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
2022-12-30 80.00 80.00 80.00 80.00 0.0M
2022-12-29 80.00 80.00 80.00 80.00 0.0M
2022-12-28 80.00 80.00 80.00 80.00 0.0M
2022-12-23 80.00 76.25 76.25 80.00 0.0M
2022-12-22 80.00 80.00 80.00 80.00 0.0M
2022-12-21 80.00 82.88 82.88 80.00 0.0M
2022-12-20 80.00 84.42 82.88 80.00 0.0M
2022-12-19 80.00 80.00 80.00 80.00 0.0M
2022-12-16 80.00 80.00 80.00 80.00 0.0M
2022-12-15 80.00 83.20 77.00 80.00 0.0M
2022-12-14 80.00 84.42 84.42 80.00 0.0M
2022-12-13 80.00 76.75 76.75 80.00 0.0M
2022-12-12 80.00 84.42 84.42 80.00 0.0M
2022-12-09 80.00 84.42 76.75 80.00 0.0M
2022-12-08 80.00 80.00 80.00 80.00 0.0M
2022-12-07 80.00 84.42 76.75 80.00 0.0M
2022-12-06 80.00 80.00 80.00 80.00 0.0M
2022-12-05 80.00 80.00 80.00 80.00 0.0M
2022-12-02 80.00 77.10 76.75 80.00 0.0M
2022-12-01 80.00 76.75 75.00 80.00 0.0M
2022-11-30 80.00 80.00 80.00 80.00 0.0M
2022-11-29 80.00 84.42 84.42 80.00 0.0M
2022-11-28 80.00 83.45 80.00 80.00 0.0M
2022-11-25 80.00 80.00 80.00 80.00 0.0M
2022-11-24 80.00 83.45 83.45 80.00 0.0M
2022-11-23 80.00 80.00 80.00 80.00 0.0M
2022-11-22 80.00 80.00 80.00 80.00 0.0M
2022-11-21 80.00 80.00 80.00 80.00 0.0M
2022-11-18 80.00 83.45 80.00 80.00 0.0M
2022-11-17 80.00 83.45 83.45 80.00 0.0M
2022-11-16 80.00 83.45 76.00 80.00 0.0M
2022-11-15 87.50 88.80 82.45 80.00 0.1M
2022-11-14 81.50 90.19 78.50 87.50 0.1M
2022-11-11 76.00 76.00 76.00 76.00 0.0M
2022-11-10 76.00 79.92 79.92 76.00 0.0M
2022-11-09 68.50 79.00 73.50 76.00 0.0M
2022-11-08 68.50 68.50 68.50 68.50 0.0M
2022-11-07 68.50 68.50 68.50 68.50 0.0M
2022-11-04 68.50 65.07 65.07 68.50 0.0M
2022-11-03 68.50 68.50 68.50 68.50 0.0M
2022-11-02 70.00 66.00 66.00 68.50 0.0M
2022-11-01 70.00 70.00 70.00 70.00 0.0M
2022-10-31 70.00 70.00 70.00 70.00 0.0M
2022-10-28 70.00 70.00 70.00 70.00 0.0M
2022-10-27 70.00 70.00 70.00 70.00 0.0M
2022-10-26 71.00 73.70 67.00 70.00 0.0M
2022-10-25 71.00 71.00 71.00 71.00 0.0M
2022-10-24 71.00 67.16 67.16 71.00 0.0M
2022-10-21 71.00 71.00 71.00 71.00 0.0M
2022-10-20 71.00 71.00 71.00 71.00 0.0M
2022-10-19 71.00 71.00 71.00 71.00 0.0M
2022-10-18 72.00 68.00 68.00 71.00 0.0M
2022-10-17 72.00 68.00 68.00 72.00 0.0M
2022-10-14 72.00 72.00 72.00 72.00 0.0M
2022-10-13 73.50 72.00 68.50 72.00 0.1M
2022-10-12 73.50 73.50 73.50 73.50 0.0M
2022-10-11 73.50 73.50 73.50 73.50 0.0M
2022-10-10 72.00 70.07 70.07 73.50 0.0M
2022-10-07 72.00 77.00 68.15 72.00 0.0M
2022-10-06 72.00 72.00 72.00 72.00 0.0M
2022-10-05 71.00 71.00 71.00 71.00 0.0M
2022-10-04 71.00 71.00 71.00 71.00 0.0M
2022-10-03 72.50 68.09 67.08 71.00 0.0M
2022-09-30 72.50 68.09 68.09 72.50 0.0M
2022-09-29 72.50 72.50 72.50 72.50 0.0M
2022-09-28 71.50 75.82 68.35 73.50 0.0M
2022-09-27 70.50 74.91 67.16 71.50 0.1M
2022-09-26 70.50 70.50 70.50 70.50 0.0M
2022-09-23 72.00 74.95 68.56 70.50 0.0M
2022-09-22 72.00 72.00 72.00 72.00 0.0M
2022-09-21 72.00 72.00 72.00 72.00 0.0M
2022-09-20 72.00 74.95 74.95 72.00 0.0M
2022-09-16 72.00 74.95 68.16 72.00 0.0M
2022-09-15 72.00 68.16 68.16 72.00 0.0M
2022-09-14 72.00 72.00 72.00 72.00 0.0M
2022-09-13 74.00 71.33 70.16 73.00 0.0M
2022-09-12 74.00 74.00 74.00 74.00 0.0M
2022-09-09 74.00 77.84 77.84 74.00 0.0M
2022-09-08 75.00 76.40 71.30 74.00 0.0M
2022-09-07 75.00 75.00 75.00 75.00 0.0M
2022-09-06 76.50 78.60 78.60 75.00 0.0M
2022-09-05 76.50 76.50 76.50 76.50 0.0M
2022-09-02 76.50 76.50 76.50 76.50 0.0M
2022-09-01 79.00 75.40 75.40 76.50 0.0M
2022-08-31 80.00 82.00 75.00 79.00 0.0M
2022-08-30 80.00 80.00 80.00 80.00 0.0M
2022-08-26 80.00 80.00 80.00 80.00 0.0M
2022-08-25 80.00 77.67 77.67 80.00 0.0M
2022-08-24 80.00 83.30 83.00 80.00 0.0M
2022-08-23 80.00 78.15 78.15 80.00 0.0M
2022-08-22 77.00 84.83 79.50 80.00 0.1M
2022-08-19 77.00 79.50 73.00 77.00 0.0M
2022-08-18 70.00 81.86 74.76 77.00 0.1M
2022-08-17 67.00 67.00 67.00 67.00 0.0M
2022-08-16 67.00 67.00 67.00 67.00 0.0M
2022-08-15 67.00 67.00 67.00 67.00 0.0M
2022-08-12 67.00 71.20 71.20 67.00 0.0M
2022-08-11 67.00 67.00 67.00 67.00 0.0M
2022-08-10 67.00 67.00 67.00 67.00 0.0M
2022-08-09 67.00 67.00 67.00 67.00 0.0M
2022-08-08 67.00 67.00 67.00 67.00 0.0M
2022-08-05 67.00 67.00 67.00 67.00 0.0M
2022-08-04 67.00 71.95 65.00 67.00 0.0M
2022-08-03 67.00 68.00 64.56 67.00 0.0M
2022-08-02 67.00 71.95 64.56 67.00 0.0M
2022-08-01 67.00 67.00 67.00 67.00 0.0M
2022-07-29 67.00 71.95 71.95 67.00 0.0M
2022-07-28 67.00 67.00 67.00 67.00 0.0M
2022-07-27 67.00 62.05 62.00 67.00 0.0M
2022-07-26 67.00 67.00 67.00 67.00 0.0M
2022-07-25 69.00 65.00 65.00 67.00 0.0M
2022-07-22 69.00 65.00 65.00 69.00 0.0M
2022-07-21 69.00 69.00 69.00 69.00 0.0M
2022-07-20 70.00 65.50 65.50 69.00 0.0M
2022-07-19 70.00 65.05 65.00 70.00 0.0M
2022-07-18 70.00 72.88 65.20 70.00 0.0M
2022-07-15 71.50 72.00 68.05 70.00 0.0M
2022-07-14 71.50 72.88 72.88 71.50 0.0M
2022-07-13 63.00 75.95 65.05 71.50 0.1M
2022-07-12 55.00 55.00 55.00 55.00 0.0M
2022-07-11 53.50 56.90 51.00 55.00 0.1M
2022-07-08 53.50 53.50 53.50 53.50 0.0M
2022-07-07 53.50 53.50 53.50 53.50 0.0M
2022-07-06 53.50 53.50 53.50 53.50 0.0M
2022-07-05 53.50 56.98 56.98 53.50 0.0M
2022-07-04 52.50 50.00 50.00 53.50 0.0M
2022-07-01 52.50 50.00 50.00 52.50 0.0M
2022-06-30 55.00 51.00 51.00 52.50 0.0M
2022-06-29 55.00 55.00 55.00 55.00 0.0M
2022-06-28 55.00 55.00 55.00 55.00 0.0M
2022-06-27 58.50 55.05 55.00 57.50 0.0M
2022-06-24 60.00 55.05 55.05 58.50 0.0M
2022-06-23 60.00 60.00 60.00 60.00 0.0M
2022-06-22 60.00 55.05 55.05 60.00 0.0M
2022-06-21 60.00 60.00 60.00 60.00 0.0M
2022-06-20 60.00 60.00 60.00 60.00 0.0M
2022-06-17 60.00 60.00 60.00 60.00 0.0M
2022-06-16 60.00 60.00 60.00 60.00 0.0M
2022-06-15 60.00 60.00 60.00 60.00 0.0M
2022-06-14 60.00 60.00 60.00 60.00 0.0M
2022-06-13 60.00 60.00 60.00 60.00 0.0M
2022-06-10 60.00 60.00 60.00 60.00 0.0M
2022-06-09 60.00 60.00 60.00 60.00 0.0M
2022-06-08 60.00 60.00 60.00 60.00 0.0M
2022-06-07 60.00 60.00 60.00 60.00 0.0M
2022-06-06 60.00 55.05 55.05 60.00 0.0M
2022-06-01 60.00 61.50 61.50 60.00 0.0M
2022-05-31 60.00 60.00 60.00 60.00 0.0M
2022-05-30 60.00 60.00 60.00 60.00 0.0M
2022-05-27 60.00 60.00 60.00 60.00 0.0M
2022-05-26 60.00 63.00 63.00 60.00 0.0M
2022-05-25 60.00 55.05 55.05 60.00 0.0M
2022-05-24 60.00 60.00 60.00 60.00 0.0M
2022-05-23 60.00 61.89 60.00 60.00 0.0M
2022-05-20 60.00 60.00 60.00 60.00 0.0M
2022-05-19 60.00 59.75 59.50 59.00 0.0M
2022-05-18 60.00 60.00 60.00 60.00 0.0M
2022-05-17 60.00 61.89 61.89 60.00 0.0M
2022-05-16 60.00 60.00 60.00 60.00 0.0M
2022-05-13 60.00 60.00 60.00 60.00 0.0M
2022-05-12 60.00 55.00 55.00 60.00 0.0M
2022-05-11 60.00 60.00 60.00 60.00 0.0M
2022-05-10 60.00 60.00 60.00 60.00 0.0M
2022-05-09 68.00 63.00 55.05 60.00 0.0M
2022-05-06 68.00 65.50 65.50 68.00 0.0M
2022-05-05 68.00 68.00 68.00 68.00 0.0M
2022-05-04 68.00 65.50 65.50 68.00 0.0M
2022-05-03 68.00 65.50 65.50 68.00 0.0M
2022-04-29 68.00 65.50 65.50 68.00 0.0M
2022-04-28 68.00 68.00 68.00 68.00 0.0M
2022-04-27 70.00 65.05 64.13 68.00 0.0M
2022-04-26 70.00 67.50 67.50 70.00 0.0M
2022-04-25 71.00 70.44 67.00 70.00 0.0M
2022-04-22 71.00 71.00 71.00 71.00 0.0M
2022-04-21 71.00 74.98 70.00 71.00 0.0M
2022-04-20 70.00 75.00 74.98 71.00 0.0M
2022-04-19 70.00 74.98 68.00 70.00 0.0M
2022-04-14 70.00 74.50 74.50 70.00 0.0M
2022-04-13 68.50 74.00 67.81 70.00 0.0M
2022-04-12 68.50 72.00 72.00 68.50 0.0M
2022-04-11 68.50 72.00 72.00 68.50 0.0M
2022-04-08 68.50 71.50 66.50 68.50 0.0M
2022-04-07 68.50 68.50 68.50 68.50 0.0M
2022-04-06 67.00 72.00 67.25 69.00 0.0M
2022-04-05 67.00 71.00 71.00 67.00 0.0M
2022-04-04 67.50 63.50 63.00 67.00 0.0M
2022-04-01 71.00 72.98 66.05 67.50 0.0M
2022-03-31 71.00 71.00 71.00 71.00 0.0M
2022-03-30 70.50 70.50 70.50 70.50 0.0M
2022-03-29 70.50 74.70 74.70 70.50 0.0M
2022-03-28 62.50 74.70 66.05 70.50 0.0M
2022-03-25 61.50 63.45 57.96 62.50 0.1M
2022-03-24 56.00 56.00 56.00 56.00 0.0M
2022-03-23 56.00 56.00 56.00 56.00 0.0M
2022-03-22 56.00 56.00 56.00 56.00 0.0M
2022-03-21 56.00 52.80 52.80 56.00 0.0M
2022-03-18 56.00 56.00 56.00 56.00 0.0M
2022-03-17 56.00 59.00 57.45 56.00 0.0M
2022-03-16 56.00 56.00 56.00 56.00 0.0M
2022-03-15 56.00 52.05 52.00 56.00 0.0M
2022-03-14 56.00 53.00 53.00 56.00 0.0M
2022-03-11 56.00 56.00 56.00 56.00 0.0M
2022-03-10 56.00 56.00 56.00 56.00 0.0M
2022-03-09 56.00 59.60 53.00 56.00 0.0M
2022-03-08 56.00 58.00 56.89 56.00 0.0M
2022-03-07 55.00 58.00 52.05 56.00 0.0M
2022-03-04 61.00 58.50 57.10 55.00 0.0M
2022-03-03 61.00 58.00 58.00 61.00 0.0M
2022-03-02 61.00 58.00 58.00 61.00 0.0M
2022-03-01 60.00 64.50 59.25 61.00 0.0M
2022-02-28 67.50 67.98 57.56 60.00 0.0M
2022-02-25 69.00 70.00 63.05 67.50 0.0M
2022-02-24 69.00 72.45 65.50 69.00 0.0M
2022-02-23 76.00 78.00 69.50 72.50 0.1M
2022-02-22 77.00 80.00 74.00 76.00 0.0M
2022-02-21 75.00 82.45 72.50 77.00 0.1M
2022-02-18 76.00 80.00 70.00 75.00 0.1M
2022-02-17 72.50 71.50 69.35 71.50 0.0M
2022-02-16 72.50 72.50 72.50 72.50 0.0M
2022-02-15 72.50 74.95 72.50 72.50 0.0M
2022-02-14 72.50 68.25 68.05 72.50 0.0M
2022-02-11 72.50 68.05 68.05 72.50 0.0M
2022-02-10 72.50 72.50 72.50 72.50 0.0M
2022-02-09 72.50 74.95 72.50 72.50 0.1M
2022-02-08 75.00 79.98 71.00 72.50 0.1M
2022-02-07 75.00 79.98 71.00 75.00 0.0M
2022-02-04 75.00 72.50 71.00 75.00 0.0M
2022-02-03 75.00 79.98 71.00 75.00 0.0M
2022-02-02 75.00 75.00 75.00 75.00 0.0M
2022-02-01 75.00 72.50 72.50 75.00 0.0M
2022-01-31 75.00 79.50 75.00 75.00 0.0M
2022-01-28 71.50 75.00 71.00 75.00 0.0M
2022-01-27 71.50 74.01 74.01 71.50 0.0M
2022-01-26 71.50 68.00 68.00 71.50 0.0M
2022-01-25 71.50 74.98 74.50 71.50 0.0M
2022-01-24 77.00 78.00 71.00 71.50 0.0M
2022-01-21 78.50 80.77 75.00 77.00 0.0M
2022-01-20 78.50 80.77 80.77 78.50 0.0M
2022-01-19 78.50 80.77 75.25 78.50 0.0M
2022-01-18 78.50 80.77 75.00 78.50 0.0M
2022-01-17 77.50 81.00 76.00 78.50 0.0M
2022-01-14 78.50 79.90 75.00 77.50 0.0M
2022-01-13 79.00 80.70 75.05 78.50 0.0M
2022-01-12 73.50 83.00 75.00 78.00 0.1M
2022-01-11 73.50 71.50 71.50 73.50 0.0M
2022-01-10 72.50 77.00 71.36 73.50 0.0M
2022-01-07 71.50 70.50 69.55 71.50 0.0M
2022-01-06 71.50 74.00 69.00 71.50 0.0M
2022-01-05 73.50 74.70 70.00 71.50 0.0M
2022-01-04 73.50 75.00 70.05 73.50 0.0M