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
2022-12-30 71.66 72.16 71.43 71.94 1.4M
2022-12-29 71.77 72.38 71.61 72.08 1.6M
2022-12-28 72.50 72.50 71.46 71.47 1.6M
2022-12-27 72.00 72.62 71.75 72.24 1.7M
2022-12-23 70.91 71.81 70.91 71.75 1.5M
2022-12-22 71.39 71.50 70.29 70.91 2.2M
2022-12-21 71.21 72.20 70.73 71.46 2.7M
2022-12-20 69.24 70.82 69.16 70.66 3.4M
2022-12-19 69.23 69.77 68.43 68.92 2.9M
2022-12-16 68.42 69.29 68.29 69.02 7.1M
2022-12-15 69.63 69.79 68.84 69.33 2.7M
2022-12-14 70.77 71.56 70.06 70.39 2.6M
2022-12-13 71.88 72.07 70.23 70.67 3.0M
2022-12-12 69.90 70.92 69.37 70.82 2.5M
2022-12-09 70.05 70.67 69.79 69.96 1.7M
2022-12-08 71.60 71.68 70.08 70.32 2.4M
2022-12-07 70.84 72.02 70.39 71.20 2.2M
2022-12-06 71.05 71.42 70.44 71.09 2.4M
2022-12-05 71.81 71.90 70.70 71.04 2.4M
2022-12-02 71.48 72.39 70.98 72.34 1.9M
2022-12-01 72.45 72.48 71.61 71.91 2.2M
2022-11-30 70.57 72.45 69.90 71.93 5.7M
2022-11-29 70.46 71.30 70.46 70.88 3.1M
2022-11-28 71.89 72.31 70.80 70.99 2.8M
2022-11-25 72.19 72.70 72.10 72.50 1.0M
2022-11-23 71.74 72.54 71.57 72.00 1.9M
2022-11-22 71.71 72.43 71.03 71.99 3.0M
2022-11-21 70.91 71.49 70.62 71.37 2.5M
2022-11-18 71.41 71.93 70.55 70.94 3.0M
2022-11-17 70.01 70.69 69.80 70.59 1.9M
2022-11-16 70.68 71.37 70.47 70.81 2.6M
2022-11-15 69.12 70.76 69.12 70.23 3.7M
2022-11-14 70.16 70.79 68.69 68.71 4.4M
2022-11-11 70.25 70.71 69.30 70.30 3.3M
2022-11-10 69.00 70.10 68.29 69.97 3.5M
2022-11-09 68.23 68.90 67.46 67.52 3.1M
2022-11-08 67.52 68.48 66.90 67.98 2.1M
2022-11-07 67.39 67.94 66.75 67.82 2.0M
2022-11-04 66.89 67.92 66.31 67.18 2.9M
2022-11-03 65.95 66.36 65.39 65.97 2.9M
2022-11-02 66.56 68.12 66.23 66.69 4.0M
2022-11-01 64.97 66.88 64.36 66.81 3.9M
2022-10-31 64.62 65.31 64.20 65.11 5.2M
2022-10-28 63.01 64.82 62.89 64.79 2.6M
2022-10-27 62.40 63.32 62.36 62.70 2.3M
2022-10-26 62.31 62.90 61.91 61.96 2.3M
2022-10-25 61.41 62.14 61.27 61.95 2.5M
2022-10-24 61.18 62.19 60.95 61.88 2.4M
2022-10-21 59.33 61.06 59.18 60.97 2.5M
2022-10-20 60.00 60.33 58.92 59.15 2.2M
2022-10-19 59.95 60.50 59.46 60.14 1.8M
2022-10-18 60.70 60.89 59.47 60.19 2.3M
2022-10-17 60.04 60.45 59.27 59.63 2.4M
2022-10-14 60.01 60.81 58.97 59.13 2.4M
2022-10-13 56.60 59.85 56.26 59.69 2.6M
2022-10-12 58.02 58.47 57.39 57.41 2.0M
2022-10-11 57.80 58.99 57.69 58.10 2.6M
2022-10-10 58.21 58.89 57.50 58.02 1.9M
2022-10-07 58.80 58.98 57.31 57.69 2.4M
2022-10-06 59.36 59.76 59.04 59.14 1.8M
2022-10-05 59.32 60.02 59.20 59.67 1.7M
2022-10-04 58.46 60.05 58.16 60.01 2.4M
2022-10-03 56.88 58.05 56.12 57.86 2.3M
2022-09-30 56.79 57.44 56.07 56.20 2.9M
2022-09-29 56.84 57.10 56.04 56.58 2.4M
2022-09-28 56.38 57.58 56.11 57.21 2.5M
2022-09-27 57.32 57.50 56.03 56.57 2.3M
2022-09-26 57.40 57.92 56.57 56.83 2.5M
2022-09-23 58.11 58.35 57.07 57.79 2.7M
2022-09-22 60.15 60.15 58.61 58.67 2.4M
2022-09-21 61.00 61.20 59.79 59.79 2.8M
2022-09-20 60.08 60.72 59.70 60.53 2.6M
2022-09-19 58.95 60.38 58.77 60.37 1.8M
2022-09-16 59.42 59.59 58.62 59.50 7.8M
2022-09-15 60.23 60.39 59.49 59.56 3.4M
2022-09-14 60.84 61.16 59.66 60.13 4.2M
2022-09-13 61.63 61.90 60.64 60.79 3.4M
2022-09-12 62.00 62.80 61.91 62.50 2.1M
2022-09-09 62.00 62.30 61.75 61.88 2.2M
2022-09-08 60.77 61.76 60.09 61.67 3.1M
2022-09-07 59.31 60.98 59.26 60.86 2.8M
2022-09-06 59.56 59.77 59.03 59.53 3.1M
2022-09-02 59.99 60.81 59.16 59.40 2.4M
2022-09-01 59.47 59.56 58.54 59.52 2.7M
2022-08-31 60.22 60.52 59.39 59.42 2.8M
2022-08-30 60.78 61.06 60.03 60.13 1.8M
2022-08-29 60.30 61.27 60.17 60.82 2.0M
2022-08-26 62.47 62.57 60.83 60.87 2.0M
2022-08-25 61.72 62.26 61.56 62.24 1.5M
2022-08-24 61.59 61.78 61.20 61.55 1.7M
2022-08-23 61.90 62.28 61.48 61.59 2.3M
2022-08-22 62.93 63.15 62.04 62.21 2.4M
2022-08-19 64.44 64.50 63.41 63.68 2.2M
2022-08-18 64.00 64.66 63.78 64.55 1.7M
2022-08-17 63.36 64.19 63.29 63.90 1.7M
2022-08-16 63.87 64.35 63.68 63.99 2.5M
2022-08-15 63.41 64.40 63.32 64.07 1.8M
2022-08-12 62.73 64.06 62.66 64.03 2.1M
2022-08-11 62.19 62.96 62.05 62.64 2.2M
2022-08-10 61.15 61.84 60.83 61.71 2.0M
2022-08-09 59.79 60.66 59.48 60.42 2.0M
2022-08-08 60.00 60.20 59.51 59.58 2.3M
2022-08-05 59.43 59.75 59.16 59.43 2.1M
2022-08-04 59.27 59.50 59.01 59.17 2.6M
2022-08-03 58.72 59.16 57.91 59.01 3.1M
2022-08-02 58.41 59.97 57.54 58.74 5.5M
2022-08-01 56.84 56.95 56.05 56.71 2.5M
2022-07-29 56.60 57.54 56.35 57.30 3.8M
2022-07-28 55.89 56.48 55.22 56.42 2.2M
2022-07-27 55.78 56.34 55.30 56.00 1.8M
2022-07-26 55.89 56.36 55.46 55.64 2.0M
2022-07-25 55.70 56.27 55.48 56.06 1.5M
2022-07-22 55.22 55.61 54.75 55.28 1.8M
2022-07-21 54.70 55.09 54.01 55.03 1.8M
2022-07-20 54.62 55.08 54.37 54.70 2.5M
2022-07-19 54.93 55.42 54.63 54.97 3.3M
2022-07-18 54.66 55.21 53.94 54.17 1.9M
2022-07-15 54.04 54.58 53.75 54.31 2.0M
2022-07-14 53.27 53.90 53.04 53.45 2.2M
2022-07-13 55.37 55.37 54.07 54.59 2.1M
2022-07-12 55.70 56.90 55.22 55.74 1.9M
2022-07-11 56.13 56.67 55.70 56.04 2.1M
2022-07-08 56.75 56.80 56.20 56.25 1.8M
2022-07-07 56.51 56.96 56.22 56.35 2.3M
2022-07-06 55.10 56.20 54.80 55.94 2.2M
2022-07-05 55.16 55.52 54.13 55.52 2.1M
2022-07-01 55.32 56.31 55.11 56.24 2.3M
2022-06-30 54.87 55.96 54.47 55.33 2.7M
2022-06-29 56.14 56.36 55.39 55.46 2.0M
2022-06-28 56.62 57.19 55.87 55.90 2.6M
2022-06-27 55.97 56.03 55.32 55.89 1.9M
2022-06-24 54.01 55.93 53.71 55.79 3.3M
2022-06-23 54.14 54.48 53.17 53.65 2.0M
2022-06-22 53.34 54.24 53.34 53.96 2.1M
2022-06-21 54.15 54.41 53.44 54.18 2.3M
2022-06-17 53.07 53.65 52.48 53.05 5.3M
2022-06-16 53.24 53.25 52.07 53.01 3.8M
2022-06-15 54.22 54.87 53.43 54.23 2.7M
2022-06-14 54.06 54.57 53.28 53.71 2.1M
2022-06-13 54.70 54.85 53.49 53.74 3.1M
2022-06-10 56.30 56.51 55.62 55.63 2.4M
2022-06-09 58.75 58.75 57.42 57.43 1.9M
2022-06-08 59.03 59.44 58.59 58.72 1.8M
2022-06-07 58.87 59.68 58.58 59.63 2.3M
2022-06-06 59.40 59.73 58.75 59.16 1.8M
2022-06-03 59.28 59.55 58.68 58.82 2.2M
2022-06-02 59.67 59.89 58.84 59.69 2.2M
2022-06-01 60.63 60.84 59.20 59.81 2.3M
2022-05-31 59.91 60.96 59.40 60.57 8.1M
2022-05-27 59.31 60.48 58.98 60.41 3.0M
2022-05-26 58.33 59.39 57.86 59.12 2.9M
2022-05-25 57.01 58.24 56.91 57.80 4.1M
2022-05-24 56.31 57.19 55.62 57.08 2.8M
2022-05-23 55.97 56.98 55.51 56.53 2.3M
2022-05-20 55.67 55.96 54.18 55.09 4.4M
2022-05-19 55.71 56.55 54.93 55.60 2.5M
2022-05-18 56.91 56.97 56.16 56.32 2.7M
2022-05-17 56.82 57.50 56.48 57.24 1.9M
2022-05-16 56.28 56.52 55.51 56.19 2.5M
2022-05-13 56.33 56.70 55.84 56.28 3.1M
2022-05-12 56.81 56.99 55.12 56.11 2.6M
2022-05-11 57.71 58.34 56.77 56.88 2.4M
2022-05-10 58.06 58.84 56.76 57.34 2.6M
2022-05-09 57.75 58.16 57.10 57.56 3.1M
2022-05-06 57.88 58.49 57.43 58.23 3.1M
2022-05-05 58.95 59.31 57.52 58.03 2.4M
2022-05-04 57.75 59.78 57.69 59.68 2.4M
2022-05-03 57.71 58.78 57.32 57.92 2.8M
2022-05-02 57.78 58.19 56.33 57.30 3.3M
2022-04-29 59.06 59.19 57.07 57.28 5.1M
2022-04-28 60.50 60.50 57.76 59.26 4.3M
2022-04-27 61.12 61.61 60.34 60.82 3.2M
2022-04-26 61.68 62.31 60.74 60.77 2.3M
2022-04-25 62.70 62.80 60.84 62.40 3.7M
2022-04-22 65.23 65.36 63.30 63.37 2.7M
2022-04-21 67.00 67.20 65.42 65.50 2.5M
2022-04-20 65.60 66.90 65.16 66.62 3.4M
2022-04-19 65.64 65.96 64.86 65.49 2.4M
2022-04-18 65.11 65.89 65.11 65.52 2.0M
2022-04-14 64.97 65.58 64.57 65.33 1.7M
2022-04-13 64.63 65.17 64.11 64.99 1.8M
2022-04-12 65.29 65.95 64.53 64.89 1.9M
2022-04-11 65.75 66.29 65.09 65.19 1.9M
2022-04-08 65.56 66.03 65.31 65.52 2.4M
2022-04-07 64.89 65.54 63.89 65.17 2.6M
2022-04-06 63.88 65.22 63.48 65.07 3.5M
2022-04-05 63.61 64.35 63.27 63.77 1.9M
2022-04-04 64.62 64.66 63.28 63.61 1.9M
2022-04-01 64.87 65.17 64.22 64.84 2.2M
2022-03-31 65.45 66.02 64.37 64.39 3.0M
2022-03-30 65.38 65.83 65.02 65.50 1.9M
2022-03-29 65.82 66.11 64.77 65.32 1.7M
2022-03-28 65.31 65.32 64.55 65.28 1.9M
2022-03-25 64.27 65.54 64.23 65.53 1.9M
2022-03-24 63.90 64.55 63.81 64.49 1.2M
2022-03-23 64.20 64.47 63.72 63.74 1.9M
2022-03-22 64.00 64.81 63.88 64.46 2.5M
2022-03-21 63.41 63.72 62.99 63.40 2.0M
2022-03-18 62.74 63.09 61.91 62.95 6.2M
2022-03-17 62.03 62.90 61.70 62.90 2.1M
2022-03-16 61.97 62.64 61.30 62.62 3.0M
2022-03-15 61.15 61.53 60.55 61.26 2.2M
2022-03-14 60.74 61.44 60.21 60.84 2.2M
2022-03-11 60.38 60.81 59.90 59.96 2.2M
2022-03-10 59.73 60.11 59.25 59.96 2.5M
2022-03-09 60.75 61.24 60.18 60.39 2.9M
2022-03-08 59.68 61.01 59.13 59.23 3.1M
2022-03-07 59.37 59.69 58.90 59.03 3.5M
2022-03-04 59.93 60.60 59.48 60.10 2.8M
2022-03-03 60.38 61.29 60.20 61.16 3.2M
2022-03-02 59.08 60.46 58.60 60.14 3.0M
2022-03-01 60.53 60.81 58.26 58.48 3.7M
2022-02-28 60.29 61.52 59.75 61.09 3.5M
2022-02-25 60.19 62.13 59.77 61.95 3.8M
2022-02-24 59.92 59.99 58.50 59.62 4.7M
2022-02-23 63.05 63.33 61.49 61.59 2.6M
2022-02-22 63.21 63.32 62.28 62.77 2.7M
2022-02-18 62.87 63.68 62.87 63.17 5.0M
2022-02-17 63.86 64.17 62.97 63.20 3.4M
2022-02-16 64.23 64.86 63.96 64.52 3.0M
2022-02-15 64.50 65.04 64.34 64.56 2.6M
2022-02-14 65.12 65.59 63.71 64.22 4.0M
2022-02-11 65.48 66.55 64.91 65.31 4.3M
2022-02-10 65.81 66.97 65.50 65.55 4.5M
2022-02-09 66.22 66.55 65.94 66.04 2.6M
2022-02-08 65.73 66.31 65.24 66.04 3.5M
2022-02-07 64.86 65.86 64.64 65.27 3.3M
2022-02-04 63.67 65.27 63.49 64.69 3.6M
2022-02-03 63.69 64.00 62.60 63.75 3.9M
2022-02-02 62.90 63.87 62.70 63.69 4.0M
2022-02-01 62.63 63.14 62.17 62.89 4.3M
2022-01-31 61.93 62.89 61.56 62.82 5.2M
2022-01-28 61.66 62.37 60.89 62.35 2.9M
2022-01-27 62.69 63.61 61.41 61.89 3.5M
2022-01-26 62.37 63.22 61.55 62.16 3.6M
2022-01-25 60.88 62.38 59.82 61.90 3.7M
2022-01-24 60.16 61.69 59.42 61.48 5.2M
2022-01-21 61.92 61.92 60.71 60.86 6.1M
2022-01-20 62.97 63.35 61.82 61.90 3.1M
2022-01-19 63.77 63.96 62.71 62.76 2.9M
2022-01-18 63.98 64.14 63.17 63.66 2.7M
2022-01-14 62.81 64.08 62.45 64.06 2.8M
2022-01-13 63.62 64.22 63.21 63.43 3.0M
2022-01-12 63.45 63.89 63.14 63.34 3.0M
2022-01-11 62.96 63.24 62.41 63.22 2.6M
2022-01-10 62.60 62.93 62.12 62.91 5.7M
2022-01-07 61.37 62.38 60.96 62.16 3.7M
2022-01-06 60.74 61.25 60.13 61.19 3.6M
2022-01-05 60.36 61.41 59.99 60.08 4.1M
2022-01-04 58.86 60.36 58.40 60.18 4.8M
2022-01-03 58.63 59.02 58.09 58.27 3.2M