Aflac

AFL
🏛️ ドイツ →
94.98
最終更新: 2025-10-01
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
2022-12-30 67.01 67.63 67.01 67.63 0.0M
2022-12-29 67.65 67.74 66.86 67.56 0.0M
2022-12-28 68.39 68.39 67.60 67.78 0.0M
2022-12-27 67.96 68.06 67.76 67.82 0.0M
2022-12-23 67.22 67.51 66.61 67.48 0.0M
2022-12-22 67.53 67.53 66.88 66.94 0.0M
2022-12-21 67.06 67.71 67.06 67.60 0.0M
2022-12-20 65.04 66.54 64.55 66.45 0.0M
2022-12-19 65.60 65.67 64.80 64.80 0.0M
2022-12-16 64.50 64.80 64.17 64.59 0.0M
2022-12-15 66.26 66.26 64.89 64.93 0.0M
2022-12-14 66.88 67.26 65.87 65.87 0.0M
2022-12-13 67.74 67.74 66.24 66.51 0.0M
2022-12-12 66.80 66.92 66.00 66.92 0.0M
2022-12-09 66.96 67.36 66.63 66.63 0.0M
2022-12-08 67.46 68.51 66.43 66.62 0.0M
2022-12-07 68.35 68.49 67.58 68.29 0.0M
2022-12-06 68.18 68.40 67.49 67.66 0.0M
2022-12-05 68.84 69.01 67.66 67.84 0.0M
2022-12-02 68.57 68.78 68.40 68.61 0.0M
2022-12-01 69.11 69.50 68.33 68.50 0.0M
2022-11-30 68.81 68.81 67.71 67.71 0.0M
2022-11-29 68.41 68.90 67.80 68.90 0.0M
2022-11-28 70.32 70.32 68.80 68.80 0.0M
2022-11-25 69.96 70.34 69.37 69.94 0.0M
2022-11-24 70.00 70.16 69.40 70.08 0.0M
2022-11-23 69.98 69.98 69.77 69.83 0.0M
2022-11-22 69.93 70.60 69.50 70.20 0.0M
2022-11-21 69.37 69.69 69.11 69.60 0.0M
2022-11-18 68.28 69.49 67.74 68.57 0.0M
2022-11-17 67.99 68.56 67.93 68.06 0.0M
2022-11-16 67.86 68.56 67.86 68.18 0.0M
2022-11-15 66.67 67.96 65.59 67.96 0.0M
2022-11-14 68.50 68.73 67.11 67.11 0.0M
2022-11-11 68.99 68.99 67.92 67.98 0.0M
2022-11-10 67.31 68.08 67.31 68.08 0.0M
2022-11-09 67.74 68.55 67.67 68.55 0.0M
2022-11-08 68.13 68.13 67.41 67.53 0.0M
2022-11-07 67.96 67.97 66.85 67.61 0.0M
2022-11-04 67.42 68.42 67.11 67.11 0.0M
2022-11-03 68.52 68.52 67.43 67.85 0.0M
2022-11-02 68.02 68.87 67.40 67.86 0.0M
2022-11-01 65.01 67.76 64.96 67.76 0.0M
2022-10-31 64.87 66.07 64.67 64.67 0.0M
2022-10-28 62.74 65.00 62.30 64.91 0.0M
2022-10-27 61.79 62.81 61.79 62.81 0.0M
2022-10-26 61.90 62.50 61.41 62.50 0.0M
2022-10-25 62.51 62.51 62.18 62.27 0.0M
2022-10-24 62.02 62.73 61.86 62.73 0.0M
2022-10-21 60.60 61.35 60.54 61.35 0.0M
2022-10-20 61.17 61.17 60.41 60.41 0.0M
2022-10-19 61.51 61.67 61.23 61.33 0.0M
2022-10-18 61.06 61.86 60.49 61.01 0.0M
2022-10-17 61.41 61.62 60.52 60.70 0.0M
2022-10-14 61.39 62.00 60.84 60.84 0.0M
2022-10-13 58.50 59.80 58.50 59.80 0.0M
2022-10-12 60.36 60.36 60.22 60.24 0.0M
2022-10-11 59.26 60.35 59.26 60.21 0.0M
2022-10-10 58.99 60.30 58.85 59.76 0.0M
2022-10-07 60.12 60.41 60.00 60.00 0.0M
2022-10-06 60.30 60.65 60.24 60.57 0.0M
2022-10-05 60.62 60.72 60.43 60.55 0.0M
2022-10-04 59.24 60.08 59.22 60.08 0.0M
2022-10-03 57.59 58.84 57.36 58.84 0.0M
2022-09-30 58.15 58.27 58.15 58.27 0.0M
2022-09-29 58.96 58.96 57.60 58.15 0.0M
2022-09-28 58.83 58.95 58.50 58.95 0.0M
2022-09-27 58.51 58.51 58.51 58.51 0.0M
2022-09-26 59.30 59.81 59.13 59.13 0.0M
2022-09-23 59.51 59.51 59.31 59.42 0.0M
2022-09-22 60.71 60.71 59.63 59.82 0.0M
2022-09-21 61.32 61.60 60.81 60.81 0.0M
2022-09-20 60.53 60.69 59.87 60.69 0.0M
2022-09-19 59.62 59.73 58.98 59.73 0.0M
2022-09-16 59.41 59.41 59.02 59.02 0.0M
2022-09-15 60.20 60.75 60.05 60.27 0.0M
2022-09-14 61.24 61.24 60.00 60.06 0.0M
2022-09-13 61.97 61.97 60.98 61.26 0.0M
2022-09-12 61.61 61.77 61.39 61.68 0.0M
2022-09-09 61.59 61.98 61.46 61.93 0.0M
2022-09-08 61.01 61.56 60.84 61.56 0.0M
2022-09-07 60.13 60.67 60.13 60.67 0.0M
2022-09-06 60.37 60.37 59.70 60.07 0.0M
2022-09-05 61.25 62.00 60.00 60.28 0.0M
2022-09-02 59.52 60.52 59.52 60.27 0.0M
2022-09-01 59.00 59.58 58.59 59.23 0.0M
2022-08-31 60.31 60.31 59.74 59.74 0.0M
2022-08-30 60.87 60.87 60.00 60.00 0.0M
2022-08-29 60.70 61.06 60.27 61.06 0.0M
2022-08-26 62.31 62.59 61.28 61.28 0.0M
2022-08-25 61.78 62.21 61.73 62.21 0.0M
2022-08-24 61.65 62.21 61.65 62.02 0.0M
2022-08-23 62.59 62.69 61.96 61.96 0.0M
2022-08-22 63.04 63.33 62.89 63.07 0.0M
2022-08-19 63.61 64.03 63.35 63.35 0.0M
2022-08-18 62.90 63.96 62.90 63.96 0.0M
2022-08-17 62.64 62.78 62.20 62.68 0.0M
2022-08-16 63.17 63.57 62.97 63.19 0.0M
2022-08-15 62.49 63.11 62.40 63.11 0.0M
2022-08-12 61.20 62.20 61.15 62.20 0.0M
2022-08-11 60.05 60.73 60.04 60.73 0.0M
2022-08-10 59.19 59.82 59.06 59.82 0.0M
2022-08-08 58.65 58.82 58.43 58.72 0.0M
2022-08-05 58.07 58.41 57.74 58.41 0.0M
2022-08-04 58.16 58.20 57.91 57.99 0.0M
2022-08-03 57.79 58.03 57.46 58.00 0.0M
2022-08-02 56.62 58.56 56.62 57.88 0.0M
2022-08-01 55.70 56.08 55.26 55.34 0.0M
2022-07-29 56.33 56.33 56.24 56.24 0.0M
2022-07-28 55.37 55.52 55.37 55.51 0.0M
2022-07-27 54.93 54.93 54.93 54.93 0.0M
2022-07-26 54.82 55.52 54.82 55.52 0.0M
2022-07-25 54.26 54.45 54.26 54.45 0.0M
2022-07-22 54.28 54.29 53.94 53.94 0.0M
2022-07-21 53.51 53.66 53.28 53.28 0.0M
2022-07-20 53.46 53.78 53.46 53.78 0.0M
2022-07-19 53.23 53.93 53.23 53.93 0.0M
2022-07-18 53.80 53.80 53.78 53.78 0.0M
2022-07-15 53.17 53.61 53.17 53.61 0.0M
2022-07-14 54.52 54.52 53.48 53.48 0.0M
2022-07-13 55.50 55.50 54.10 54.47 0.0M
2022-07-11 55.37 56.02 55.37 56.02 0.0M
2022-07-08 55.85 55.85 55.50 55.50 0.0M
2022-07-07 55.19 55.71 55.16 55.54 0.0M
2022-07-06 53.73 54.90 53.73 54.90 0.0M
2022-07-05 53.18 53.80 53.18 53.80 0.0M
2022-07-04 53.78 53.89 53.78 53.89 0.0M
2022-07-01 53.07 53.76 53.07 53.76 0.0M
2022-06-30 52.89 52.97 52.60 52.97 0.0M
2022-06-29 53.42 53.42 53.42 53.42 0.0M
2022-06-28 52.94 52.94 52.94 52.94 0.0M
2022-06-27 53.00 53.15 52.80 52.80 0.0M
2022-06-24 51.34 52.90 51.34 52.90 0.0M
2022-06-23 51.19 51.19 50.72 50.72 0.0M
2022-06-22 50.98 50.99 50.63 50.99 0.0M
2022-06-21 50.93 51.01 50.81 50.98 0.0M
2022-06-20 49.96 50.52 49.96 50.40 0.0M
2022-06-17 50.56 50.89 50.56 50.59 0.0M
2022-06-16 51.51 51.51 49.88 50.13 0.0M
2022-06-15 51.32 52.06 51.32 52.06 0.0M
2022-06-14 52.22 52.22 51.47 51.47 0.0M
2022-06-13 52.47 52.47 51.54 51.54 0.0M
2022-06-10 54.01 54.01 53.70 53.70 0.0M
2022-06-09 54.96 54.96 54.60 54.60 0.0M
2022-06-08 55.20 55.20 55.20 55.20 0.0M
2022-06-07 54.71 55.16 54.71 55.16 0.0M
2022-06-06 55.21 55.45 55.21 55.45 0.0M
2022-06-03 55.00 55.00 54.92 54.92 0.0M
2022-06-02 55.56 55.56 55.56 55.56 0.0M
2022-06-01 56.88 56.88 56.06 56.37 0.0M
2022-05-30 56.51 56.57 56.41 56.41 0.0M
2022-05-27 55.05 56.19 55.02 56.12 0.0M
2022-05-26 53.97 54.58 53.97 54.58 0.0M
2022-05-25 53.76 54.10 53.57 54.10 0.0M
2022-05-24 52.45 53.18 52.45 53.18 0.0M
2022-05-23 52.65 53.12 52.00 53.12 0.0M
2022-05-20 52.57 52.74 51.73 51.73 0.0M
2022-05-19 53.46 53.46 52.00 52.15 0.0M
2022-05-18 54.01 54.01 53.85 53.85 0.0M
2022-05-17 53.53 54.32 53.53 54.32 0.0M
2022-05-16 53.89 54.06 53.40 53.90 0.0M
2022-05-13 54.26 54.77 53.78 53.78 0.0M
2022-05-12 54.00 54.50 53.76 53.79 0.0M
2022-05-11 54.63 54.73 54.49 54.57 0.0M
2022-05-10 54.79 55.36 54.00 54.00 0.0M
2022-05-09 54.64 54.83 54.35 54.83 0.0M
2022-05-06 55.28 55.28 54.68 54.68 0.0M
2022-05-05 56.23 56.82 55.68 55.68 0.0M
2022-05-04 55.24 56.40 55.00 56.40 0.0M
2022-05-03 54.42 55.52 54.16 55.52 0.0M
2022-05-02 54.46 55.00 53.77 54.50 0.0M
2022-04-29 56.10 56.10 54.83 54.83 0.0M
2022-04-28 57.91 57.91 55.11 56.63 0.0M
2022-04-27 58.13 58.23 57.83 57.83 0.0M
2022-04-26 58.44 58.44 57.48 57.48 0.0M
2022-04-25 58.46 58.71 57.06 57.35 0.0M
2022-04-22 60.61 60.67 58.74 58.74 0.0M
2022-04-21 61.52 61.61 61.20 61.34 0.0M
2022-04-20 60.58 61.57 60.18 61.45 0.0M
2022-04-19 60.98 61.13 60.78 60.90 0.0M
2022-04-14 59.81 60.47 59.58 60.47 0.0M
2022-04-13 60.29 60.29 59.72 59.72 0.0M
2022-04-12 60.46 60.46 59.75 59.75 0.0M
2022-04-11 60.12 60.79 59.90 59.96 0.0M
2022-04-08 60.00 60.62 60.00 60.62 0.0M
2022-04-07 59.73 59.78 58.82 59.78 0.0M
2022-04-06 58.78 59.72 58.26 59.72 0.0M
2022-04-05 58.11 58.94 57.76 58.94 0.0M
2022-04-04 58.64 59.05 57.96 57.96 0.0M
2022-04-01 58.63 58.63 58.38 58.45 0.0M
2022-03-31 58.76 58.94 58.58 58.76 0.0M
2022-03-30 58.86 58.86 58.42 58.52 0.0M
2022-03-29 59.38 59.38 58.72 58.76 0.0M
2022-03-28 59.76 59.98 59.02 59.18 0.0M
2022-03-25 58.64 59.60 58.64 59.60 0.0M
2022-03-24 58.34 58.76 58.30 58.76 0.0M
2022-03-23 58.40 58.40 58.04 58.04 0.0M
2022-03-22 57.84 58.76 57.84 58.42 0.0M
2022-03-21 57.10 57.70 56.80 57.62 0.0M
2022-03-18 56.92 57.00 56.12 56.52 0.0M
2022-03-17 56.82 56.82 56.00 56.60 0.0M
2022-03-16 56.46 56.60 56.38 56.52 0.0M
2022-03-15 55.12 55.64 55.12 55.64 0.0M
2022-03-14 55.50 55.88 55.24 55.64 0.0M
2022-03-11 54.66 54.86 54.66 54.70 0.0M
2022-03-10 54.76 54.76 54.10 54.30 0.0M
2022-03-09 54.90 55.14 54.48 54.98 0.0M
2022-03-08 53.54 55.68 53.54 55.14 0.0M
2022-03-07 54.66 54.82 54.14 54.36 0.0M
2022-03-04 55.50 55.50 54.50 54.50 0.0M
2022-03-03 54.38 55.00 54.28 54.92 0.0M
2022-03-02 53.26 54.28 52.78 54.28 0.0M
2022-03-01 54.82 54.82 52.40 52.64 0.0M
2022-02-28 54.84 54.86 54.02 54.02 0.0M
2022-02-25 52.56 54.86 52.16 54.86 0.0M
2022-02-24 53.40 54.24 52.36 52.90 0.0M
2022-02-23 55.84 55.92 54.56 54.56 0.0M
2022-02-22 54.58 55.62 54.44 55.36 0.0M
2022-02-21 56.12 56.12 54.72 55.06 0.0M
2022-02-18 56.04 56.04 55.86 55.86 0.0M
2022-02-17 56.74 56.74 55.50 55.50 0.0M
2022-02-16 58.00 58.20 56.74 56.74 0.0M
2022-02-15 56.92 57.16 56.82 57.08 0.0M
2022-02-14 57.00 57.56 56.58 57.04 0.0M
2022-02-11 57.16 58.04 57.16 57.68 0.0M
2022-02-10 58.00 58.32 57.38 57.38 0.0M
2022-02-09 57.98 58.24 57.90 58.08 0.0M
2022-02-08 57.52 58.10 57.24 57.64 0.0M
2022-02-07 56.86 57.54 56.60 57.54 0.0M
2022-02-04 54.92 56.76 54.92 56.76 0.0M
2022-02-03 55.18 55.98 54.36 55.46 0.0M
2022-02-02 55.86 56.36 55.70 56.36 0.0M
2022-02-01 55.72 56.70 55.48 55.50 0.0M
2022-01-31 55.94 55.94 55.18 55.94 0.0M
2022-01-28 56.28 56.28 54.78 55.46 0.0M
2022-01-27 54.86 56.88 54.86 55.64 0.0M
2022-01-26 55.04 55.74 55.04 55.26 0.0M
2022-01-25 53.98 55.12 53.08 55.12 0.0M
2022-01-24 54.00 54.20 52.74 52.92 0.0M
2022-01-21 54.54 54.64 54.00 54.20 0.0M
2022-01-20 55.70 55.70 55.50 55.50 0.0M
2022-01-19 55.88 56.40 55.88 56.00 0.0M
2022-01-18 55.90 56.36 55.70 55.94 0.0M
2022-01-17 55.88 56.22 55.88 55.94 0.0M
2022-01-14 55.62 55.62 55.00 55.50 0.0M
2022-01-13 55.38 55.92 55.38 55.60 0.0M
2022-01-12 55.52 55.76 55.00 55.32 0.0M
2022-01-11 55.88 55.88 55.10 55.48 0.0M
2022-01-10 54.72 55.38 54.68 55.34 0.0M
2022-01-07 54.30 54.86 54.12 54.70 0.0M
2022-01-06 53.38 54.06 53.22 54.06 0.0M
2022-01-05 53.36 54.00 53.04 54.00 0.0M
2022-01-04 51.80 53.40 51.80 53.40 0.0M
2022-01-03 51.60 52.06 51.32 51.52 0.0M