Aeorema Communications Plc (AEO)

AEO
🏛️ イギリス →
56.00
最終更新: 2025-09-26
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
2025-09-26 55.50 57.50 54.75 56.00 0.0M
2025-09-25 55.50 58.00 57.50 55.50 0.0M
2025-09-24 55.50 57.90 57.40 55.50 0.0M
2025-09-23 55.50 57.50 53.10 55.50 0.0M
2025-09-22 55.50 57.90 53.10 55.50 0.0M
2025-09-19 55.50 57.85 54.50 55.50 0.0M
2025-09-18 55.50 58.00 53.00 55.50 0.0M
2025-09-17 54.50 54.95 54.95 54.50 0.0M
2025-09-16 54.50 54.95 54.95 54.50 0.0M
2025-09-15 54.50 54.95 52.00 54.50 0.0M
2025-09-12 54.50 56.00 52.15 54.50 0.0M
2025-09-11 54.50 56.88 53.00 54.50 0.0M
2025-09-10 54.50 53.27 53.27 54.50 0.0M
2025-09-09 54.50 54.50 54.50 54.50 0.0M
2025-09-08 54.50 55.40 52.10 54.50 0.0M
2025-09-05 54.50 54.50 54.50 54.50 0.0M
2025-09-04 54.50 55.40 55.40 54.50 0.0M
2025-09-03 54.50 55.70 53.10 54.50 0.0M
2025-09-02 54.50 56.44 53.86 54.50 0.0M
2025-09-01 54.50 56.44 53.86 54.50 0.0M
2025-08-29 54.50 56.30 56.30 54.50 0.0M
2025-08-28 54.50 54.50 54.50 54.50 0.0M
2025-08-27 54.50 54.50 54.50 54.50 0.0M
2025-08-26 54.50 55.70 53.78 54.50 0.0M
2025-08-22 54.50 54.50 54.50 54.50 0.0M
2025-08-21 54.50 54.50 54.50 54.50 0.0M
2025-08-20 54.50 56.70 56.70 54.50 0.0M
2025-08-19 54.50 53.78 53.78 54.50 0.0M
2025-08-18 54.50 54.50 54.50 54.50 0.0M
2025-08-15 54.50 53.61 53.55 54.50 0.0M
2025-08-14 54.50 53.55 53.55 54.50 0.0M
2025-08-13 54.50 56.70 55.00 54.50 0.0M
2025-08-12 55.50 56.35 52.50 54.50 0.1M
2025-08-11 55.50 56.35 56.35 55.50 0.0M
2025-08-08 56.00 54.08 54.08 55.50 0.0M
2025-08-07 56.00 56.00 56.00 56.00 0.0M
2025-08-06 56.00 57.48 57.48 56.00 0.0M
2025-08-05 56.00 57.48 54.08 56.00 0.0M
2025-08-04 56.00 57.48 57.48 56.00 0.0M
2025-08-01 56.00 57.48 54.08 56.00 0.0M
2025-07-31 56.00 54.08 54.08 56.00 0.0M
2025-07-30 56.00 56.00 56.00 56.00 0.0M
2025-07-29 56.50 54.50 54.50 56.00 0.0M
2025-07-28 56.50 58.85 54.25 56.50 0.0M
2025-07-25 57.00 56.66 55.00 56.50 0.0M
2025-07-24 60.50 58.40 55.00 57.00 0.0M
2025-07-23 56.00 62.75 57.55 60.50 0.1M
2025-07-22 54.50 57.80 54.55 56.00 0.0M
2025-07-21 49.50 56.70 49.15 54.50 0.1M
2025-07-18 47.50 48.60 48.60 47.50 0.0M
2025-07-17 47.50 47.50 47.50 47.50 0.0M
2025-07-16 47.50 47.50 47.50 47.50 0.0M
2025-07-15 47.50 48.70 45.10 47.50 0.0M
2025-07-14 47.50 48.70 48.70 47.50 0.0M
2025-07-11 47.50 48.70 48.70 47.50 0.0M
2025-07-10 47.50 47.50 47.50 47.50 0.0M
2025-07-09 47.50 48.70 45.00 47.50 0.0M
2025-07-08 47.50 48.80 48.80 47.50 0.0M
2025-07-07 47.50 47.50 47.50 47.50 0.0M
2025-07-06 47.50 47.50 47.50 47.50 0.0M
2025-07-04 47.50 47.50 47.50 47.50 0.0M
2025-07-03 47.50 47.50 47.50 47.50 0.0M
2025-07-02 47.50 47.50 47.50 47.50 0.0M
2025-07-01 47.50 47.50 47.50 47.50 0.0M
2025-06-30 47.50 48.80 48.80 47.50 0.0M
2025-06-27 47.50 48.80 48.80 47.50 0.0M
2025-06-26 47.50 47.50 47.50 47.50 0.0M
2025-06-25 47.50 45.15 45.15 47.50 0.0M
2025-06-24 47.50 47.50 47.50 47.50 0.0M
2025-06-23 47.50 45.10 45.10 47.50 0.0M
2025-06-20 47.50 47.50 47.50 47.50 0.0M
2025-06-19 47.50 48.80 45.10 47.50 0.0M
2025-06-18 47.50 47.50 47.50 47.50 0.0M
2025-06-17 47.50 45.50 45.00 47.50 0.0M
2025-06-16 47.50 49.20 49.20 47.50 0.0M
2025-06-13 49.50 48.00 45.10 47.50 0.0M
2025-06-12 49.50 48.06 48.06 49.50 0.0M
2025-06-11 49.50 49.50 49.50 49.50 0.0M
2025-06-10 49.50 49.50 49.50 49.50 0.0M
2025-06-09 49.50 49.87 49.87 49.50 0.0M
2025-06-06 49.50 49.50 49.50 49.50 0.0M
2025-06-05 49.50 49.87 49.87 49.50 0.0M
2025-06-04 49.50 48.00 48.00 49.50 0.0M
2025-06-03 49.50 49.87 48.00 49.50 0.0M
2025-06-02 49.50 48.06 48.06 49.50 0.0M
2025-05-30 50.00 50.91 48.00 49.50 0.0M
2025-05-29 50.00 50.00 50.00 50.00 0.0M
2025-05-28 50.50 52.45 52.45 50.50 0.0M
2025-05-27 50.50 52.45 48.00 50.50 0.0M
2025-05-23 52.00 48.30 48.17 50.50 0.0M
2025-05-22 52.00 52.88 49.00 52.00 0.0M
2025-05-21 52.00 52.88 49.00 52.00 0.0M
2025-05-20 52.50 53.00 48.30 52.00 0.0M
2025-05-19 52.50 53.73 50.56 52.50 0.0M
2025-05-16 47.50 54.82 46.00 52.50 0.1M
2025-05-15 46.00 48.92 48.00 47.50 0.0M
2025-05-14 46.00 44.51 44.51 46.00 0.0M
2025-05-13 46.00 48.00 45.27 46.00 0.0M
2025-05-12 44.00 48.00 45.27 46.00 0.0M
2025-05-09 43.00 43.00 43.00 43.00 0.0M
2025-05-08 43.00 44.80 41.27 43.00 0.0M
2025-05-07 43.00 41.27 41.27 43.00 0.0M
2025-05-06 43.00 41.27 41.27 43.00 0.0M
2025-05-02 43.00 44.80 44.80 43.00 0.0M
2025-05-01 43.00 43.00 43.00 43.00 0.0M
2025-04-30 43.00 44.80 44.80 43.00 0.0M
2025-04-29 0.43 0.43 0.43 0.43 0.0M
2025-04-28 43.00 44.80 41.64 43.00 0.0M
2025-04-25 43.00 44.80 44.00 43.00 0.0M
2025-04-24 43.00 43.00 43.00 43.00 0.0M
2025-04-23 43.00 43.00 43.00 43.00 0.0M
2025-04-22 43.00 44.88 41.37 43.00 0.0M
2025-04-17 43.00 44.88 44.88 43.00 0.0M
2025-04-16 43.00 44.88 44.88 43.00 0.0M
2025-04-15 43.00 44.88 41.37 43.00 0.0M
2025-04-14 43.00 44.92 41.28 43.00 0.0M
2025-04-11 43.00 44.92 41.50 43.00 0.0M
2025-04-10 43.00 44.92 44.92 43.00 0.0M
2025-04-09 42.50 42.48 41.50 42.50 0.0M
2025-04-08 43.50 42.00 42.00 42.50 0.0M
2025-04-07 43.50 42.00 42.00 43.50 0.0M
2025-04-04 44.50 45.45 42.20 43.50 0.0M
2025-04-03 44.50 44.50 44.50 44.50 0.0M
2025-04-02 44.50 44.50 44.50 44.50 0.0M
2025-04-01 44.50 43.66 43.66 44.50 0.0M
2025-03-31 44.50 44.50 44.50 44.50 0.0M
2025-03-28 45.00 43.66 43.66 45.00 0.0M
2025-03-27 45.00 45.89 43.50 45.00 0.0M
2025-03-26 44.00 46.92 43.50 45.00 0.0M
2025-03-25 43.50 43.33 41.11 43.00 0.0M
2025-03-24 43.50 42.06 42.06 43.50 0.0M
2025-03-21 43.50 43.50 43.50 43.50 0.0M
2025-03-20 43.50 43.50 43.50 43.50 0.0M
2025-03-19 43.50 43.50 43.50 43.50 0.0M
2025-03-18 43.50 43.50 43.50 43.50 0.0M
2025-03-17 43.50 44.22 42.03 43.50 0.0M
2025-03-14 43.50 42.06 42.06 43.50 0.0M
2025-03-13 43.50 43.50 43.50 43.50 0.0M
2025-03-12 46.00 45.04 43.04 43.50 0.0M
2025-03-11 46.00 46.00 46.00 46.00 0.0M
2025-03-10 46.00 46.00 46.00 46.00 0.0M
2025-03-07 46.00 46.00 46.00 46.00 0.0M
2025-03-06 46.00 46.00 46.00 46.00 0.0M
2025-03-05 46.00 45.30 45.04 46.00 0.0M
2025-03-04 46.00 46.00 46.00 46.00 0.0M
2025-03-03 46.00 46.00 46.00 46.00 0.0M
2025-02-28 46.00 46.00 46.00 46.00 0.0M
2025-02-27 46.00 46.00 46.00 46.00 0.0M
2025-02-26 46.50 47.94 45.30 46.50 0.0M
2025-02-25 48.00 48.00 46.50 46.50 0.0M
2025-02-24 48.00 48.00 48.00 48.00 0.0M
2025-02-21 48.00 48.00 48.00 48.00 0.0M
2025-02-20 48.00 48.00 48.00 48.00 0.0M
2025-02-19 48.00 48.95 46.08 48.00 0.0M
2025-02-18 48.00 46.50 46.50 48.00 0.0M
2025-02-17 48.00 46.50 46.50 48.00 0.0M
2025-02-14 48.50 47.00 47.00 48.00 0.0M
2025-02-13 48.50 48.60 47.06 48.50 0.0M
2025-02-12 48.50 50.00 48.71 48.50 0.0M
2025-02-11 48.50 48.98 48.98 48.50 0.0M
2025-02-10 48.50 48.98 47.06 48.50 0.0M
2025-02-07 48.00 48.83 48.83 48.50 0.0M
2025-02-06 48.00 48.00 48.00 48.00 0.0M
2025-02-05 48.50 47.06 47.06 48.50 0.0M
2025-02-04 48.50 48.95 48.95 48.50 0.0M
2025-02-03 49.00 48.00 48.00 48.50 0.0M
2025-01-31 49.00 48.04 48.00 49.00 0.0M
2025-01-30 49.00 49.00 49.00 49.00 0.0M
2025-01-29 49.00 49.00 49.00 49.00 0.0M
2025-01-28 48.00 49.47 49.47 49.00 0.0M
2025-01-27 48.00 49.52 46.50 48.00 0.0M
2025-01-24 48.00 46.50 46.50 48.00 0.0M
2025-01-23 48.00 48.00 48.00 48.00 0.0M
2025-01-22 47.00 49.88 47.96 48.00 0.0M
2025-01-21 47.00 47.96 47.96 47.00 0.0M
2025-01-20 48.00 48.45 46.04 47.00 0.0M
2025-01-17 48.00 46.04 46.04 48.00 0.0M
2025-01-16 48.50 47.03 47.03 48.00 0.0M
2025-01-15 49.00 48.02 48.02 48.50 0.0M
2025-01-14 49.00 48.26 48.02 49.00 0.0M
2025-01-13 49.00 48.26 48.26 49.00 0.0M
2025-01-10 49.00 49.00 49.00 49.00 0.0M
2025-01-09 50.00 49.88 48.33 49.00 0.1M
2025-01-08 50.00 51.90 51.85 50.00 0.0M
2025-01-07 51.50 50.76 48.00 48.50 0.1M
2025-01-06 53.50 54.97 52.03 51.60 0.0M
2025-01-03 53.50 53.50 53.50 53.50 0.0M
2025-01-02 53.50 52.35 52.03 53.50 0.0M