Amedeo Air Four Plus Ltd (AA4A)

AA4A
🏛️ イギリス →
65.60
最終更新: 2025-09-29
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 42.17 42.69 41.92 42.17 0.1M
2023-12-28 42.17 42.91 41.47 42.41 0.3M
2023-12-27 42.17 42.87 41.47 41.92 0.2M
2023-12-22 42.17 42.91 41.47 42.17 0.2M
2023-12-21 42.17 42.81 40.92 42.17 1.0M
2023-12-20 43.16 43.41 41.02 42.22 0.7M
2023-12-19 42.91 43.34 42.41 42.91 0.4M
2023-12-18 42.91 43.41 42.66 42.91 0.2M
2023-12-15 42.91 43.41 42.41 42.41 0.5M
2023-12-14 42.66 43.14 42.66 42.91 0.4M
2023-12-13 42.46 43.41 41.92 42.66 1.0M
2023-12-12 42.17 43.07 42.41 42.46 0.3M
2023-12-11 41.67 42.91 41.42 42.41 0.8M
2023-12-08 41.67 42.22 40.92 41.67 0.3M
2023-12-07 41.67 42.41 41.10 41.82 0.2M
2023-12-06 41.92 42.91 40.92 41.67 0.2M
2023-12-05 41.92 42.71 41.36 41.92 0.1M
2023-12-04 41.92 42.91 41.34 41.92 0.3M
2023-12-01 41.92 42.91 40.92 41.92 0.3M
2023-11-30 42.46 42.91 41.32 41.92 0.8M
2023-11-29 42.46 43.41 41.52 42.81 0.5M
2023-11-28 42.76 42.80 41.97 42.91 0.3M
2023-11-27 42.41 43.41 41.02 42.71 0.8M
2023-11-24 42.91 43.31 41.42 42.41 0.5M
2023-11-23 42.91 43.31 42.62 42.91 0.5M
2023-11-22 42.91 43.31 41.92 42.91 0.2M
2023-11-21 42.91 43.31 42.41 42.91 0.3M
2023-11-20 43.71 43.37 42.66 42.91 0.3M
2023-11-17 41.92 42.91 42.57 42.91 0.6M
2023-11-16 41.92 42.91 41.92 42.51 0.3M
2023-11-15 42.41 42.56 41.92 42.31 0.2M
2023-11-14 42.41 42.91 41.92 42.41 0.1M
2023-11-13 42.41 42.91 41.92 42.41 0.1M
2023-11-10 43.41 43.41 41.92 41.92 0.1M
2023-11-09 43.41 44.41 43.01 43.01 0.1M
2023-11-08 43.16 44.34 43.31 43.41 0.3M
2023-11-07 43.41 43.91 43.16 43.16 0.7M
2023-11-06 43.41 43.66 42.91 43.41 0.2M
2023-11-03 43.91 44.81 42.81 42.91 0.4M
2023-11-02 41.92 44.91 41.92 43.91 0.8M
2023-11-01 41.17 42.91 40.92 41.92 0.5M
2023-10-31 41.17 41.92 40.42 41.42 1.2M
2023-10-30 41.17 41.17 40.92 41.17 0.1M
2023-10-27 41.42 41.37 40.93 41.42 0.0M
2023-10-26 41.42 41.92 40.92 41.42 0.1M
2023-10-25 41.42 41.42 40.93 41.42 0.1M
2023-10-24 41.42 41.42 40.93 41.42 0.1M
2023-10-23 41.42 41.92 40.92 41.42 0.0M
2023-10-20 41.92 42.41 40.92 40.92 0.2M
2023-10-19 43.41 43.91 41.42 43.41 0.9M
2023-10-18 44.01 43.91 42.91 43.41 0.1M
2023-10-17 44.51 44.41 43.41 44.01 0.1M
2023-10-16 44.86 45.41 44.11 44.76 0.2M
2023-10-13 44.86 44.91 44.32 44.86 0.2M
2023-10-12 45.31 46.11 44.31 44.86 0.4M
2023-10-11 46.41 46.91 46.17 46.41 0.1M
2023-10-10 46.66 47.40 46.41 46.61 0.2M
2023-10-09 45.91 47.40 45.91 46.61 0.4M
2023-10-06 45.91 46.19 45.02 45.91 0.1M
2023-10-05 45.91 46.01 45.31 45.31 0.0M
2023-10-04 46.16 46.91 45.51 46.21 0.5M
2023-10-03 46.41 46.91 45.41 46.16 0.1M
2023-10-02 46.41 46.28 45.91 46.41 0.3M
2023-09-29 46.41 46.91 45.96 46.41 0.1M
2023-09-28 46.41 46.39 45.91 46.41 0.2M
2023-09-27 46.41 46.91 46.15 46.41 0.2M
2023-09-26 46.41 46.41 46.15 46.41 0.1M
2023-09-25 46.41 46.91 45.91 46.41 0.1M
2023-09-22 46.41 46.91 45.91 46.41 0.1M
2023-09-21 46.41 46.49 46.14 46.41 0.2M
2023-09-20 46.41 46.91 46.14 46.41 0.1M
2023-09-19 46.41 46.91 45.91 46.41 0.2M
2023-09-18 46.41 46.91 46.14 46.41 0.1M
2023-09-15 46.41 46.91 45.91 46.41 0.1M
2023-09-14 46.41 46.91 46.41 46.41 0.1M
2023-09-13 46.41 46.46 46.12 46.41 0.1M
2023-09-12 46.41 46.91 46.11 46.41 0.1M
2023-09-11 46.41 46.51 46.11 46.41 0.2M
2023-09-08 46.41 46.91 45.91 46.41 1.1M
2023-09-07 46.41 48.65 45.91 46.41 0.1M
2023-09-06 46.41 46.51 46.01 46.41 0.2M
2023-09-05 46.41 46.91 45.93 46.41 0.1M
2023-09-04 46.41 46.91 45.91 46.41 0.2M
2023-09-01 46.41 46.91 45.91 45.91 0.1M
2023-08-31 47.16 47.40 45.91 45.91 0.1M
2023-08-30 47.16 47.40 46.91 46.91 0.3M
2023-08-29 47.16 47.40 46.91 47.11 0.4M
2023-08-25 47.25 47.28 46.91 47.21 0.3M
2023-08-24 47.21 47.40 47.03 47.21 0.2M
2023-08-23 47.21 47.40 47.01 47.40 0.1M
2023-08-22 47.21 47.40 45.91 47.21 0.2M
2023-08-21 47.21 47.29 47.21 47.21 0.0M
2023-08-18 47.21 47.31 47.01 47.21 0.1M
2023-08-17 47.21 47.31 47.11 47.21 0.1M
2023-08-16 47.21 47.40 47.01 47.01 0.0M
2023-08-15 47.21 47.40 47.03 47.21 0.1M
2023-08-14 46.66 47.40 47.03 47.21 0.2M
2023-08-11 46.91 47.30 46.77 47.16 0.8M
2023-08-10 46.61 47.30 46.77 46.91 0.3M
2023-08-09 46.66 47.30 46.21 47.30 0.4M
2023-08-08 46.66 47.40 45.91 46.11 0.3M
2023-08-07 46.66 47.40 45.91 46.66 0.2M
2023-08-04 46.41 47.90 45.91 47.40 0.5M
2023-08-03 46.66 47.40 46.41 46.41 0.3M
2023-08-02 46.81 47.40 46.11 46.11 0.5M
2023-08-01 45.96 47.90 46.11 46.91 1.1M
2023-07-31 45.41 46.81 44.91 46.11 0.6M
2023-07-28 45.41 45.66 44.91 45.41 0.1M
2023-07-27 45.16 45.91 44.91 45.31 0.1M
2023-07-26 45.16 45.91 44.94 45.16 0.2M
2023-07-25 45.16 45.28 44.94 45.16 0.1M
2023-07-24 45.16 45.28 44.91 45.16 0.1M
2023-07-21 45.16 45.41 44.91 45.16 0.1M
2023-07-20 45.16 45.16 44.91 45.16 0.0M
2023-07-19 45.41 45.41 44.91 44.91 0.2M
2023-07-18 45.41 45.41 44.92 45.41 0.1M
2023-07-17 45.16 45.91 44.91 44.91 0.2M
2023-07-14 45.66 45.91 44.82 44.91 0.6M
2023-07-13 46.66 46.80 44.91 45.91 0.2M
2023-07-12 47.90 47.89 47.11 47.40 0.3M
2023-07-11 47.75 47.90 47.40 47.90 0.1M
2023-07-10 47.90 48.40 47.76 47.90 0.4M
2023-07-07 47.90 48.40 47.90 47.90 0.1M
2023-07-06 47.75 48.40 47.80 47.90 0.0M
2023-07-05 47.90 48.20 47.60 47.90 0.1M
2023-07-04 47.90 49.40 47.40 47.90 0.4M
2023-07-03 47.70 48.40 47.12 47.90 0.1M
2023-06-30 47.70 47.82 47.11 47.70 0.1M
2023-06-29 47.70 47.82 47.12 47.70 0.0M
2023-06-28 47.75 48.40 46.91 47.90 0.2M
2023-06-27 48.65 49.40 47.24 47.90 0.3M
2023-06-26 48.90 49.28 48.52 48.90 0.0M
2023-06-23 48.90 49.40 48.40 48.90 0.1M
2023-06-22 48.90 49.40 48.80 48.80 0.2M
2023-06-21 48.65 49.40 48.40 49.00 0.3M
2023-06-20 48.65 49.40 48.47 48.70 0.0M
2023-06-19 48.10 49.40 47.40 48.65 0.1M
2023-06-16 48.00 48.90 47.30 48.10 0.1M
2023-06-15 48.00 48.70 47.86 48.00 0.0M
2023-06-14 47.90 48.70 47.74 48.00 0.1M
2023-06-13 47.50 48.70 47.11 47.90 0.1M
2023-06-12 47.30 47.90 47.38 47.50 0.1M
2023-06-09 47.30 47.90 46.71 47.30 0.1M
2023-06-08 47.40 47.90 47.11 47.90 0.1M
2023-06-07 47.40 49.50 46.91 49.50 0.1M
2023-06-06 47.40 47.65 46.91 47.40 0.1M
2023-06-05 46.71 47.40 46.51 47.40 0.1M
2023-06-02 46.41 48.80 46.23 48.80 0.4M
2023-06-01 46.41 46.66 46.21 46.41 0.3M
2023-05-31 46.41 46.91 45.91 46.41 0.1M
2023-05-30 45.91 46.91 45.66 46.41 0.4M
2023-05-26 45.91 46.41 45.41 45.91 0.1M
2023-05-25 45.91 46.41 45.79 45.91 0.3M
2023-05-24 45.66 46.61 44.98 45.91 0.3M
2023-05-23 45.16 46.36 44.91 45.61 0.3M
2023-05-22 44.41 45.41 44.23 45.41 0.7M
2023-05-19 43.41 44.61 43.21 44.61 1.9M
2023-05-18 43.31 43.30 43.21 43.41 0.3M
2023-05-17 43.21 43.71 42.91 43.31 0.0M
2023-05-16 43.31 43.71 42.71 43.21 0.1M
2023-05-15 43.21 43.71 43.36 43.31 0.0M
2023-05-12 43.21 43.71 42.71 43.21 0.0M
2023-05-11 43.31 43.39 43.21 43.21 0.2M
2023-05-10 43.16 43.71 43.11 43.31 0.1M
2023-05-09 43.11 43.71 42.51 43.31 0.2M
2023-05-05 43.11 43.91 42.54 43.01 1.8M
2023-05-04 42.91 44.91 42.31 43.11 0.2M
2023-05-03 42.91 43.71 42.12 42.91 0.1M
2023-05-02 42.41 42.91 41.92 42.41 0.1M
2023-04-28 42.41 42.91 42.13 42.41 0.0M
2023-04-27 42.41 42.66 41.92 42.41 0.1M
2023-04-26 42.41 42.91 42.12 42.41 0.0M
2023-04-25 42.41 42.91 42.12 42.41 0.1M
2023-04-24 42.31 42.91 41.92 42.41 0.3M
2023-04-21 42.17 44.91 41.92 42.31 0.0M
2023-04-20 42.17 42.41 41.92 41.92 0.0M
2023-04-19 42.41 42.51 41.92 41.92 0.1M
2023-04-18 42.36 42.81 41.92 41.92 0.1M
2023-04-17 42.36 42.81 41.92 41.92 0.1M
2023-04-14 42.41 42.81 42.03 42.41 0.1M
2023-04-13 42.41 42.91 41.92 42.41 0.3M
2023-04-12 43.41 43.91 43.16 43.51 0.1M
2023-04-11 43.41 43.91 42.91 43.41 0.2M
2023-04-06 43.41 43.91 42.91 43.41 0.1M
2023-04-05 43.41 43.91 43.59 43.41 0.4M
2023-04-04 43.41 43.71 43.11 43.41 0.3M
2023-04-03 43.41 43.91 42.91 43.41 0.1M
2023-03-31 43.41 43.91 43.07 43.11 0.2M
2023-03-30 43.91 43.91 43.06 43.31 1.2M
2023-03-29 43.91 44.91 43.06 43.91 0.2M
2023-03-28 43.91 44.91 43.06 43.91 0.1M
2023-03-27 43.91 44.91 42.91 43.91 0.0M
2023-03-24 43.91 44.91 43.06 43.91 0.0M
2023-03-23 43.91 44.03 43.06 43.91 0.1M
2023-03-22 43.91 44.91 43.01 43.91 0.1M
2023-03-21 43.91 44.91 42.95 43.91 0.1M
2023-03-20 44.41 44.91 41.92 43.91 0.1M
2023-03-17 45.01 45.11 43.91 44.41 0.3M
2023-03-16 45.21 45.51 44.11 44.91 0.1M
2023-03-15 45.21 45.21 44.91 45.11 0.2M
2023-03-14 45.21 45.51 44.91 45.21 0.4M
2023-03-13 45.31 45.71 44.91 45.21 0.1M
2023-03-10 45.31 45.71 45.11 45.31 0.0M
2023-03-09 45.31 45.71 45.30 45.31 0.1M
2023-03-08 45.31 45.71 45.30 45.31 0.0M
2023-03-07 45.41 45.51 44.91 45.31 0.4M
2023-03-06 45.41 45.91 44.91 45.41 0.1M
2023-03-03 45.41 45.66 44.91 45.41 0.1M
2023-03-02 45.41 45.81 44.91 45.41 0.3M
2023-03-01 45.91 45.86 45.41 45.51 0.1M
2023-02-28 45.88 46.60 45.65 46.12 0.9M
2023-02-27 45.88 46.36 45.65 45.88 0.5M
2023-02-24 46.12 46.60 45.65 45.88 0.2M
2023-02-23 46.12 46.60 45.65 46.12 1.3M
2023-02-22 43.51 47.55 43.69 46.12 1.8M
2023-02-21 41.13 41.37 40.89 41.13 0.1M
2023-02-20 41.13 41.37 41.13 41.13 0.1M
2023-02-17 41.13 41.37 41.20 41.13 0.0M
2023-02-16 41.13 41.37 41.20 41.13 0.0M
2023-02-15 41.13 41.37 41.13 41.13 0.1M
2023-02-14 41.13 41.37 40.89 41.13 0.0M
2023-02-13 40.89 42.70 40.42 40.89 0.2M
2023-02-10 40.65 40.89 40.65 40.65 0.2M
2023-02-09 40.42 40.89 39.94 40.65 0.2M
2023-02-08 39.94 40.89 40.18 40.42 0.4M
2023-02-07 39.46 40.42 39.43 39.70 0.2M
2023-02-06 38.99 39.94 38.04 38.99 0.1M
2023-02-03 38.51 39.30 38.32 38.75 0.5M
2023-02-02 38.51 38.99 38.04 38.51 0.1M
2023-02-01 38.04 38.99 38.34 38.51 0.2M
2023-01-31 38.04 38.51 37.80 38.04 0.1M
2023-01-30 38.04 38.51 37.80 38.04 0.2M
2023-01-27 38.04 38.51 37.56 38.04 0.0M
2023-01-26 38.04 38.51 37.80 38.04 0.1M
2023-01-25 38.04 38.51 38.04 38.04 0.1M
2023-01-24 38.04 38.51 37.80 38.04 0.0M
2023-01-23 38.04 38.51 37.67 38.04 0.1M
2023-01-20 38.04 38.51 37.56 38.04 0.1M
2023-01-19 37.56 38.51 37.09 38.04 6.1M
2023-01-18 37.56 37.77 37.20 37.33 0.3M
2023-01-17 37.56 37.80 37.09 37.33 0.4M
2023-01-16 37.56 38.04 37.09 37.56 0.1M
2023-01-13 38.04 38.04 37.09 37.56 0.0M
2023-01-12 38.51 38.75 37.18 37.56 0.0M
2023-01-11 38.51 39.94 38.51 38.51 0.4M
2023-01-10 38.51 38.99 38.51 38.51 0.2M
2023-01-09 38.28 39.94 36.61 38.51 0.4M
2023-01-06 37.09 38.51 38.02 37.56 0.1M
2023-01-05 36.14 38.04 35.66 38.04 0.4M
2023-01-04 36.14 37.09 35.54 36.14 0.0M
2023-01-03 35.90 37.09 35.29 36.14 0.2M