48.45 0.0M
2021-11-02 47.15 47.75 47.15 47.75 0.0M
2021-11-01 46.65 47.23 46.39 47.23 0.0M
2021-10-29 47.47 48.20 46.50 46.50 0.0M
2021-10-28 48.23 48.70 47.00 47.35 0.0M
2021-10-27 49.54 49.54 48.67 48.67 0.0M
2021-10-26 49.26 49.35 49.23 49.35 0.0M
2021-10-25 48.50 49.00 48.50 49.00 0.0M
2021-10-22 48.50 48.57 48.50 48.57 0.0M
2021-10-21 48.45 48.45 48.19 48.19 0.0M
2021-10-20 48.16 48.44 47.83 48.44 0.0M
2021-10-19 47.73 48.03 47.73 48.03 0.0M
2021-10-18 48.08 48.08 47.40 47.40 0.0M
2021-10-15 48.21 48.21 47.86 47.86 0.0M
2021-10-14 47.46 47.66 47.46 47.66 0.0M
2021-10-13 47.00 47.00 46.39 46.39 0.0M
2021-10-12 46.91 47.29 46.84 47.29 0.0M
2021-10-11 47.27 47.59 46.82 47.34 0.0M
2021-10-08 47.01 47.45 47.01 47.42 0.0M
2021-10-07 46.41 47.03 46.41 46.86 0.0M
2021-10-06 46.12 46.12 45.46 46.06 0.0M
2021-10-05 45.65 46.10 45.52 45.97 0.0M
2021-10-04 45.46 45.46 45.46 45.46 0.0M
2021-10-01 44.66 44.66 44.66 44.66 0.0M
2021-09-30 45.49 45.49 45.05 45.24 0.0M
2021-09-29 45.36 45.61 45.36 45.60 0.0M
2021-09-28 45.57 45.64 45.36 45.36 0.0M
2021-09-27 45.31 46.02 45.22 46.02 0.0M
2021-09-24 44.70 44.70 44.70 44.70 0.0M
2021-09-23 44.37 44.66 44.37 44.66 0.0M
2021-09-22 44.18 44.35 44.18 44.35 0.0M
2021-09-21 45.00 45.00 43.87 43.87 0.0M
2021-09-20 45.83 45.83 43.82 44.38 0.0M
2021-09-17 46.49 46.49 46.49 46.49 0.0M
2021-09-16 46.42 46.42 46.42 46.42 0.0M
2021-09-15 45.91 46.42 45.91 46.42 0.0M
2021-09-14 46.55 46.85 45.96 45.98 0.0M
2021-09-13 46.40 46.86 46.40 46.86 0.0M
2021-09-10 46.97 46.97 46.49 46.49 0.0M
2021-09-09 46.66 47.07 46.41 47.07 0.0M
2021-09-08 46.89 46.89 46.49 46.76 0.0M
2021-09-07 47.08 47.08 46.76 46.76 0.0M
2021-09-06 47.08 47.13 46.85 47.13 0.0M
2021-09-03 48.00 48.00 46.94 46.94 0.0M
2021-09-02 47.78 47.78 47.13 47.13 0.0M
2021-09-01 47.99 48.27 47.48 47.67 0.0M
2021-08-31 47.98 48.30 47.88 48.01 0.0M
2021-08-30 48.51 48.56 47.93 48.03 0.0M
2021-08-27 48.19 48.59 47.91 48.59 0.0M
2021-08-26 48.66 48.74 48.04 48.07 0.0M
2021-08-25 48.41 48.81 48.13 48.81 0.0M
2021-08-24 48.68 48.68 48.19 48.46 0.0M
2021-08-23 48.29 48.67 48.29 48.37 0.0M
2021-08-20 47.59 48.20 47.59 48.20 0.0M
2021-08-19 47.86 47.93 47.42 47.89 0.0M
2021-08-18 48.82 48.82 48.25 48.25 0.0M
2021-08-17 48.18 48.59 48.18 48.59 0.0M
2021-08-16 48.35 48.85 48.32 48.85 0.0M
2021-08-13 49.00 49.07 48.50 48.50 0.0M
2021-08-12 48.70 48.70 48.64 48.64 0.0M
2021-08-11 48.26 48.71 48.17 48.71 0.0M
2021-08-10 47.94 48.34 47.52 48.34 0.0M
2021-08-09 47.81 47.81 47.32 47.54 0.0M
2021-08-06 46.95 47.90 46.95 47.90 0.0M
2021-08-05 46.68 46.94 46.68 46.68 0.0M
2021-08-04 46.82 46.82 46.39 46.39 0.0M
2021-08-03 46.15 46.82 46.05 46.82 0.0M
2021-08-02 46.21 46.87 45.70 46.42 0.0M
2021-07-30 46.50 46.68 46.30 46.68 0.0M
2021-07-29 45.31 47.12 45.31 46.97 0.0M
2021-07-28 45.59 45.82 45.47 45.82 0.0M
2021-07-27 45.56 45.56 45.32 45.48 0.0M
2021-07-26 45.13 45.55 44.91 45.52 0.0M
2021-07-23 45.20 45.20 45.20 45.20 0.0M
2021-07-22 45.60 45.60 45.20 45.20 0.0M
2021-07-21 45.11 46.10 45.11 46.00 0.0M
2021-07-20 44.23 45.12 43.89 45.12 0.0M
2021-07-19 44.95 44.95 43.51 43.75 0.0M
2021-07-16 45.52 45.81 45.00 45.00 0.0M
2021-07-15 44.74 45.45 44.66 45.07 0.0M
2021-07-14 44.86 44.86 44.85 44.85 0.0M
2021-07-13 45.11 45.71 44.80 44.80 0.0M
2021-07-12 44.99 45.49 44.96 45.49 0.0M
2021-07-09 44.44 45.05 44.19 44.82 0.0M
2021-07-08 45.23 45.23 44.00 44.00 0.0M
2021-07-07 45.13 45.42 45.13 45.42 0.0M
2021-07-06 45.04 45.08 44.93 45.08 0.0M
2021-07-05 45.53 45.65 45.37 45.65 0.0M
2021-07-02 45.84 45.84 45.44 45.55 0.0M
2021-07-01 45.69 45.69 45.69 45.69 0.0M
2021-06-30 45.24 45.24 45.14 45.14 0.0M
2021-06-29 45.17 45.17 45.03 45.05 0.0M
2021-06-28 45.66 45.66 44.77 44.81 0.0M
2021-06-25 44.74 45.08 44.74 45.08 0.0M
2021-06-24 44.42 44.62 44.42 44.62 0.0M
2021-06-23 44.58 44.58 44.24 44.24 0.0M
2021-06-22 44.76 44.77 44.27 44.27 0.0M
2021-06-21 43.87 44.50 43.87 44.37 0.0M
2021-06-18 45.08 45.10 43.91 44.03 0.0M
2021-06-17 46.06 46.11 44.67 44.67 0.0M
2021-06-16 45.48 46.00 45.24 46.00 0.0M
2021-06-15 45.85 46.09 45.65 45.65 0.0M
2021-06-14 46.58 46.68 45.65 45.65 0.0M
2021-06-11 46.30 46.59 46.00 46.38 0.0M
2021-06-10 46.69 46.75 46.26 46.26 0.0M
2021-06-09 47.15 47.15 46.55 46.55 0.0M
2021-06-08 47.21 47.44 46.46 46.94 0.0M
2021-06-07 47.60 47.99 47.00 47.13 0.0M
2021-06-04 47.37 47.40 46.87 47.20 0.0M
2021-06-03 46.70 47.00 46.70 47.00 0.0M
2021-06-02 46.97 47.56 46.76 46.76 0.0M
2021-06-01 46.71 46.84 46.46 46.74 0.0M
2021-05-31 46.63 46.63 46.62 46.62 0.0M
2021-05-28 47.04 47.41 46.19 46.43 0.0M
2021-05-27 45.94 46.29 45.94 46.29 0.0M
2021-05-26 45.74 46.13 45.47 46.13 0.0M
2021-05-25 45.99 46.10 45.54 45.54 0.0M
2021-05-24 46.14 46.14 46.14 46.14 0.0M
2021-05-20 45.43 45.43 45.43 45.43 0.0M
2021-05-19 45.65 45.78 45.16 45.72 0.0M
2021-05-18 46.24 46.24 45.92 45.92 0.0M
2021-05-17 46.28 46.55 46.26 46.51 0.0M
2021-05-14 46.22 46.52 46.04 46.52 0.0M
2021-05-13 44.96 45.78 44.68 45.78 0.0M
2021-05-12 45.13 45.68 45.13 45.14 0.0M
2021-05-11 46.43 46.43 45.45 45.60 0.0M
2021-05-10 46.46 47.09 46.12 46.79 0.0M
2021-05-07 46.75 46.75 46.75 46.75 0.0M
2021-05-06 46.28 46.43 46.16 46.43 0.0M
2021-05-05 45.92 46.10 45.80 45.90 0.0M
2021-05-04 45.13 45.61 45.13 45.56 0.0M
2021-05-03 44.73 45.21 44.33 45.21 0.0M
2021-04-30 44.78 44.78 44.41 44.52 0.0M
2021-04-29 44.53 45.00 44.34 44.34 0.0M
2021-04-28 44.43 44.43 44.43 44.43 0.0M
2021-04-27 44.16 44.38 44.06 44.14 0.0M
2021-04-26 44.26 44.56 44.26 44.56 0.0M
2021-04-23 43.87 44.39 43.86 44.12 0.0M
2021-04-22 44.21 44.23 44.17 44.17 0.0M
2021-04-21 43.77 43.77 43.77 43.77 0.0M
2021-04-20 43.63 43.74 43.39 43.74 0.0M
2021-04-19 44.25 44.60 44.25 44.56 0.0M
2021-04-16 44.39 44.39 44.33 44.33 0.0M
2021-04-15 44.38 44.38 43.80 44.26 0.0M
2021-04-14 43.85 44.11 43.85 44.05 0.0M
2021-04-13 44.21 44.28 43.90 43.90 0.0M
2021-04-12 43.46 44.12 43.14 44.12 0.0M
2021-04-09 43.46 43.46 43.18 43.26 0.0M
2021-04-08 43.41 43.70 43.10 43.14 0.0M
2021-04-07 43.37 43.59 43.23 43.26 0.0M
2021-04-06 43.71 43.77 43.49 43.49 0.0M
2021-04-01 43.77 43.94 43.57 43.57 0.0M
2021-03-31 43.91 43.91 43.85 43.85 0.0M
2021-03-30 43.71 43.71 43.71 43.71 0.0M
2021-03-29 43.70 43.76 43.43 43.43 0.0M
2021-03-26 43.60 43.77 43.31 43.77 0.0M
2021-03-25 42.45 43.56 41.96 43.56 0.0M
2021-03-24 41.86 42.78 41.86 42.41 0.0M
2021-03-23 42.00 42.05 41.61 41.61 0.0M
2021-03-22 42.91 42.91 42.28 42.28 0.0M
2021-03-19 43.55 43.56 43.00 43.10 0.0M
2021-03-18 43.38 44.12 43.35 43.82 0.0M
2021-03-17 43.02 43.27 42.95 43.09 0.0M
2021-03-16 43.48 43.64 42.72 43.02 0.0M
2021-03-15 43.64 43.80 43.26 43.48 0.0M
2021-03-12 43.42 43.44 43.28 43.44 0.0M
2021-03-11 42.64 42.75 42.52 42.67 0.0M
2021-03-10 42.41 42.59 42.18 42.59 0.0M
2021-03-09 42.76 43.06 42.38 42.63 0.0M
2021-03-08 42.15 43.72 41.96 42.95 0.0M
2021-03-05 40.50 41.81 40.50 41.81 0.0M
2021-03-04 40.66 40.75 40.40 40.45 0.0M
2021-03-03 40.29 40.77 40.29 40.77 0.0M
2021-03-02 40.48 40.69 40.28 40.41 0.0M
2021-03-01 40.07 40.35 40.07 40.25 0.0M
2021-02-26 39.78 40.22 39.78 39.98 0.0M
2021-02-25 41.22 41.22 40.45 40.50 0.0M
2021-02-24 40.59 41.09 40.34 40.97 0.0M
2021-02-23 40.65 40.66 40.26 40.31 0.0M
2021-02-22 39.48 40.62 39.42 40.53 0.0M
2021-02-19 39.00 40.00 39.00 39.90 0.0M
2021-02-18 39.09 39.43 38.73 39.43 0.0M
2021-02-17 38.28 39.06 38.27 39.02 0.0M
2021-02-16 38.66 38.66 38.21 38.51 0.0M
2021-02-15 38.50 38.99 38.50 38.99 0.0M
2021-02-12 38.77 39.00 38.42 38.42 0.0M
2021-02-11 38.72 38.72 38.41 38.46 0.0M
2021-02-10 38.12 38.41 38.12 38.41 0.0M
2021-02-09 38.30 38.42 38.30 38.42 0.0M
2021-02-08 38.06 38.48 37.79 38.48 0.0M
2021-02-05 38.48 38.53 37.59 37.70 0.0M
2021-02-04 38.43 38.99 38.10 38.16 0.0M
2021-02-03 38.44 38.45 38.00 38.09 0.0M
2021-02-02 38.12 38.71 38.01 38.67 0.0M
2021-02-01 37.50 37.89 37.33 37.81 0.0M
2021-01-29 37.77 38.09 37.00 37.22 0.0M
2021-01-28 37.23 38.17 36.94 38.17 0.0M
2021-01-27 37.60 38.10 37.10 37.13 0.0M
2021-01-26 38.20 38.59 38.20 38.51 0.0M
2021-01-25 38.34 38.34 37.88 38.10 0.0M
2021-01-22 38.07 38.30 37.85 38.25 0.0M
2021-01-21 38.73 38.77 38.30 38.30 0.0M
2021-01-20 38.93 39.24 38.77 38.77 0.0M
2021-01-19 38.56 39.00 38.37 38.95 0.0M
2021-01-18 38.63 38.68 38.39 38.62 0.0M
2021-01-15 38.67 38.88 38.33 38.50 0.0M
2021-01-14 38.24 38.59 38.22 38.37 0.0M
2021-01-13 37.99 38.16 37.78 38.16 0.0M
2021-01-12 36.80 38.14 36.80 37.94 0.0M
2021-01-11 36.20 36.84 36.20 36.58 0.0M
2021-01-08 36.74 37.20 36.12 36.30 0.0M
2021-01-07 36.58 36.92 36.38 36.48 0.0M
2021-01-06 35.30 36.72 35.30 36.67 0.0M
2021-01-05 36.00 36.00 35.07 35.26 0.0M
2021-01-04 36.16 37.25 35.25 35.25 0.0M