アフラック (AFL)

AFL
🏛️ アメリカ →
110.75
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
2021-12-31 58.48 58.80 58.26 58.39 2.0M
2021-12-30 58.85 59.22 58.52 58.56 1.7M
2021-12-29 58.62 58.89 58.23 58.79 1.6M
2021-12-28 58.12 58.73 58.02 58.49 1.7M
2021-12-27 57.78 58.21 57.51 58.20 1.7M
2021-12-23 57.58 58.11 57.58 57.69 2.3M
2021-12-22 56.71 57.39 56.60 57.18 1.7M
2021-12-21 56.03 57.37 55.97 56.84 3.3M
2021-12-20 56.01 56.09 54.65 55.36 3.2M
2021-12-17 57.80 57.80 56.65 56.84 6.0M
2021-12-16 57.85 58.52 57.56 57.90 3.0M
2021-12-15 57.41 57.47 56.67 57.35 3.7M
2021-12-14 56.14 57.56 56.01 57.16 4.0M
2021-12-13 57.72 57.80 56.95 57.02 3.5M
2021-12-10 57.80 58.04 57.44 57.84 3.0M
2021-12-09 56.33 57.53 56.22 57.37 2.6M
2021-12-08 56.81 57.18 56.41 56.73 2.3M
2021-12-07 56.08 57.05 55.81 56.71 2.8M
2021-12-06 55.09 56.40 54.63 55.72 3.2M
2021-12-03 54.69 55.17 53.85 54.28 3.7M
2021-12-02 54.00 55.73 53.75 55.25 3.0M
2021-12-01 55.25 55.91 53.66 53.67 3.2M
2021-11-30 55.04 55.17 54.00 54.14 6.8M
2021-11-29 56.05 56.24 55.27 55.70 2.7M
2021-11-26 55.65 55.96 54.63 55.57 3.4M
2021-11-24 56.68 57.16 56.27 57.01 3.1M
2021-11-23 55.97 56.93 55.76 56.80 3.0M
2021-11-22 55.76 56.58 55.45 55.86 3.3M
2021-11-19 55.50 55.92 54.73 55.44 2.6M
2021-11-18 56.82 56.86 55.56 55.90 2.8M
2021-11-17 57.00 57.29 56.88 56.92 3.0M
2021-11-16 57.67 57.95 57.20 57.26 3.3M
2021-11-15 57.24 57.76 56.97 57.57 3.4M
2021-11-12 56.35 57.08 56.19 57.01 2.4M
2021-11-11 56.00 56.48 55.71 56.33 3.3M
2021-11-10 56.41 56.72 55.80 56.02 2.5M
2021-11-09 56.44 56.61 56.00 56.28 1.7M
2021-11-08 56.99 57.28 56.60 56.75 1.9M
2021-11-05 56.34 57.29 56.08 56.75 3.2M
2021-11-04 55.88 55.99 54.71 55.70 2.7M
2021-11-03 54.85 56.51 54.77 56.06 4.3M
2021-11-02 54.90 55.25 54.42 55.12 2.7M
2021-11-01 53.96 54.90 53.75 54.87 2.4M
2021-10-29 55.24 55.24 53.48 53.67 5.0M
2021-10-28 55.82 56.63 54.69 55.36 4.8M
2021-10-27 57.00 57.66 56.00 56.00 3.4M
2021-10-26 57.27 57.54 57.01 57.14 2.7M
2021-10-25 56.69 57.10 56.38 56.98 2.2M
2021-10-22 56.39 56.76 55.97 56.54 1.9M
2021-10-21 56.23 56.41 55.69 56.12 2.0M
2021-10-20 55.81 56.54 55.71 56.44 2.1M
2021-10-19 55.77 55.99 55.49 55.79 2.1M
2021-10-18 55.54 55.68 54.88 55.16 2.7M
2021-10-15 55.81 55.99 55.47 55.55 7.1M
2021-10-14 54.54 55.39 53.89 55.35 2.8M
2021-10-13 54.35 54.45 53.19 53.96 2.7M
2021-10-12 54.48 54.75 54.20 54.43 2.8M
2021-10-11 54.71 55.40 54.41 54.48 2.6M
2021-10-08 54.37 54.90 54.22 54.52 2.3M
2021-10-07 53.86 54.39 53.64 54.16 2.3M
2021-10-06 52.91 53.33 52.41 53.32 2.5M
2021-10-05 52.98 53.63 52.56 53.43 2.2M
2021-10-04 52.95 53.90 52.56 52.77 3.1M
2021-10-01 52.28 53.29 52.15 52.94 2.3M
2021-09-30 53.03 53.03 52.04 52.13 3.3M
2021-09-29 52.87 53.24 52.70 52.74 2.2M
2021-09-28 53.39 53.72 52.75 52.83 3.0M
2021-09-27 53.14 53.91 52.72 53.40 2.5M
2021-09-24 52.41 53.02 52.30 52.63 2.2M
2021-09-23 52.16 53.05 52.16 52.39 3.1M
2021-09-22 52.01 52.29 51.70 51.88 4.1M
2021-09-21 52.42 52.50 51.29 51.35 3.5M
2021-09-20 52.90 53.00 51.28 52.07 4.4M
2021-09-17 54.40 54.91 53.95 53.99 8.0M
2021-09-16 54.67 54.95 54.29 54.56 2.2M
2021-09-15 54.38 55.11 54.26 54.66 2.4M
2021-09-14 55.52 55.52 54.17 54.29 2.6M
2021-09-13 55.21 55.44 54.82 55.23 2.2M
2021-09-10 55.50 55.54 54.65 54.66 2.1M
2021-09-09 55.14 55.93 55.02 55.14 2.5M
2021-09-08 55.11 55.34 54.80 55.17 2.5M
2021-09-07 55.70 55.90 55.22 55.25 2.4M
2021-09-03 55.91 56.09 55.54 55.71 1.8M
2021-09-02 56.59 56.59 55.83 55.99 2.4M
2021-09-01 56.86 56.86 56.16 56.34 2.4M
2021-08-31 56.34 57.04 56.14 56.68 3.4M
2021-08-30 57.07 57.09 56.35 56.43 1.9M
2021-08-27 56.59 57.32 56.39 57.09 1.7M
2021-08-26 57.21 57.23 56.35 56.40 1.9M
2021-08-25 56.84 57.55 56.51 57.11 2.6M
2021-08-24 56.85 57.03 56.51 56.71 1.9M
2021-08-23 56.70 57.24 56.10 56.71 2.3M
2021-08-20 55.85 56.50 55.50 56.36 1.8M
2021-08-19 55.67 56.37 55.51 55.92 2.4M
2021-08-18 56.74 57.21 56.34 56.37 2.6M
2021-08-17 56.84 57.40 56.62 57.11 2.4M
2021-08-16 57.00 57.64 56.68 57.52 2.5M
2021-08-13 57.51 57.63 57.14 57.26 1.7M
2021-08-12 57.14 57.43 56.85 57.36 1.9M
2021-08-11 56.83 57.19 56.45 56.95 3.1M
2021-08-10 56.03 56.96 55.70 56.70 3.1M
2021-08-09 56.14 56.39 55.60 56.11 2.2M
2021-08-06 56.01 56.41 55.90 56.24 3.2M
2021-08-05 55.50 55.98 55.17 55.57 2.1M
2021-08-04 54.98 55.57 54.76 54.94 3.5M
2021-08-03 55.17 55.64 54.28 55.60 2.7M
2021-08-02 55.31 56.11 54.64 54.71 3.2M
2021-07-30 55.53 55.90 54.95 55.00 3.4M
2021-07-29 55.65 56.20 54.87 55.61 4.4M
2021-07-28 54.00 54.27 53.28 53.79 2.8M
2021-07-27 53.29 53.97 52.93 53.80 2.6M
2021-07-26 53.32 53.89 53.17 53.70 1.8M
2021-07-23 53.36 53.76 53.16 53.37 2.2M
2021-07-22 53.91 54.08 52.96 53.10 2.7M
2021-07-21 53.59 54.43 53.30 53.88 2.9M
2021-07-20 51.60 53.43 51.48 52.98 3.5M
2021-07-19 52.14 52.48 51.36 51.71 4.7M
2021-07-16 53.70 53.78 52.96 53.12 7.5M
2021-07-15 52.90 53.75 52.78 53.59 3.0M
2021-07-14 53.05 53.67 52.75 53.28 2.7M
2021-07-13 53.62 53.95 52.82 53.09 3.6M
2021-07-12 53.30 53.94 52.75 53.67 5.0M
2021-07-09 53.16 53.57 52.92 53.35 4.8M
2021-07-08 52.78 53.04 52.05 52.33 3.4M
2021-07-07 52.91 53.80 52.84 53.76 3.1M
2021-07-06 54.00 54.01 53.03 53.27 3.9M
2021-07-02 53.96 54.21 53.70 54.15 2.8M
2021-07-01 54.03 54.30 53.61 54.00 3.6M
2021-06-30 53.35 53.71 53.13 53.66 3.2M
2021-06-29 53.58 53.89 53.33 53.55 2.8M
2021-06-28 54.07 54.10 53.26 53.37 3.5M
2021-06-25 53.44 54.43 53.24 54.22 10.8M
2021-06-24 52.87 53.39 52.63 53.16 4.2M
2021-06-23 52.95 53.01 52.68 52.69 2.7M
2021-06-22 52.95 53.07 52.29 52.83 3.3M
2021-06-21 52.44 53.09 52.23 53.07 2.7M
2021-06-18 52.64 52.91 52.02 52.08 6.5M
2021-06-17 55.21 55.33 53.12 53.46 4.1M
2021-06-16 55.25 55.43 54.64 55.10 3.0M
2021-06-15 55.44 55.77 55.16 55.40 3.0M
2021-06-14 56.04 56.25 55.12 55.43 2.8M
2021-06-11 56.33 56.47 56.07 56.25 1.9M
2021-06-10 57.16 57.28 56.14 56.20 1.8M
2021-06-09 57.03 57.19 56.58 56.59 1.9M
2021-06-08 57.08 57.38 56.45 57.29 3.9M
2021-06-07 57.45 57.57 57.04 57.39 3.2M
2021-06-04 57.28 57.52 56.94 57.48 1.7M
2021-06-03 56.92 57.44 56.71 57.25 2.2M
2021-06-02 57.41 57.54 56.86 57.15 2.7M
2021-06-01 57.15 57.53 56.68 57.21 2.6M
2021-05-28 57.01 57.14 56.11 56.68 3.4M
2021-05-27 56.76 57.07 56.15 56.82 6.6M
2021-05-26 56.00 56.32 55.60 56.25 3.1M
2021-05-25 56.42 56.68 55.66 55.76 3.4M
2021-05-24 56.21 56.53 55.90 56.37 2.9M
2021-05-21 55.85 56.44 55.47 55.99 3.1M
2021-05-20 55.75 55.93 55.22 55.65 2.7M
2021-05-19 55.46 56.05 54.93 55.76 3.4M
2021-05-18 55.92 56.60 55.84 55.91 2.8M
2021-05-17 56.26 56.57 55.94 56.42 2.4M
2021-05-14 55.77 56.57 55.47 56.46 2.3M
2021-05-13 54.19 55.79 54.11 55.50 3.0M
2021-05-12 55.53 55.67 54.40 54.45 3.3M
2021-05-11 56.23 56.34 55.08 55.22 3.0M
2021-05-10 56.37 57.35 56.03 56.53 3.5M
2021-05-07 55.44 56.17 55.30 56.11 2.6M
2021-05-06 55.73 56.20 55.19 56.18 3.8M
2021-05-05 54.94 55.43 54.36 55.38 3.7M
2021-05-04 54.44 54.97 54.02 54.89 2.9M
2021-05-03 54.29 54.92 53.84 54.52 3.1M
2021-04-30 54.20 54.23 53.42 53.73 4.1M
2021-04-29 54.11 54.87 53.50 54.22 3.3M
2021-04-28 53.86 54.00 53.50 53.52 2.2M
2021-04-27 53.40 53.57 53.18 53.53 2.5M
2021-04-26 53.50 54.06 53.27 53.37 3.5M
2021-04-23 53.04 53.57 52.80 53.37 2.8M
2021-04-22 53.14 53.36 52.84 52.94 3.9M
2021-04-21 52.73 53.56 52.60 53.50 3.0M
2021-04-20 53.35 53.39 52.23 52.59 2.5M
2021-04-19 53.49 53.71 53.29 53.56 3.3M
2021-04-16 53.28 53.59 53.14 53.45 2.8M
2021-04-15 52.89 52.93 52.50 52.83 2.2M
2021-04-14 52.22 52.90 52.14 52.87 2.3M
2021-04-13 52.07 52.53 51.92 52.29 3.1M
2021-04-12 52.01 52.57 51.75 52.44 2.7M
2021-04-09 51.90 52.05 51.35 51.64 3.6M
2021-04-08 51.33 51.62 51.15 51.49 2.8M
2021-04-07 51.64 51.94 51.42 51.72 1.9M
2021-04-06 51.49 51.88 51.31 51.61 2.0M
2021-04-05 51.79 52.02 51.26 51.45 2.6M
2021-04-01 50.96 51.48 50.88 51.42 2.3M
2021-03-31 51.53 51.81 51.00 51.18 3.7M
2021-03-30 51.58 52.09 51.30 51.83 2.7M
2021-03-29 50.84 51.71 50.80 51.34 2.4M
2021-03-26 51.35 51.61 50.93 51.56 2.7M
2021-03-25 50.04 51.20 49.61 51.14 2.7M
2021-03-24 49.82 50.68 49.73 49.90 3.5M
2021-03-23 50.21 50.46 49.34 49.50 3.7M
2021-03-22 50.80 50.99 50.41 50.55 3.8M
2021-03-19 51.35 51.44 50.70 51.16 11.2M
2021-03-18 52.08 52.78 51.59 51.77 4.2M
2021-03-17 51.44 51.76 51.02 51.67 3.4M
2021-03-16 51.70 51.82 50.72 51.10 3.0M
2021-03-15 51.84 52.23 51.35 52.14 2.8M
2021-03-12 51.55 51.93 51.15 51.84 5.5M
2021-03-11 50.34 51.25 50.20 51.01 3.0M
2021-03-10 50.21 51.00 50.12 50.81 3.2M
2021-03-09 50.42 51.19 49.84 50.20 3.3M
2021-03-08 50.16 51.82 50.13 50.78 4.9M
2021-03-05 48.98 50.10 48.62 49.95 4.2M
2021-03-04 49.05 49.14 47.70 48.40 4.5M
2021-03-03 48.70 49.44 48.64 48.94 3.2M
2021-03-02 48.75 49.19 48.63 48.64 3.9M
2021-03-01 48.67 49.19 48.50 48.72 3.5M
2021-02-26 48.49 48.94 47.79 47.89 6.7M
2021-02-25 50.00 50.15 48.64 48.65 5.1M
2021-02-24 49.34 49.99 49.26 49.85 4.5M
2021-02-23 49.76 49.93 48.76 49.26 3.6M
2021-02-22 47.96 49.70 47.96 49.21 4.8M
2021-02-19 47.61 48.52 47.53 48.08 4.8M
2021-02-18 46.77 47.68 46.75 47.29 4.2M
2021-02-17 46.25 47.14 46.13 47.04 3.5M
2021-02-16 46.55 47.05 46.35 46.35 3.9M
2021-02-12 46.68 47.36 46.46 46.92 2.3M
2021-02-11 46.81 47.08 46.46 46.89 2.8M
2021-02-10 46.45 46.86 46.10 46.69 4.0M
2021-02-09 46.29 46.58 45.90 46.25 3.7M
2021-02-08 45.71 46.48 45.56 46.28 4.7M
2021-02-05 45.87 45.89 44.93 45.45 4.7M
2021-02-04 46.06 46.64 45.53 45.75 4.9M
2021-02-03 46.00 46.13 45.53 45.89 3.3M
2021-02-02 46.26 46.68 46.04 46.31 3.1M
2021-02-01 45.39 45.90 44.86 45.61 3.2M
2021-01-29 45.90 45.96 44.77 45.18 5.2M
2021-01-28 45.62 46.51 45.30 46.12 4.3M
2021-01-27 45.77 46.07 44.76 45.15 4.5M
2021-01-26 46.74 46.99 46.40 46.43 4.0M
2021-01-25 45.95 46.61 45.72 46.57 5.0M
2021-01-22 45.86 46.61 45.77 46.43 3.8M
2021-01-21 46.92 47.12 46.31 46.32 2.9M
2021-01-20 46.97 47.21 46.71 47.06 2.4M
2021-01-19 46.80 47.33 46.62 47.05 2.7M
2021-01-15 46.53 46.82 46.01 46.48 4.2M
2021-01-14 46.35 47.00 46.19 46.87 2.9M
2021-01-13 45.93 46.56 45.63 46.09 4.1M
2021-01-12 46.21 46.54 45.26 46.18 5.8M
2021-01-11 44.22 44.82 44.00 44.51 2.5M
2021-01-08 44.92 44.99 43.72 44.49 2.9M
2021-01-07 45.18 45.26 44.45 44.68 4.2M
2021-01-06 43.91 45.20 43.54 44.93 3.8M
2021-01-05 43.33 43.70 42.96 43.26 2.6M
2021-01-04 44.60 44.70 43.03 43.19 3.1M