AAR

AIR
🏛️ ドイツ →
74.40
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 57.15 57.15 57.15 57.15 0.0M
2023-12-28 57.30 57.30 56.05 56.25 0.0M
2023-12-27 58.35 58.35 57.20 57.70 0.0M
2023-12-22 61.70 61.70 58.00 58.40 0.0M
2023-12-21 64.45 65.80 63.95 64.85 0.0M
2023-12-20 66.35 66.35 66.35 66.35 0.0M
2023-12-19 64.00 65.70 63.95 65.70 0.0M
2023-12-15 65.60 65.60 64.95 64.95 0.0M
2023-12-14 65.10 65.10 63.40 63.70 0.0M
2023-12-13 66.40 66.40 64.90 64.90 0.0M
2023-12-12 66.35 66.35 66.35 66.35 0.0M
2023-12-11 65.55 65.55 65.55 65.55 0.0M
2023-12-08 64.75 64.75 64.75 64.75 0.0M
2023-12-07 64.85 64.85 64.85 64.85 0.0M
2023-12-06 65.45 66.00 65.45 66.00 0.0M
2023-12-05 65.70 65.70 65.70 65.70 0.0M
2023-12-04 63.65 65.45 63.65 65.45 0.0M
2023-12-01 64.30 64.80 64.30 64.50 0.0M
2023-11-30 63.15 63.15 63.15 63.15 0.0M
2023-11-29 63.20 63.40 63.20 63.40 0.0M
2023-11-27 63.40 64.10 62.05 64.10 0.0M
2023-11-24 62.45 63.30 62.45 63.30 0.0M
2023-11-23 63.60 63.60 62.35 62.35 0.0M
2023-11-22 63.30 63.30 63.30 63.30 0.0M
2023-11-20 61.75 61.75 61.75 61.75 0.0M
2023-11-17 61.95 61.95 61.95 61.95 0.0M
2023-11-16 61.55 61.55 61.55 61.55 0.0M
2023-11-15 63.05 63.30 63.05 63.30 0.0M
2023-11-14 61.20 62.35 61.00 62.35 0.0M
2023-11-13 60.30 60.30 59.45 59.45 0.0M
2023-11-10 59.25 61.25 59.25 61.25 0.0M
2023-11-09 57.55 58.85 57.55 58.50 0.0M
2023-11-08 58.10 59.35 58.10 59.35 0.0M
2023-11-07 58.75 59.25 58.75 59.25 0.0M
2023-11-03 57.55 59.30 57.55 59.30 0.0M
2023-11-02 55.80 57.45 55.80 57.45 0.0M
2023-11-01 56.60 56.60 56.60 56.60 0.0M
2023-10-31 55.35 56.65 55.35 56.65 0.0M
2023-10-27 53.35 53.35 53.35 53.35 0.0M
2023-10-25 55.00 55.15 55.00 55.15 0.0M
2023-10-23 55.40 55.40 54.05 54.05 0.0M
2023-10-19 55.45 55.45 55.45 55.45 0.0M
2023-10-18 56.25 56.30 54.65 56.15 0.0M
2023-10-17 55.85 55.85 54.65 54.65 0.0M
2023-10-16 55.85 55.85 55.70 55.70 0.0M
2023-10-13 55.50 55.50 55.50 55.50 0.0M
2023-10-12 57.55 58.90 57.55 58.90 0.0M
2023-10-11 57.85 58.45 57.85 58.00 0.0M
2023-10-10 57.55 57.55 57.55 57.55 0.0M
2023-10-09 56.60 57.40 56.60 57.40 0.0M
2023-10-06 56.00 56.00 56.00 56.00 0.0M
2023-10-04 55.60 55.60 55.60 55.60 0.0M
2023-10-02 57.10 57.10 55.90 55.90 0.0M
2023-09-28 57.20 58.30 57.20 57.30 0.0M
2023-09-27 56.40 58.85 56.40 58.65 0.0M
2023-09-26 58.25 58.25 55.85 55.85 0.0M
2023-09-25 57.15 58.15 56.95 58.00 0.0M
2023-09-22 56.90 56.90 56.45 56.45 0.0M
2023-09-21 55.95 55.95 55.95 55.95 0.0M
2023-09-20 57.30 57.30 57.30 57.30 0.0M
2023-09-19 56.70 58.85 56.70 58.00 0.0M
2023-09-18 57.90 57.90 57.90 57.90 0.0M
2023-09-15 57.10 57.10 55.00 55.25 0.0M
2023-09-12 54.05 55.75 54.05 55.75 0.0M
2023-09-11 55.15 55.15 55.15 55.15 0.0M
2023-09-07 54.15 54.15 54.15 54.15 0.0M
2023-09-06 55.15 55.15 55.15 55.15 0.0M
2023-09-05 58.35 58.40 54.40 55.25 0.0M
2023-09-04 55.95 55.95 55.95 55.95 0.0M
2023-09-01 58.00 58.15 55.85 58.10 0.0M
2023-08-31 57.05 57.30 57.05 57.30 0.0M
2023-08-30 57.90 57.90 57.90 57.90 0.0M
2023-08-29 55.90 55.90 55.90 55.90 0.0M
2023-08-28 57.10 57.10 56.45 56.45 0.0M
2023-08-25 55.75 55.80 55.75 55.80 0.0M
2023-08-24 57.80 57.80 56.70 57.00 0.0M
2023-08-23 57.65 57.65 57.60 57.60 0.0M
2023-08-21 55.95 55.95 55.95 55.95 0.0M
2023-08-17 54.45 54.45 54.45 54.45 0.0M
2023-08-16 54.55 54.55 54.55 54.55 0.0M
2023-08-15 55.50 55.50 54.10 54.10 0.0M
2023-08-11 53.05 53.05 53.05 53.05 0.0M
2023-08-10 53.50 53.50 53.50 53.50 0.0M
2023-08-09 55.10 55.10 55.10 55.10 0.0M
2023-08-07 55.70 55.70 55.70 55.70 0.0M
2023-08-04 53.20 53.20 53.20 53.20 0.0M
2023-08-02 54.30 54.30 54.30 54.30 0.0M
2023-08-01 54.55 54.70 53.30 54.70 0.0M
2023-07-31 53.30 53.45 53.15 53.15 0.0M
2023-07-27 51.05 52.45 51.05 52.45 0.0M
2023-07-25 51.75 52.50 51.75 52.50 0.0M
2023-07-24 55.10 55.10 53.15 53.90 0.0M
2023-07-21 54.35 54.35 54.10 54.10 0.0M
2023-07-19 56.40 56.40 53.30 53.30 0.0M
2023-07-18 52.95 52.95 51.25 51.25 0.0M
2023-07-17 52.85 52.85 52.85 52.85 0.0M
2023-07-14 53.30 53.30 51.05 51.05 0.0M
2023-07-06 51.80 51.80 51.80 51.80 0.0M
2023-07-03 54.05 54.05 54.05 54.05 0.0M
2023-06-30 53.50 53.50 53.50 53.50 0.0M
2023-06-29 53.15 53.15 52.95 52.95 0.0M
2023-06-26 50.35 50.35 50.35 50.35 0.0M
2023-06-23 52.65 52.65 52.65 52.65 0.0M
2023-06-22 52.95 52.95 52.95 52.95 0.0M
2023-06-21 49.64 49.66 49.16 49.16 0.0M
2023-06-16 50.95 50.95 50.05 50.05 0.0M
2023-06-14 52.90 52.90 52.90 52.90 0.0M
2023-06-13 52.00 52.00 52.00 52.00 0.0M
2023-06-08 50.50 50.50 50.50 50.50 0.0M
2023-06-07 50.65 50.65 50.65 50.65 0.0M
2023-06-06 49.12 49.12 49.12 49.12 0.0M
2023-06-01 47.88 47.88 47.88 47.88 0.0M
2023-05-31 48.00 48.00 47.42 47.42 0.0M
2023-05-26 47.24 47.24 47.24 47.24 0.0M
2023-05-25 47.82 47.82 47.82 47.82 0.0M
2023-05-24 48.98 48.98 48.98 48.98 0.0M
2023-05-23 50.90 50.90 50.90 50.90 0.0M
2023-05-17 49.52 49.52 49.52 49.52 0.0M
2023-05-10 46.76 46.76 46.76 46.76 0.0M
2023-05-08 49.06 49.06 49.06 49.06 0.0M
2023-05-04 47.62 47.62 47.62 47.62 0.0M
2023-05-02 49.84 49.84 48.84 48.84 0.0M
2023-04-27 45.72 45.72 45.72 45.72 0.0M
2023-04-26 46.86 47.00 46.86 47.00 0.0M
2023-04-24 50.15 50.15 48.28 48.28 0.0M
2023-04-21 48.74 48.74 48.74 48.74 0.0M
2023-04-11 49.92 49.92 49.92 49.92 0.0M
2023-04-06 47.70 48.44 47.70 48.44 0.0M
2023-04-04 49.64 51.50 49.64 51.50 0.0M
2023-04-03 51.45 51.45 51.30 51.30 0.0M
2023-03-30 49.80 49.80 49.80 49.80 0.0M
2023-03-27 50.50 50.50 50.50 50.50 0.0M
2023-03-24 49.20 49.20 49.20 49.20 0.0M
2023-03-23 50.50 51.50 50.00 50.00 0.0M
2023-03-22 45.80 52.50 45.80 52.50 0.0M
2023-03-20 47.60 47.60 47.60 47.60 0.0M
2023-03-16 49.20 49.20 49.20 49.20 0.0M
2023-03-15 50.00 50.00 47.00 47.00 0.0M
2023-03-14 50.00 50.00 50.00 50.00 0.0M
2023-03-13 49.00 49.00 48.00 48.00 0.0M
2023-03-10 49.80 50.00 49.80 50.00 0.0M
2023-03-08 52.50 52.50 52.50 52.50 0.0M
2023-03-06 54.50 54.50 52.50 52.50 0.0M
2023-03-03 53.00 53.50 53.00 53.50 0.0M
2023-03-02 50.90 52.20 50.90 52.20 0.0M
2023-03-01 51.00 52.00 50.50 52.00 0.0M
2023-02-28 52.00 52.00 52.00 52.00 0.0M
2023-02-27 52.50 52.50 52.50 52.50 0.0M
2023-02-24 52.00 53.00 52.00 52.00 0.0M
2023-02-23 51.50 51.50 51.50 51.50 0.0M
2023-02-22 49.40 50.50 49.40 50.50 0.0M
2023-02-21 51.00 51.00 51.00 51.00 0.0M
2023-02-20 51.00 51.00 51.00 51.00 0.0M
2023-02-16 51.00 51.50 50.50 51.00 0.0M
2023-02-15 50.00 51.00 50.00 51.00 0.0M
2023-02-14 49.40 49.60 49.40 49.60 0.0M
2023-02-10 48.20 48.20 47.80 47.80 0.0M
2023-02-09 49.40 49.40 47.40 47.40 0.0M
2023-02-08 49.20 49.20 48.40 48.80 0.0M
2023-02-06 48.80 49.20 48.00 48.00 0.0M
2023-02-03 48.40 48.60 48.40 48.60 0.0M
2023-02-02 46.40 48.00 46.40 48.00 0.0M
2023-02-01 47.20 48.00 47.00 47.00 0.0M
2023-01-31 46.80 47.00 46.60 47.00 0.0M
2023-01-30 46.20 46.20 46.20 46.20 0.0M
2023-01-27 47.20 47.20 46.00 46.00 0.0M
2023-01-26 46.00 46.20 44.60 46.20 0.0M
2023-01-25 43.20 43.20 43.20 43.20 0.0M
2023-01-24 43.60 43.60 43.60 43.60 0.0M
2023-01-23 45.00 45.00 44.40 44.40 0.0M
2023-01-20 45.00 45.00 45.00 45.00 0.0M
2023-01-19 44.20 44.20 43.80 43.80 0.0M
2023-01-18 44.80 44.80 44.80 44.80 0.0M
2023-01-16 46.20 46.20 46.20 46.20 0.0M
2023-01-13 46.20 46.20 44.80 45.60 0.0M
2023-01-12 44.20 44.20 44.20 44.20 0.0M
2023-01-11 43.40 43.40 43.40 43.40 0.0M
2023-01-09 43.80 43.80 43.80 43.80 0.0M
2023-01-06 43.20 43.40 43.20 43.40 0.0M
2023-01-03 42.40 42.40 42.40 42.40 0.0M