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
2024-12-31 55.00 53.40 53.00 53.50 0.0M
2024-12-30 57.00 57.95 53.36 55.00 0.0M
2024-12-27 57.00 58.96 55.00 57.00 0.0M
2024-12-24 59.50 60.40 55.04 57.00 0.0M
2024-12-23 61.00 62.96 59.77 61.00 0.0M
2024-12-20 60.00 62.96 58.33 61.00 0.0M
2024-12-19 60.50 62.70 58.05 60.50 0.0M
2024-12-18 60.50 62.95 59.67 60.50 0.0M
2024-12-17 60.00 62.89 61.50 60.50 0.0M
2024-12-16 60.00 62.00 58.29 60.00 0.0M
2024-12-13 58.50 61.96 57.51 60.00 0.0M
2024-12-12 56.50 59.40 55.55 58.50 0.0M
2024-12-11 56.00 58.00 55.00 56.50 0.1M
2024-12-10 56.00 57.95 54.70 56.00 0.0M
2024-12-09 54.50 57.45 55.95 56.00 0.1M
2024-12-06 54.50 54.50 54.50 54.50 0.0M
2024-12-05 54.50 55.95 55.95 54.50 0.0M
2024-12-04 54.50 54.50 54.50 54.50 0.0M
2024-12-03 54.50 56.18 52.32 54.50 0.0M
2024-12-02 54.50 56.18 56.18 54.50 0.0M
2024-11-29 54.50 56.18 56.18 54.50 0.0M
2024-11-28 54.50 56.18 53.10 54.50 0.0M
2024-11-27 54.50 56.20 56.20 54.50 0.0M
2024-11-26 54.50 56.25 56.25 54.50 0.0M
2024-11-25 54.50 56.25 53.06 54.50 0.0M
2024-11-22 55.50 57.00 52.89 54.50 0.0M
2024-11-21 54.50 57.90 54.01 55.50 0.0M
2024-11-20 54.50 56.95 56.95 54.50 0.0M
2024-11-19 54.50 56.98 54.10 54.50 0.0M
2024-11-18 52.50 57.00 54.10 54.50 0.0M
2024-11-15 52.50 54.90 54.90 52.50 0.0M
2024-11-14 52.50 52.50 52.50 52.50 0.0M
2024-11-13 52.50 52.50 52.50 52.50 0.0M
2024-11-12 51.50 54.95 52.97 52.50 0.0M
2024-11-11 51.50 52.97 48.05 51.50 0.0M
2024-11-08 53.50 53.50 53.50 53.50 0.0M
2024-11-07 53.50 53.50 53.50 53.50 0.0M
2024-11-06 53.50 53.50 53.50 53.50 0.0M
2024-11-05 52.50 54.95 54.95 53.50 0.0M
2024-11-04 51.50 54.70 53.00 52.50 0.0M
2024-11-01 51.50 53.00 53.00 51.50 0.0M
2024-10-31 50.50 52.95 52.95 51.50 0.0M
2024-10-30 50.00 50.80 50.80 50.00 0.1M
2024-10-29 52.50 51.68 50.00 50.00 0.0M
2024-10-28 52.50 52.00 52.00 52.50 0.0M
2024-10-25 52.50 54.00 54.00 52.50 0.0M
2024-10-24 52.50 53.10 53.10 52.50 0.0M
2024-10-23 52.50 52.50 52.50 52.50 0.0M
2024-10-22 52.50 53.33 53.33 52.50 0.0M
2024-10-21 52.50 50.36 50.36 52.50 0.0M
2024-10-18 52.50 53.10 53.10 52.50 0.0M
2024-10-17 52.50 52.50 52.50 52.50 0.0M
2024-10-16 53.00 53.33 51.68 52.50 0.0M
2024-10-15 53.00 53.45 53.45 53.00 0.0M
2024-10-14 53.50 51.05 51.05 53.00 0.0M
2024-10-11 53.50 53.50 53.50 53.50 0.0M
2024-10-10 53.50 55.18 55.18 53.50 0.0M
2024-10-09 53.50 55.18 55.00 53.50 0.0M
2024-10-08 53.50 55.18 55.18 53.50 0.0M
2024-10-07 53.50 53.50 53.50 53.50 0.0M
2024-10-04 54.00 52.68 52.68 53.50 0.0M
2024-10-03 54.00 54.00 54.00 54.00 0.0M
2024-10-02 54.50 53.45 53.45 54.00 0.0M
2024-10-01 54.50 55.18 55.18 54.50 0.0M
2024-09-30 54.50 55.20 53.17 54.50 0.0M
2024-09-27 54.50 54.50 54.50 54.50 0.0M
2024-09-26 55.50 56.40 53.00 55.50 0.0M
2024-09-25 55.50 56.40 53.05 55.50 0.0M
2024-09-24 55.50 55.50 55.50 55.50 0.0M
2024-09-23 55.50 55.50 55.50 55.50 0.0M
2024-09-20 55.50 57.80 54.00 55.50 0.0M
2024-09-19 55.50 55.50 55.50 55.50 0.0M
2024-09-18 57.50 58.45 55.65 56.50 0.0M
2024-09-17 57.50 55.05 55.05 57.50 0.0M
2024-09-16 57.50 58.45 55.05 57.50 0.0M
2024-09-13 57.50 58.45 55.00 57.50 0.0M
2024-09-12 57.50 58.45 58.45 57.50 0.0M
2024-09-11 57.50 58.45 58.45 57.50 0.0M
2024-09-10 59.00 55.05 55.05 57.50 0.0M
2024-09-09 59.00 60.00 60.00 59.00 0.0M
2024-09-06 59.00 59.50 59.50 59.00 0.0M
2024-09-05 59.00 59.00 59.00 59.00 0.0M
2024-09-04 59.00 59.00 59.00 59.00 0.0M
2024-09-03 59.00 59.00 59.00 59.00 0.0M
2024-09-02 59.00 59.00 59.00 59.00 0.0M
2024-08-30 59.00 55.50 55.50 59.00 0.0M
2024-08-29 59.00 61.35 60.85 59.00 0.0M
2024-08-28 59.00 59.00 59.00 59.00 0.0M
2024-08-27 59.50 60.00 60.00 59.50 0.0M
2024-08-23 59.50 60.00 57.25 59.50 0.0M
2024-08-22 59.50 58.25 58.00 59.50 0.0M
2024-08-21 59.50 59.50 59.50 59.50 0.0M
2024-08-20 59.00 61.50 61.50 59.00 0.0M
2024-08-19 59.00 59.00 59.00 59.00 0.0M
2024-08-16 59.00 59.00 59.00 59.00 0.0M
2024-08-15 58.00 56.22 56.22 59.00 0.0M
2024-08-14 58.00 58.00 58.00 58.00 0.0M
2024-08-13 59.00 58.96 58.96 57.00 0.0M
2024-08-12 59.00 59.75 56.25 59.00 0.0M
2024-08-09 59.00 59.00 56.00 59.00 0.0M
2024-08-08 58.50 59.00 59.00 59.00 0.0M
2024-08-07 58.50 58.50 58.50 58.50 0.0M
2024-08-06 58.00 59.00 59.00 58.00 0.0M
2024-08-05 58.00 58.00 58.00 58.00 0.0M
2024-08-02 58.00 58.00 58.00 58.00 0.0M
2024-08-01 57.00 59.00 59.00 58.00 0.0M
2024-07-31 60.50 57.00 57.00 57.00 0.0M
2024-07-30 60.50 58.61 56.10 60.50 0.0M
2024-07-29 59.50 63.50 61.90 60.50 0.0M
2024-07-26 57.50 59.95 59.95 57.50 0.0M
2024-07-25 57.50 59.95 59.75 57.50 0.0M
2024-07-24 57.50 59.69 59.69 57.50 0.0M
2024-07-23 57.50 57.50 57.50 57.50 0.0M
2024-07-22 58.50 57.55 57.55 58.50 0.0M
2024-07-19 55.00 60.00 60.00 58.50 0.0M
2024-07-18 58.50 58.50 58.50 58.50 0.0M
2024-07-17 58.50 59.00 59.00 58.50 0.0M
2024-07-16 58.50 58.50 58.50 58.50 0.0M
2024-07-15 58.50 57.55 57.55 58.50 0.0M
2024-07-12 58.50 59.69 59.69 58.50 0.0M
2024-07-11 58.50 58.50 58.50 58.50 0.0M
2024-07-10 58.50 58.50 58.50 58.50 0.0M
2024-07-09 59.50 58.50 57.65 58.50 0.0M
2024-07-08 59.50 61.95 61.95 59.50 0.0M
2024-07-05 59.50 59.50 59.50 59.50 0.0M
2024-07-04 59.50 61.95 61.95 59.50 0.0M
2024-07-03 59.50 59.50 59.50 59.50 0.0M
2024-07-02 59.50 59.50 59.50 59.50 0.0M
2024-07-01 59.50 61.95 57.55 59.50 0.0M
2024-06-29 59.50 59.50 59.50 59.50 0.0M
2024-06-28 59.50 59.50 59.50 59.50 0.0M
2024-06-27 59.50 59.50 59.50 59.50 0.0M
2024-06-26 59.50 59.50 59.50 59.50 0.0M
2024-06-25 58.50 61.95 57.55 59.50 0.0M
2024-06-24 59.50 61.95 61.95 59.50 0.0M
2024-06-23 59.50 59.50 59.50 59.50 0.0M
2024-06-21 59.50 59.50 59.50 59.50 0.0M
2024-06-20 59.50 61.00 61.00 59.50 0.0M
2024-06-19 59.50 59.50 59.50 59.50 0.0M
2024-06-18 59.50 59.50 59.50 59.50 0.0M
2024-06-17 59.50 59.50 59.50 59.50 0.0M
2024-06-15 59.50 59.50 59.50 59.50 0.0M
2024-06-14 59.50 59.50 59.50 59.50 0.0M
2024-06-13 59.50 61.75 57.55 59.50 0.0M
2024-06-12 59.50 58.00 58.00 59.50 0.0M
2024-06-11 59.50 61.93 58.00 59.50 0.0M
2024-06-10 59.50 59.50 59.50 59.50 0.0M
2024-06-07 59.50 59.50 59.50 59.50 0.0M
2024-06-06 59.50 59.50 59.50 59.50 0.0M
2024-06-05 59.50 59.50 59.50 59.50 0.0M
2024-06-04 59.50 59.50 59.50 59.50 0.0M
2024-06-03 59.50 59.50 59.50 59.50 0.0M
2024-05-31 59.50 58.00 58.00 59.50 0.0M
2024-05-30 59.50 57.00 57.00 59.50 0.0M
2024-05-29 59.50 61.00 57.00 59.50 0.0M
2024-05-28 59.50 59.50 59.50 59.50 0.0M
2024-05-24 58.50 59.97 57.00 59.50 0.0M
2024-05-23 59.00 58.00 57.00 58.50 0.0M
2024-05-22 59.00 59.70 59.70 59.00 0.0M
2024-05-21 60.00 59.90 58.00 59.00 0.0M
2024-05-20 60.00 58.04 58.04 60.00 0.0M
2024-05-17 60.00 58.04 58.04 60.00 0.0M
2024-05-16 60.00 60.00 60.00 60.00 0.0M
2024-05-15 60.00 58.04 58.04 60.00 0.0M
2024-05-14 61.50 61.75 58.25 60.00 0.0M
2024-05-13 62.50 60.05 60.00 61.50 0.0M
2024-05-10 62.50 64.00 61.00 62.50 0.0M
2024-05-09 62.50 60.10 60.00 62.50 0.1M
2024-05-08 62.50 61.00 61.00 62.50 0.0M
2024-05-07 62.50 64.80 64.80 62.50 0.0M
2024-05-03 61.50 64.95 63.00 62.50 0.0M
2024-05-02 61.50 62.97 62.97 61.50 0.0M
2024-05-01 61.50 61.00 61.00 61.50 0.0M
2024-04-30 64.00 66.45 66.45 61.50 0.0M
2024-04-29 64.00 64.00 64.00 64.00 0.0M
2024-04-26 62.50 67.00 60.00 64.00 0.1M
2024-04-25 61.50 63.80 61.50 62.50 0.0M
2024-04-24 61.50 63.75 63.75 61.50 0.0M
2024-04-23 61.50 63.80 63.80 61.50 0.0M
2024-04-22 62.50 63.95 63.80 61.50 0.0M
2024-04-19 62.50 60.00 60.00 60.00 0.0M
2024-04-18 60.00 60.00 60.00 60.00 0.0M
2024-04-17 60.00 60.00 60.00 60.00 0.0M
2024-04-16 60.00 58.22 58.22 60.00 0.0M
2024-04-15 60.50 59.00 58.80 60.00 0.0M
2024-04-12 60.50 61.88 58.75 60.50 0.0M
2024-04-11 61.50 64.45 58.80 60.50 0.1M
2024-04-10 61.50 59.00 59.00 61.50 0.1M
2024-04-09 61.50 59.00 59.00 61.50 0.0M
2024-04-08 61.50 60.00 58.00 61.50 0.0M
2024-04-05 61.50 63.00 62.00 61.50 0.0M
2024-04-04 62.50 65.00 61.13 63.00 0.0M
2024-04-03 62.50 65.00 64.90 62.50 0.0M
2024-04-02 58.50 65.00 56.25 62.50 0.1M
2024-03-28 55.00 60.00 56.80 57.50 0.0M
2024-03-27 57.50 60.00 51.00 54.50 0.1M
2024-03-26 57.50 60.00 55.05 57.50 0.1M
2024-03-25 72.50 74.95 55.00 57.50 0.8M
2024-03-22 75.00 71.76 71.76 75.00 0.0M
2024-03-21 77.50 78.00 71.64 75.00 0.0M
2024-03-20 80.00 81.75 75.00 77.50 0.1M
2024-03-19 80.00 78.00 75.10 80.00 0.0M
2024-03-18 85.00 81.00 75.00 80.00 0.0M
2024-03-15 90.00 87.95 81.00 85.00 0.0M
2024-03-14 86.00 94.90 92.00 90.00 0.0M
2024-03-13 85.00 90.00 89.92 86.00 0.0M
2024-03-12 75.00 88.35 73.00 85.00 0.1M
2024-03-11 75.00 79.90 79.90 75.00 0.0M
2024-03-08 82.50 89.50 72.00 75.00 0.1M
2024-03-07 85.00 85.00 77.55 82.50 0.1M
2024-03-06 85.00 94.90 94.90 85.00 0.0M
2024-03-05 87.50 94.90 94.90 85.00 0.0M
2024-03-04 85.00 82.00 82.00 85.00 0.0M
2024-03-01 85.00 85.00 85.00 85.00 0.0M
2024-02-29 85.00 85.00 85.00 85.00 0.0M
2024-02-28 85.00 85.00 85.00 85.00 0.0M
2024-02-27 85.00 85.00 85.00 85.00 0.0M
2024-02-26 85.00 85.00 85.00 85.00 0.0M
2024-02-23 87.50 94.90 83.00 85.00 0.1M
2024-02-22 92.50 90.00 85.18 90.00 0.1M
2024-02-21 92.50 92.50 92.50 92.50 0.0M
2024-02-20 92.50 92.50 92.50 92.50 0.0M
2024-02-19 92.50 93.00 90.00 92.50 0.0M
2024-02-16 92.50 92.50 92.50 92.50 0.0M
2024-02-15 95.00 99.50 90.00 92.50 0.0M
2024-02-14 95.00 95.00 93.00 95.00 0.0M
2024-02-13 95.00 104.80 91.10 95.00 0.0M
2024-02-12 95.00 95.00 95.00 95.00 0.0M
2024-02-09 92.50 100.00 99.85 95.00 0.0M
2024-02-08 92.50 92.50 92.50 92.50 0.0M
2024-02-07 92.50 99.85 99.85 92.50 0.0M
2024-02-06 92.50 96.50 96.50 92.50 0.0M
2024-02-05 95.00 104.80 86.00 92.50 0.1M
2024-02-02 95.00 90.00 90.00 95.00 0.0M
2024-02-01 95.00 93.00 93.00 95.00 0.0M
2024-01-31 95.00 104.80 93.00 95.00 0.0M
2024-01-30 95.00 104.80 104.80 95.00 0.0M
2024-01-29 95.00 104.80 93.00 95.00 0.0M
2024-01-26 95.00 104.80 93.00 95.00 0.0M
2024-01-25 95.00 104.80 104.80 95.00 0.0M
2024-01-24 95.00 104.80 93.00 95.00 0.0M
2024-01-23 95.00 104.80 104.80 95.00 0.0M
2024-01-22 95.00 104.80 93.00 95.00 0.1M
2024-01-19 95.00 104.80 104.80 95.00 0.0M
2024-01-18 95.00 104.80 85.00 95.00 0.0M
2024-01-17 95.00 104.80 101.80 95.00 0.0M
2024-01-16 95.00 104.80 104.80 95.00 0.0M
2024-01-15 95.00 92.50 92.50 95.00 0.0M
2024-01-12 95.00 104.42 95.00 95.00 0.0M
2024-01-11 95.00 101.90 101.90 95.00 0.0M
2024-01-10 95.00 101.90 88.50 95.00 0.0M
2024-01-09 95.00 101.90 101.90 95.00 0.0M
2024-01-08 95.00 100.20 100.20 95.00 0.0M
2024-01-05 95.00 100.20 100.20 95.00 0.0M
2024-01-04 95.00 100.20 85.60 95.00 0.0M
2024-01-03 100.00 110.00 85.20 95.00 0.1M
2024-01-02 95.00 110.00 104.45 100.00 0.0M