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
2023-12-29 82.23 82.64 82.00 82.50 1.4M
2023-12-28 81.86 82.59 81.58 82.11 1.4M
2023-12-27 81.47 81.96 81.29 81.91 1.1M
2023-12-26 81.22 81.97 80.96 81.72 0.9M
2023-12-22 81.51 81.85 80.60 81.45 1.1M
2023-12-21 80.84 81.47 80.61 81.21 1.6M
2023-12-20 81.59 81.99 80.66 80.72 2.1M
2023-12-19 81.31 82.24 80.81 82.10 2.0M
2023-12-18 80.96 81.55 80.42 81.29 2.3M
2023-12-15 80.85 81.03 79.97 80.57 6.7M
2023-12-14 84.07 84.17 80.71 81.28 3.8M
2023-12-13 84.02 84.64 83.72 84.03 2.5M
2023-12-12 83.10 84.38 82.93 84.35 2.8M
2023-12-11 82.70 83.39 82.50 83.11 1.6M
2023-12-08 82.00 82.61 81.82 82.55 1.7M
2023-12-07 82.02 82.46 81.82 82.00 1.8M
2023-12-06 82.80 83.09 81.50 81.73 1.8M
2023-12-05 82.60 83.21 82.35 82.61 3.0M
2023-12-04 82.31 83.33 82.09 82.73 2.2M
2023-12-01 82.26 83.09 82.01 82.61 2.0M
2023-11-30 81.82 83.03 81.31 82.71 6.2M
2023-11-29 82.24 82.51 81.61 81.63 2.2M
2023-11-28 82.84 83.03 82.17 82.18 2.2M
2023-11-27 82.87 83.10 82.47 82.97 2.0M
2023-11-24 82.65 83.45 82.49 82.94 0.9M
2023-11-22 82.02 82.72 81.65 82.43 1.6M
2023-11-21 81.32 82.42 81.00 81.90 1.9M
2023-11-20 81.23 81.62 80.80 81.17 2.4M
2023-11-17 81.29 81.96 81.10 81.77 1.8M
2023-11-16 80.55 81.58 80.43 81.11 2.3M
2023-11-15 81.72 82.09 80.41 80.42 2.9M
2023-11-14 81.50 82.16 81.07 81.82 2.7M
2023-11-13 81.13 81.87 80.66 81.43 1.8M
2023-11-10 81.23 81.70 81.13 81.48 1.6M
2023-11-09 80.32 81.28 80.24 80.90 1.6M
2023-11-08 80.96 81.42 80.15 80.32 2.2M
2023-11-07 81.36 81.36 80.51 80.98 2.3M
2023-11-06 82.23 82.48 80.68 81.40 2.4M
2023-11-03 81.97 82.72 81.22 82.23 2.7M
2023-11-02 79.05 81.75 78.68 81.73 3.2M
2023-11-01 78.30 79.29 77.72 79.05 3.8M
2023-10-31 77.56 78.35 77.09 78.11 6.8M
2023-10-30 77.00 77.73 76.89 77.40 2.1M
2023-10-27 77.32 77.57 75.93 76.49 2.5M
2023-10-26 78.49 79.24 77.46 77.52 2.6M
2023-10-25 77.97 78.93 77.47 78.26 2.3M
2023-10-24 77.67 78.23 77.40 77.76 1.6M
2023-10-23 77.75 77.94 77.15 77.16 2.0M
2023-10-20 79.31 79.32 76.78 77.58 3.5M
2023-10-19 80.20 80.74 79.42 79.55 2.2M
2023-10-18 81.26 81.63 80.28 80.35 2.0M
2023-10-17 80.89 82.03 80.71 81.40 1.9M
2023-10-16 80.57 81.75 80.25 81.09 2.1M
2023-10-13 80.26 81.01 79.98 80.25 1.9M
2023-10-12 80.00 80.50 79.32 79.86 2.7M
2023-10-11 79.01 79.85 78.70 79.80 3.1M
2023-10-10 78.19 79.03 78.07 78.82 3.1M
2023-10-09 77.60 78.27 77.41 78.19 1.8M
2023-10-06 76.44 77.72 76.10 77.60 2.8M
2023-10-05 75.94 76.94 75.66 76.44 1.9M
2023-10-04 75.36 76.14 74.89 76.07 2.0M
2023-10-03 75.65 76.43 75.15 75.43 2.2M
2023-10-02 76.63 76.84 75.72 76.47 2.3M
2023-09-29 77.70 77.70 76.34 76.75 2.9M
2023-09-28 77.12 77.77 76.51 77.67 2.0M
2023-09-27 76.57 77.17 75.93 77.03 2.3M
2023-09-26 77.23 77.39 76.25 76.44 1.8M
2023-09-25 76.10 76.99 76.02 76.79 1.6M
2023-09-22 76.14 76.75 75.66 76.31 1.5M
2023-09-21 76.99 77.14 76.02 76.16 2.3M
2023-09-20 77.53 78.00 77.03 77.15 1.7M
2023-09-19 77.10 77.53 76.42 77.37 2.1M
2023-09-18 76.49 77.00 75.64 76.92 2.1M
2023-09-15 76.80 77.09 76.15 76.51 5.2M
2023-09-14 77.00 77.42 76.53 77.31 2.9M
2023-09-13 76.52 76.60 76.10 76.39 2.3M
2023-09-12 75.67 76.72 75.60 76.27 1.9M
2023-09-11 75.13 75.93 75.01 75.59 1.9M
2023-09-08 74.74 74.94 74.27 74.83 2.0M
2023-09-07 73.79 75.29 73.79 74.65 3.2M
2023-09-06 74.03 74.44 73.62 74.23 2.2M
2023-09-05 74.61 75.48 74.17 74.20 2.7M
2023-09-01 74.83 75.21 74.64 74.77 1.8M
2023-08-31 74.84 75.42 74.47 74.57 2.8M
2023-08-30 74.99 75.53 74.65 74.68 1.9M
2023-08-29 74.80 74.85 73.95 74.66 1.5M
2023-08-28 74.18 74.91 73.80 74.58 1.4M
2023-08-25 74.53 74.70 73.73 74.25 1.6M
2023-08-24 73.00 74.57 72.95 74.31 2.0M
2023-08-23 73.58 73.58 72.78 73.17 2.5M
2023-08-22 74.03 74.32 73.36 73.39 1.5M
2023-08-21 74.91 75.01 74.18 74.45 2.1M
2023-08-18 74.94 75.69 74.47 74.85 2.9M
2023-08-17 76.18 76.70 75.55 75.61 1.7M
2023-08-16 75.51 76.41 75.51 75.83 1.6M
2023-08-15 76.10 76.20 75.63 75.73 1.9M
2023-08-14 76.47 76.83 76.12 76.64 1.8M
2023-08-11 75.58 76.53 75.42 76.45 1.7M
2023-08-10 76.08 76.79 75.47 75.71 1.9M
2023-08-09 77.30 77.30 75.57 75.67 3.0M
2023-08-08 77.29 77.55 76.53 77.06 3.3M
2023-08-07 77.11 78.43 77.06 77.95 2.3M
2023-08-04 77.36 78.22 76.53 76.85 2.6M
2023-08-03 76.57 77.34 75.68 77.05 2.8M
2023-08-02 74.40 77.33 73.00 76.24 5.0M
2023-08-01 72.44 72.68 72.09 72.11 2.2M
2023-07-31 72.44 72.80 71.97 72.34 3.0M
2023-07-28 72.46 72.70 71.97 72.39 1.8M
2023-07-27 72.96 73.07 72.05 72.06 2.2M
2023-07-26 72.58 73.26 72.14 72.77 1.9M
2023-07-25 72.27 72.61 72.03 72.50 2.0M
2023-07-24 72.47 73.05 72.28 72.46 1.6M
2023-07-21 72.58 72.82 72.01 72.41 2.2M
2023-07-20 71.66 72.42 71.35 72.39 1.8M
2023-07-19 70.72 71.45 70.44 71.32 1.9M
2023-07-18 70.48 71.15 69.92 70.94 1.6M
2023-07-17 69.39 70.81 69.00 70.38 1.5M
2023-07-14 70.09 70.20 69.11 69.58 1.7M
2023-07-13 69.91 70.25 69.59 69.95 1.8M
2023-07-12 70.99 71.05 70.01 70.25 2.4M
2023-07-11 69.62 70.56 69.58 70.50 2.3M
2023-07-10 70.04 70.22 69.32 69.57 2.2M
2023-07-07 69.51 70.65 69.02 70.04 2.6M
2023-07-06 69.46 69.74 69.09 69.64 2.4M
2023-07-05 69.46 70.16 69.21 69.91 2.4M
2023-07-03 69.60 70.56 69.46 70.19 1.0M
2023-06-30 69.44 70.00 69.26 69.80 1.9M
2023-06-29 68.45 69.22 68.34 69.12 1.5M
2023-06-28 68.16 68.53 67.67 68.38 2.1M
2023-06-27 67.78 68.71 67.12 68.50 1.5M
2023-06-26 67.16 67.96 67.02 67.58 1.6M
2023-06-23 67.23 67.66 66.91 67.14 3.0M
2023-06-22 67.52 67.71 67.10 67.54 1.8M
2023-06-21 67.20 67.98 66.58 67.53 3.0M
2023-06-20 68.92 69.00 67.72 67.80 2.9M
2023-06-16 69.88 70.28 69.32 69.43 5.6M
2023-06-15 68.67 69.84 68.50 69.76 2.1M
2023-06-14 69.65 70.22 68.57 68.76 2.5M
2023-06-13 68.72 69.86 68.13 69.40 3.3M
2023-06-12 68.75 69.10 68.14 68.74 1.6M
2023-06-09 68.31 69.08 68.04 68.97 1.7M
2023-06-08 68.24 68.38 67.51 68.21 1.9M
2023-06-07 67.73 68.62 67.44 68.40 1.9M
2023-06-06 67.45 67.79 67.09 67.67 1.9M
2023-06-05 66.90 67.60 66.79 67.13 2.1M
2023-06-02 65.42 66.80 65.31 66.60 2.6M
2023-06-01 64.67 64.91 64.30 64.69 2.8M
2023-05-31 64.99 65.16 64.10 64.21 4.4M
2023-05-30 64.52 65.30 64.17 65.24 2.9M
2023-05-26 64.55 65.19 64.47 64.49 2.1M
2023-05-25 64.54 65.08 64.34 64.61 1.8M
2023-05-24 65.50 65.76 64.49 64.56 2.5M
2023-05-23 66.70 66.93 66.02 66.04 1.9M
2023-05-22 66.84 67.21 66.22 66.58 2.0M
2023-05-19 67.45 67.58 66.61 66.88 2.0M
2023-05-18 66.19 67.06 65.92 66.91 1.8M
2023-05-17 65.54 66.69 65.42 66.19 2.0M
2023-05-16 65.62 65.79 65.01 65.16 1.8M
2023-05-15 66.13 66.40 65.80 66.09 2.0M
2023-05-12 66.80 67.09 65.59 66.11 1.7M
2023-05-11 66.11 66.77 65.81 66.67 2.3M
2023-05-10 67.57 67.79 66.14 66.72 2.2M
2023-05-09 67.53 67.89 67.04 67.42 1.4M
2023-05-08 68.06 68.28 67.57 67.64 1.6M
2023-05-05 67.69 68.27 67.01 67.59 2.5M
2023-05-04 66.89 66.90 65.17 66.82 3.5M
2023-05-03 68.84 69.16 67.33 67.36 2.0M
2023-05-02 69.57 69.62 68.12 68.64 3.0M
2023-05-01 69.85 70.69 69.22 70.36 2.9M
2023-04-28 69.43 70.37 68.53 69.85 4.2M
2023-04-27 65.60 69.57 64.94 69.47 3.8M
2023-04-26 65.28 65.93 64.89 65.39 2.8M
2023-04-25 65.81 66.19 65.28 65.77 2.4M
2023-04-24 65.91 66.34 65.80 66.08 1.9M
2023-04-21 66.44 66.49 65.04 65.98 2.3M
2023-04-20 66.90 67.08 66.20 66.48 1.6M
2023-04-19 67.11 67.30 66.66 66.94 1.9M
2023-04-18 66.65 67.15 66.39 66.89 2.1M
2023-04-17 65.94 66.59 65.31 66.57 2.3M
2023-04-14 66.55 66.90 65.82 66.21 2.1M
2023-04-13 65.78 66.46 65.61 66.30 2.6M
2023-04-12 65.98 66.51 65.53 65.98 2.3M
2023-04-11 65.00 65.99 64.88 65.71 1.9M
2023-04-10 64.31 64.98 64.06 64.97 1.8M
2023-04-06 64.61 64.80 64.12 64.56 2.4M
2023-04-05 63.48 64.74 63.08 64.46 2.2M
2023-04-04 65.10 65.10 63.46 63.91 1.9M
2023-04-03 64.45 65.18 64.08 64.66 2.5M
2023-03-31 64.51 64.67 64.00 64.52 2.7M
2023-03-30 64.67 64.79 63.91 64.29 1.9M
2023-03-29 64.34 64.48 63.72 64.29 1.7M
2023-03-28 63.27 63.63 62.95 63.56 1.7M
2023-03-27 63.76 64.10 62.93 63.11 2.3M
2023-03-24 61.76 63.00 61.30 62.88 2.2M
2023-03-23 62.82 63.52 62.17 62.53 2.2M
2023-03-22 64.81 64.97 63.12 63.13 2.0M
2023-03-21 64.68 65.16 64.47 64.70 2.9M
2023-03-20 61.76 63.79 61.17 63.38 3.1M
2023-03-17 62.22 62.22 60.69 61.29 7.4M
2023-03-16 60.65 62.85 60.32 62.48 3.1M
2023-03-15 61.36 61.66 60.20 61.24 3.5M
2023-03-14 63.43 64.08 62.58 63.12 3.4M
2023-03-13 62.65 63.66 61.70 62.16 5.1M
2023-03-10 64.35 65.06 63.74 64.03 3.6M
2023-03-09 66.23 66.50 64.53 64.84 3.2M
2023-03-08 67.16 67.21 65.54 66.12 2.3M
2023-03-07 68.34 68.38 66.76 67.06 1.9M
2023-03-06 68.37 68.79 68.14 68.22 2.1M
2023-03-03 67.29 68.60 67.20 68.44 1.9M
2023-03-02 67.80 67.99 66.75 67.56 2.0M
2023-03-01 68.19 69.22 67.93 68.12 2.5M
2023-02-28 68.43 68.75 68.02 68.15 3.1M
2023-02-27 68.68 69.14 68.12 68.23 1.8M
2023-02-24 67.59 68.79 67.52 68.57 1.8M
2023-02-23 68.63 69.12 67.60 68.00 2.0M
2023-02-22 68.11 68.61 67.82 68.36 2.0M
2023-02-21 68.96 69.13 67.83 68.13 1.9M
2023-02-17 69.00 69.55 68.95 69.37 1.8M
2023-02-16 68.66 69.73 68.52 69.13 1.7M
2023-02-15 68.84 69.32 68.61 69.27 1.6M
2023-02-14 70.36 70.59 69.17 69.21 2.5M
2023-02-13 69.81 71.13 69.60 71.01 2.3M
2023-02-10 69.64 69.94 69.43 69.88 1.7M
2023-02-09 70.91 71.14 69.55 69.63 1.9M
2023-02-08 69.61 70.89 69.26 70.46 2.2M
2023-02-07 69.07 70.26 69.04 69.95 2.2M
2023-02-06 69.19 69.73 68.65 69.58 2.2M
2023-02-03 68.61 69.86 68.59 69.39 3.3M
2023-02-02 73.56 73.56 68.36 68.90 5.6M
2023-02-01 73.35 73.75 72.64 73.28 3.2M
2023-01-31 73.03 73.57 72.29 73.50 4.7M
2023-01-30 72.65 73.60 72.11 73.04 1.8M
2023-01-27 72.98 73.27 72.56 72.91 2.4M
2023-01-26 73.20 73.37 72.02 72.96 2.9M
2023-01-25 72.45 73.11 72.19 73.09 2.5M
2023-01-24 72.12 72.82 70.80 72.80 2.3M
2023-01-23 71.04 72.04 70.78 71.54 2.5M
2023-01-20 70.98 71.11 70.03 71.05 9.0M
2023-01-19 71.60 71.80 70.67 70.68 2.4M
2023-01-18 72.39 72.94 71.78 71.88 2.5M
2023-01-17 72.91 73.08 72.13 72.44 3.3M
2023-01-13 71.32 72.91 70.72 72.85 2.0M
2023-01-12 72.13 72.41 71.55 71.80 2.1M
2023-01-11 71.98 72.29 71.40 71.91 2.5M
2023-01-10 71.74 72.25 71.35 72.00 2.1M
2023-01-09 73.50 73.65 71.43 71.45 3.4M
2023-01-06 72.15 74.02 71.50 73.84 3.2M
2023-01-05 71.80 72.11 71.20 71.50 2.8M
2023-01-04 72.22 72.44 71.67 71.92 3.5M
2023-01-03 71.98 72.34 71.18 71.58 3.3M