Anglo American

AAL
🏛️ ドイツ →
32.60
最終更新: 2025-10-03
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 23.08 24.20 22.80 24.20 0.0M
2023-12-28 23.00 23.04 22.62 22.80 0.0M
2023-12-27 22.46 23.28 22.46 22.88 0.1M
2023-12-22 22.18 22.52 22.16 22.36 0.1M
2023-12-21 22.20 22.48 22.00 22.48 0.0M
2023-12-20 22.32 22.36 21.74 22.06 0.1M
2023-12-19 21.04 22.10 21.04 22.10 0.0M
2023-12-18 21.40 21.54 21.08 21.10 0.1M
2023-12-15 21.20 21.86 21.16 21.52 0.1M
2023-12-14 20.74 21.00 20.42 20.82 0.1M
2023-12-13 19.57 20.04 19.40 19.57 0.1M
2023-12-12 21.16 21.16 19.78 20.04 0.2M
2023-12-11 20.74 21.80 20.70 21.16 0.2M
2023-12-08 24.40 24.86 21.18 21.24 0.4M
2023-12-07 25.84 26.40 25.54 25.92 0.0M
2023-12-06 25.96 26.08 25.62 25.80 0.0M
2023-12-05 25.70 25.70 24.90 25.16 0.0M
2023-12-04 26.54 26.60 25.78 25.86 0.0M
2023-12-01 25.50 26.96 25.50 26.88 0.0M
2023-11-30 24.72 24.90 24.70 24.74 0.0M
2023-11-29 25.62 25.70 24.76 24.80 0.0M
2023-11-28 25.32 25.58 25.18 25.58 0.0M
2023-11-27 25.60 25.66 25.30 25.38 0.0M
2023-11-24 25.38 25.58 25.30 25.58 0.0M
2023-11-23 25.92 25.94 25.68 25.68 0.0M
2023-11-22 25.80 25.84 25.50 25.50 0.0M
2023-11-21 25.98 26.02 25.52 25.72 0.0M
2023-11-20 25.58 25.74 25.38 25.72 0.0M
2023-11-17 25.30 25.82 25.22 25.70 0.0M
2023-11-16 25.12 25.34 24.86 24.86 0.0M
2023-11-15 25.24 26.02 25.22 25.40 0.0M
2023-11-14 23.70 24.88 23.64 24.58 0.0M
2023-11-13 23.42 23.54 23.28 23.50 0.1M
2023-11-10 23.58 23.60 22.76 23.00 0.0M
2023-11-09 23.94 24.08 23.68 23.78 0.0M
2023-11-08 24.36 24.46 24.02 24.02 0.0M
2023-11-07 25.34 25.36 24.54 24.54 0.0M
2023-11-06 25.74 25.92 25.58 25.58 0.0M
2023-11-03 24.98 25.62 24.96 25.62 0.0M
2023-11-02 24.34 25.00 24.34 24.52 0.0M
2023-11-01 24.26 24.38 24.02 24.14 0.0M
2023-10-31 24.12 24.42 24.10 24.28 0.0M
2023-10-30 24.22 24.46 23.94 23.94 0.0M
2023-10-27 24.24 24.40 24.00 24.00 0.0M
2023-10-26 23.56 24.12 23.50 24.08 0.0M
2023-10-25 23.82 24.10 23.76 23.86 0.0M
2023-10-24 23.84 24.02 23.46 23.88 0.0M
2023-10-23 23.62 23.76 22.96 23.76 0.0M
2023-10-20 24.24 24.24 23.64 24.04 0.0M
2023-10-19 25.08 25.16 24.74 25.06 0.0M
2023-10-18 26.16 26.22 25.22 25.22 0.0M
2023-10-17 26.40 26.54 25.70 26.34 0.0M
2023-10-16 26.44 26.76 26.06 26.76 0.0M
2023-10-13 26.26 26.26 25.86 25.86 0.0M
2023-10-12 26.64 26.80 26.14 26.14 0.0M
2023-10-11 26.26 26.62 26.24 26.44 0.0M
2023-10-10 25.42 26.46 25.42 26.26 0.0M
2023-10-09 24.86 25.16 24.62 24.78 0.0M
2023-10-06 24.68 25.34 24.50 25.34 0.0M
2023-10-05 24.82 24.90 24.34 24.34 0.0M
2023-10-04 24.78 25.46 24.62 25.08 0.0M
2023-10-03 25.66 25.74 24.98 25.12 0.0M
2023-10-02 26.32 26.70 25.90 26.20 0.1M
2023-09-29 26.42 26.74 26.30 26.46 0.0M
2023-09-28 25.56 26.28 25.40 26.20 0.0M
2023-09-27 25.44 25.54 25.18 25.54 0.0M
2023-09-26 25.40 25.72 25.22 25.46 0.0M
2023-09-25 25.42 25.68 25.10 25.68 0.0M
2023-09-22 25.94 26.40 25.84 26.02 0.0M
2023-09-21 26.32 26.32 25.74 25.98 0.0M
2023-09-20 26.32 26.68 26.18 26.56 0.0M
2023-09-19 26.36 26.50 26.16 26.18 0.0M
2023-09-18 26.86 26.86 26.06 26.06 0.0M
2023-09-15 26.54 26.98 26.34 26.96 0.0M
2023-09-14 25.06 26.44 25.06 26.10 0.1M
2023-09-13 24.42 24.62 24.10 24.34 0.0M
2023-09-12 24.32 24.58 24.16 24.58 0.0M
2023-09-11 24.36 24.56 24.30 24.50 0.0M
2023-09-08 23.78 23.82 23.40 23.76 0.0M
2023-09-07 23.98 23.98 23.58 23.72 0.0M
2023-09-06 24.50 24.60 24.16 24.40 0.0M
2023-09-05 24.92 24.92 24.54 24.66 0.0M
2023-09-04 25.38 25.68 25.04 25.12 0.0M
2023-09-01 24.76 25.16 24.70 24.80 0.0M
2023-08-31 24.42 24.86 24.38 24.74 0.0M
2023-08-30 24.60 24.60 24.36 24.36 0.0M
2023-08-29 24.40 24.50 24.18 24.48 0.0M
2023-08-28 24.02 24.54 23.80 24.54 0.0M
2023-08-25 23.92 24.20 23.62 23.72 0.0M
2023-08-24 24.32 24.32 23.54 23.84 0.0M
2023-08-23 23.94 24.20 23.84 24.02 0.0M
2023-08-22 23.44 23.96 23.42 23.52 0.0M
2023-08-21 23.18 23.26 22.96 23.20 0.0M
2023-08-18 23.46 23.46 23.00 23.34 0.0M
2023-08-17 23.64 23.96 23.54 23.76 0.1M
2023-08-16 23.62 23.96 23.62 23.72 0.0M
2023-08-15 24.48 24.48 23.58 23.98 0.0M
2023-08-14 24.80 24.84 24.20 24.56 0.0M
2023-08-11 25.34 25.40 24.92 24.92 0.0M
2023-08-10 25.32 25.58 25.28 25.44 0.0M
2023-08-09 25.70 25.84 25.20 25.44 0.0M
2023-08-08 25.34 25.38 24.90 25.34 0.0M
2023-08-07 25.86 25.94 25.54 25.80 0.0M
2023-08-04 26.04 26.20 25.80 25.98 0.0M
2023-08-03 26.10 26.20 25.64 26.20 0.0M
2023-08-02 27.04 27.04 26.18 26.60 0.0M
2023-08-01 27.84 27.86 27.44 27.50 0.0M
2023-07-31 28.04 28.28 27.68 28.28 0.0M
2023-07-28 28.18 28.40 27.70 27.70 0.0M
2023-07-27 28.62 29.38 28.44 28.78 0.0M
2023-07-26 29.02 29.12 28.52 28.52 0.0M
2023-07-25 28.74 29.60 28.72 29.60 0.0M
2023-07-24 27.66 27.76 27.46 27.70 0.0M
2023-07-21 27.50 27.94 27.46 27.94 0.0M
2023-07-20 27.48 28.24 27.42 27.52 0.0M
2023-07-19 26.92 26.98 26.32 26.70 0.0M
2023-07-18 27.02 27.08 26.64 26.98 0.0M
2023-07-17 26.96 27.04 26.72 27.00 0.0M
2023-07-14 27.60 27.66 27.46 27.66 0.0M
2023-07-13 27.44 28.08 27.34 28.08 0.0M
2023-07-12 26.50 27.50 26.46 27.50 0.0M
2023-07-11 26.18 26.32 25.94 26.32 0.0M
2023-07-10 25.66 26.02 25.50 26.02 0.0M
2023-07-07 25.50 26.06 25.48 25.74 0.0M
2023-07-06 26.36 26.36 25.22 25.32 0.0M
2023-07-05 26.96 26.98 26.58 26.98 0.0M
2023-07-04 27.16 27.52 26.98 27.24 0.0M
2023-07-03 26.62 27.46 26.58 27.20 0.0M
2023-06-30 26.26 26.52 26.12 26.52 0.0M
2023-06-29 25.98 26.28 25.82 26.28 0.0M
2023-06-28 26.80 26.80 25.80 25.88 0.0M
2023-06-27 27.24 27.24 26.42 26.62 0.0M
2023-06-26 26.52 26.76 26.26 26.76 0.0M
2023-06-23 26.92 27.00 26.36 26.40 0.0M
2023-06-22 26.72 27.24 26.62 27.06 0.0M
2023-06-21 27.82 27.82 27.12 27.12 0.0M
2023-06-20 28.98 28.98 27.92 27.98 0.0M
2023-06-19 29.54 29.54 29.12 29.14 0.0M
2023-06-16 30.38 30.50 29.68 29.72 0.0M
2023-06-15 30.04 30.30 29.42 30.18 0.0M
2023-06-14 29.10 30.54 29.10 30.24 0.0M
2023-06-13 29.08 29.24 28.84 29.16 0.0M
2023-06-12 28.54 28.70 28.24 28.26 0.0M
2023-06-09 28.84 28.90 28.42 28.54 0.0M
2023-06-08 28.84 29.04 28.68 28.68 0.0M
2023-06-07 28.46 29.10 28.34 28.88 0.0M
2023-06-06 28.30 28.62 27.96 28.50 0.0M
2023-06-05 28.14 28.36 27.92 27.94 0.0M
2023-06-02 27.52 28.74 27.52 28.28 0.0M
2023-06-01 26.48 27.12 26.28 27.12 0.0M
2023-05-31 26.02 26.44 25.96 26.20 0.0M
2023-05-30 26.90 27.24 26.30 26.30 0.0M
2023-05-29 27.30 27.44 27.00 27.34 0.0M
2023-05-26 26.92 27.00 26.72 26.78 0.0M
2023-05-25 26.26 26.64 26.12 26.12 0.0M
2023-05-24 26.70 26.70 26.06 26.28 0.1M
2023-05-23 27.12 27.48 27.04 27.04 0.0M
2023-05-22 27.04 27.30 26.98 27.22 0.0M
2023-05-19 27.36 27.58 27.16 27.34 0.0M
2023-05-18 27.30 27.32 26.64 26.82 0.0M
2023-05-17 27.12 27.46 26.86 27.46 0.0M
2023-05-16 27.12 27.40 27.08 27.28 0.0M
2023-05-15 27.44 27.56 27.16 27.40 0.0M
2023-05-12 26.84 27.04 26.70 27.04 0.0M
2023-05-11 28.00 28.08 26.86 26.94 0.0M
2023-05-10 28.20 28.78 28.14 28.28 0.0M
2023-05-09 28.58 28.68 28.06 28.32 0.0M
2023-05-08 28.94 28.94 28.28 28.56 0.0M
2023-05-05 27.60 28.18 27.54 28.14 0.1M
2023-05-04 27.40 27.70 27.12 27.38 0.0M
2023-05-03 27.22 27.62 27.20 27.44 0.0M
2023-05-02 28.02 28.02 26.96 26.96 0.0M
2023-04-28 27.26 27.90 27.18 27.90 0.0M
2023-04-27 27.32 27.74 27.28 27.62 0.0M
2023-04-26 27.60 27.82 27.40 27.66 0.0M
2023-04-25 28.04 28.08 27.36 27.50 0.0M
2023-04-24 28.50 29.02 28.38 28.64 0.0M
2023-04-21 29.92 30.12 29.04 29.10 0.0M
2023-04-20 31.12 31.24 30.48 30.82 0.0M
2023-04-19 31.54 31.56 31.10 31.50 0.0M
2023-04-18 31.32 31.94 31.22 31.76 0.0M
2023-04-17 30.78 31.02 30.56 30.90 0.0M
2023-04-14 30.80 30.90 30.32 30.32 0.0M
2023-04-13 30.42 30.96 30.26 30.96 0.0M
2023-04-12 30.76 31.10 30.32 30.32 0.0M
2023-04-11 30.26 31.00 30.22 31.00 0.0M
2023-04-06 30.54 30.54 29.64 29.80 0.0M
2023-04-05 30.30 30.30 29.66 29.94 0.0M
2023-04-04 31.18 31.18 30.08 30.08 0.0M
2023-04-03 31.00 31.00 30.28 30.52 0.0M
2023-03-31 30.90 30.90 30.30 30.50 0.0M
2023-03-30 30.30 30.90 30.30 30.60 0.0M
2023-03-29 29.50 30.10 29.30 30.10 0.0M
2023-03-28 29.60 29.60 29.20 29.60 0.0M
2023-03-27 29.50 29.50 28.60 29.00 0.0M
2023-03-24 29.20 29.20 28.40 29.20 0.0M
2023-03-23 29.60 29.90 29.00 29.40 0.0M
2023-03-22 29.60 29.80 29.50 29.70 0.0M
2023-03-21 30.40 30.50 29.50 29.70 0.0M
2023-03-20 28.80 30.20 28.70 30.00 0.0M
2023-03-17 29.10 29.50 28.50 28.50 0.0M
2023-03-16 29.20 29.20 27.80 28.40 0.1M
2023-03-15 31.00 31.10 29.20 29.50 0.0M
2023-03-14 31.00 31.50 30.70 31.50 0.1M
2023-03-13 32.10 32.20 30.80 30.80 0.0M
2023-03-10 31.10 32.10 31.10 31.80 0.0M
2023-03-09 32.20 32.20 31.70 32.10 0.0M
2023-03-08 32.00 32.50 31.80 32.50 0.0M
2023-03-07 33.00 33.20 32.00 32.00 0.0M
2023-03-06 33.70 33.80 32.80 33.10 0.0M
2023-03-03 34.20 34.80 34.00 34.40 0.0M
2023-03-02 33.50 33.90 33.40 33.70 0.0M
2023-03-01 34.40 34.80 33.40 33.90 0.0M
2023-02-28 32.30 33.30 32.20 33.30 0.0M
2023-02-27 32.50 33.00 32.40 32.60 0.0M
2023-02-24 34.00 34.00 32.40 32.40 0.0M
2023-02-23 34.80 35.20 34.20 34.40 0.0M
2023-02-22 35.30 35.50 34.50 35.00 0.0M
2023-02-21 36.90 36.90 36.00 36.20 0.0M
2023-02-20 36.60 37.70 36.60 37.70 0.0M
2023-02-17 36.60 36.60 36.10 36.30 0.0M
2023-02-16 36.60 37.40 36.60 37.40 0.0M
2023-02-15 35.90 36.50 35.20 36.50 0.0M
2023-02-14 36.70 37.00 36.50 36.70 0.0M
2023-02-13 36.50 36.80 36.00 36.80 0.0M
2023-02-10 37.40 38.00 36.60 37.10 0.0M
2023-02-09 38.10 38.30 37.70 38.30 0.0M
2023-02-08 38.80 38.80 37.50 38.00 0.0M
2023-02-07 37.70 38.50 37.60 38.50 0.0M
2023-02-06 38.00 38.00 37.40 37.90 0.0M
2023-02-03 38.00 38.50 37.90 38.50 0.0M
2023-02-02 38.30 38.90 37.60 38.50 0.0M
2023-02-01 39.30 39.30 38.20 38.40 0.0M
2023-01-31 40.10 40.10 38.60 39.20 0.0M
2023-01-30 40.30 40.90 40.00 40.60 0.0M
2023-01-27 40.70 41.00 40.20 40.20 0.0M
2023-01-26 41.10 41.50 40.70 41.00 0.0M
2023-01-25 40.70 41.20 40.60 40.80 0.0M
2023-01-24 41.30 41.30 40.00 40.60 0.0M
2023-01-23 41.00 41.40 40.70 41.10 0.0M
2023-01-20 41.20 41.30 40.60 40.60 0.0M
2023-01-19 41.40 41.40 40.40 41.10 0.0M
2023-01-18 41.50 42.50 41.20 42.50 0.0M
2023-01-17 40.30 40.90 40.00 40.50 0.0M
2023-01-16 40.30 40.60 40.00 40.40 0.0M
2023-01-13 40.60 40.90 40.10 40.10 0.0M
2023-01-12 39.90 41.20 39.90 40.60 0.0M
2023-01-11 40.00 40.70 39.70 40.00 0.0M
2023-01-10 39.80 40.30 39.10 39.90 0.0M
2023-01-09 40.30 40.80 39.90 40.60 0.0M
2023-01-06 38.30 40.20 38.00 40.20 0.0M
2023-01-05 36.40 37.90 36.20 37.80 0.0M
2023-01-04 37.80 37.80 36.10 36.70 0.0M
2023-01-03 36.70 37.40 36.60 37.20 0.0M
2023-01-02 36.60 38.30 36.30 37.10 0.0M