Ao World (AO)

AO
🏛️ イギリス →
99.80
最終更新: 2025-09-26
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 97.95 100.10 97.05 98.35 1.9M
2023-12-28 99.16 100.90 98.00 100.00 2.1M
2023-12-27 99.80 100.00 96.95 99.40 2.1M
2023-12-22 98.65 98.65 95.50 97.40 2.0M
2023-12-21 99.08 99.95 96.51 98.40 0.4M
2023-12-20 97.50 100.72 97.10 99.95 1.7M
2023-12-19 91.35 100.00 91.35 97.25 1.4M
2023-12-18 93.50 95.79 90.30 95.00 0.5M
2023-12-15 88.60 95.00 88.58 93.10 7.1M
2023-12-14 86.00 92.80 86.00 92.25 0.5M
2023-12-13 86.00 91.95 86.00 87.15 0.7M
2023-12-12 88.00 90.30 87.05 87.75 0.6M
2023-12-11 90.00 91.75 87.74 88.90 0.5M
2023-12-08 89.20 91.50 88.30 89.50 0.5M
2023-12-07 92.30 92.30 87.65 88.30 0.4M
2023-12-06 88.00 90.10 87.75 88.15 1.0M
2023-12-05 93.00 93.00 88.55 89.00 0.8M
2023-12-04 90.50 96.25 90.25 90.45 1.1M
2023-12-01 91.45 95.00 89.25 94.70 0.6M
2023-11-30 93.00 93.00 88.75 90.00 1.4M
2023-11-29 89.50 92.35 88.00 91.00 0.6M
2023-11-28 84.05 90.20 82.79 89.25 1.2M
2023-11-27 81.05 84.95 81.05 83.90 0.6M
2023-11-24 85.05 86.50 81.75 82.10 0.8M
2023-11-23 86.00 87.80 82.70 86.05 0.6M
2023-11-22 82.40 87.80 81.10 85.65 0.8M
2023-11-21 88.50 89.80 77.35 81.65 2.3M
2023-11-20 86.00 87.37 83.05 83.05 0.7M
2023-11-17 87.00 91.55 83.00 86.35 0.4M
2023-11-16 89.20 92.00 88.30 88.70 0.4M
2023-11-15 85.00 94.20 85.00 91.65 0.5M
2023-11-14 83.35 90.50 83.30 88.85 0.3M
2023-11-13 86.45 88.15 84.15 87.50 0.2M
2023-11-10 85.00 86.95 84.00 85.75 0.2M
2023-11-09 84.70 88.05 83.35 87.35 0.5M
2023-11-08 86.66 86.75 83.06 85.50 0.3M
2023-11-07 84.92 87.95 84.05 85.00 0.2M
2023-11-06 86.40 88.95 85.70 85.75 0.3M
2023-11-03 87.15 88.90 86.55 87.35 0.3M
2023-11-02 88.00 93.00 86.40 88.95 0.9M
2023-11-01 86.80 87.25 83.85 86.50 0.3M
2023-10-31 79.55 85.95 79.55 83.55 0.4M
2023-10-30 78.63 82.70 78.63 80.95 0.3M
2023-10-27 78.15 80.50 77.30 78.95 0.3M
2023-10-26 82.45 82.45 77.40 77.95 0.3M
2023-10-25 80.43 83.45 77.15 80.00 0.4M
2023-10-24 80.30 83.45 79.70 79.80 0.2M
2023-10-23 82.81 84.00 80.60 82.35 0.2M
2023-10-20 80.05 84.55 80.05 82.45 0.4M
2023-10-19 81.25 85.85 80.45 80.50 0.2M
2023-10-18 88.75 88.75 81.65 82.75 0.7M
2023-10-17 86.53 88.60 85.00 87.65 0.3M
2023-10-16 80.86 87.30 80.86 85.95 0.4M
2023-10-13 85.30 86.25 83.05 84.05 0.5M
2023-10-12 85.85 86.05 84.20 84.80 0.2M
2023-10-11 80.45 85.80 80.45 84.75 0.2M
2023-10-10 83.70 84.35 81.30 83.50 0.2M
2023-10-09 80.35 83.75 79.75 82.65 0.6M
2023-10-06 79.70 83.70 79.70 83.00 0.3M
2023-10-05 81.06 83.70 79.75 81.10 0.4M
2023-10-04 82.00 83.00 79.26 80.55 0.4M
2023-10-03 85.20 85.50 82.66 83.75 0.3M
2023-10-02 81.40 85.70 81.40 84.05 0.5M
2023-09-29 81.05 85.75 81.05 85.40 0.3M
2023-09-28 86.76 86.76 83.20 84.10 0.3M
2023-09-27 84.50 84.80 83.70 84.00 0.2M
2023-09-26 84.85 84.90 82.50 84.15 0.2M
2023-09-25 82.32 86.80 81.05 84.10 0.2M
2023-09-22 86.66 86.66 83.55 86.00 1.3M
2023-09-21 83.79 85.65 83.79 84.45 0.4M
2023-09-20 82.78 85.90 82.78 84.35 0.4M
2023-09-19 82.15 87.75 82.15 84.00 0.5M
2023-09-18 84.78 86.85 82.73 84.00 0.7M
2023-09-15 83.80 90.05 83.80 85.30 0.9M
2023-09-14 88.89 89.00 84.90 86.30 0.5M
2023-09-13 90.34 92.90 88.10 89.55 6.6M
2023-09-12 90.05 92.20 89.66 90.50 2.1M
2023-09-11 91.40 95.50 90.60 92.05 0.2M
2023-09-08 95.95 95.95 92.40 93.70 0.2M
2023-09-07 94.23 96.45 91.79 94.95 3.7M
2023-09-06 95.50 97.20 95.25 96.85 0.3M
2023-09-05 97.30 97.70 89.35 97.70 0.5M
2023-09-04 90.15 97.10 90.15 94.00 0.6M
2023-09-01 92.04 94.45 91.10 92.95 2.8M
2023-08-31 91.15 93.35 84.60 93.35 2.8M
2023-08-30 85.00 88.65 85.00 87.65 0.3M
2023-08-29 86.18 86.70 83.25 86.50 0.3M
2023-08-25 82.65 84.10 81.10 83.15 0.5M
2023-08-24 84.26 85.35 82.25 83.50 1.1M
2023-08-23 83.03 85.00 80.96 83.15 0.2M
2023-08-22 86.40 86.40 81.55 83.20 0.2M
2023-08-21 81.75 86.34 81.50 82.55 0.3M
2023-08-18 87.68 88.85 82.40 83.70 0.5M
2023-08-17 87.45 91.35 86.20 86.30 0.5M
2023-08-16 90.10 92.10 89.30 91.40 0.2M
2023-08-15 88.95 92.00 88.95 92.00 0.3M
2023-08-14 92.00 92.00 89.00 91.40 0.3M
2023-08-11 87.65 92.00 87.65 91.45 0.3M
2023-08-10 88.01 92.95 88.01 92.00 0.3M
2023-08-09 91.27 93.00 90.00 90.75 0.3M
2023-08-08 89.00 92.90 87.50 90.40 1.5M
2023-08-07 89.00 93.00 87.30 90.40 0.3M
2023-08-04 89.78 92.80 87.35 91.25 0.2M
2023-08-03 90.00 94.65 87.40 91.25 0.2M
2023-08-02 93.00 97.10 89.29 90.15 0.2M
2023-08-01 95.00 97.00 91.40 92.70 0.7M
2023-07-31 95.00 97.75 93.50 95.50 0.5M
2023-07-28 95.27 96.95 93.45 96.45 0.4M
2023-07-27 96.30 97.95 93.55 96.55 0.2M
2023-07-26 96.50 99.80 94.75 96.80 0.4M
2023-07-25 94.01 99.95 94.01 97.00 0.4M
2023-07-24 99.50 101.80 95.31 98.15 0.4M
2023-07-21 98.50 100.90 95.05 100.50 0.8M
2023-07-20 93.00 100.00 93.00 99.30 1.8M
2023-07-19 94.95 94.95 86.90 93.00 0.7M
2023-07-18 86.56 90.70 86.45 90.70 0.4M
2023-07-17 88.43 89.95 85.05 88.15 0.1M
2023-07-14 87.37 89.80 86.65 89.35 0.2M
2023-07-13 89.09 90.90 86.15 88.30 0.4M
2023-07-12 90.00 90.29 85.65 86.75 0.4M
2023-07-11 80.85 91.40 80.85 87.10 0.3M
2023-07-10 85.12 88.00 83.29 85.15 0.9M
2023-07-07 85.50 85.50 82.82 85.50 0.4M
2023-07-06 83.53 85.90 80.15 84.45 0.5M
2023-07-05 83.97 84.45 79.25 81.35 3.3M
2023-07-04 81.53 82.90 78.95 80.85 0.6M
2023-07-03 78.83 84.80 78.25 79.45 0.4M
2023-06-30 82.39 82.95 78.20 79.30 0.4M
2023-06-29 79.56 83.30 78.65 81.90 0.2M
2023-06-28 83.00 86.05 81.45 83.00 0.5M
2023-06-27 86.95 89.10 84.05 84.10 0.3M
2023-06-26 84.70 91.40 84.15 85.50 0.3M
2023-06-23 87.64 91.75 84.00 84.40 0.7M
2023-06-22 87.86 91.96 86.05 89.35 0.3M
2023-06-21 85.00 96.18 85.00 90.60 11.2M
2023-06-20 86.50 86.50 81.70 85.75 0.3M
2023-06-19 84.00 85.78 80.30 84.70 0.3M
2023-06-16 78.93 85.80 75.95 80.80 1.3M
2023-06-15 79.20 81.90 77.00 81.15 13.9M
2023-06-14 76.34 82.41 71.75 79.20 0.5M
2023-06-13 76.19 78.00 70.80 77.60 0.4M
2023-06-12 72.55 76.60 71.15 75.00 0.4M
2023-06-09 67.45 71.60 67.45 69.55 109.5M
2023-06-08 71.60 71.60 68.15 68.85 0.1M
2023-06-07 70.43 71.00 67.50 69.50 0.1M
2023-06-06 70.04 71.34 67.89 70.30 0.2M
2023-06-05 67.40 71.50 67.00 68.60 0.3M
2023-06-02 68.75 70.46 64.65 69.00 0.2M
2023-06-01 63.60 68.30 63.60 67.10 0.2M
2023-05-31 63.50 65.95 62.00 64.75 0.4M
2023-05-30 64.35 67.95 63.70 63.85 0.1M
2023-05-26 65.15 67.95 64.80 65.10 0.1M
2023-05-25 67.80 67.80 64.40 65.75 0.2M
2023-05-24 66.25 67.00 63.05 66.00 0.3M
2023-05-23 63.05 65.65 62.15 64.85 0.3M
2023-05-22 68.00 68.40 64.52 65.00 0.3M
2023-05-19 69.74 69.95 65.80 67.20 0.3M
2023-05-18 73.60 74.00 66.35 67.70 0.7M
2023-05-17 73.54 73.54 69.55 69.55 0.5M
2023-05-16 73.80 75.35 71.40 71.70 0.4M
2023-05-15 76.82 78.00 74.05 74.45 0.1M
2023-05-12 80.40 80.40 74.60 75.95 0.2M
2023-05-11 79.00 79.00 74.15 76.80 0.4M
2023-05-10 74.79 78.46 74.17 77.00 0.7M
2023-05-09 74.65 79.72 74.20 77.10 0.7M
2023-05-05 77.38 80.35 77.05 77.80 0.2M
2023-05-04 76.15 80.35 74.30 78.50 0.2M
2023-05-03 76.00 80.40 75.90 78.50 0.2M
2023-05-02 77.90 79.79 75.14 76.70 0.2M
2023-04-28 77.90 77.90 74.20 77.65 0.5M
2023-04-27 76.85 77.81 71.65 76.40 0.4M
2023-04-26 72.27 74.85 72.00 73.20 0.0M
2023-04-25 75.77 76.38 71.85 73.75 0.3M
2023-04-24 77.00 77.00 73.35 73.40 0.2M
2023-04-21 74.77 74.77 72.00 74.00 0.2M
2023-04-20 71.25 76.55 71.25 72.85 0.3M
2023-04-19 71.25 76.95 71.25 73.60 0.3M
2023-04-18 77.00 77.00 74.00 74.60 0.3M
2023-04-17 73.30 77.90 72.90 74.75 0.4M
2023-04-14 70.00 77.90 70.00 75.65 2.4M
2023-04-13 67.45 69.92 65.20 67.65 1.1M
2023-04-12 68.85 68.85 65.20 67.40 0.3M
2023-04-11 64.80 68.00 61.65 67.25 0.5M
2023-04-06 64.94 66.95 63.00 65.00 0.4M
2023-04-05 62.80 68.40 62.00 62.30 0.2M
2023-04-04 66.55 68.25 63.85 65.20 0.8M
2023-04-03 65.27 67.15 62.00 66.40 0.6M
2023-03-31 61.80 66.95 61.80 64.50 0.3M
2023-03-30 61.01 66.75 60.70 65.20 0.3M
2023-03-29 64.70 66.20 60.45 62.75 0.3M
2023-03-28 66.20 67.00 62.75 63.15 0.4M
2023-03-27 66.35 66.35 62.41 63.35 0.3M
2023-03-24 66.55 66.55 61.05 63.50 0.6M
2023-03-23 66.80 66.80 61.60 63.55 0.2M
2023-03-22 61.00 66.25 61.00 63.80 0.2M
2023-03-21 61.00 66.05 61.00 63.50 0.3M
2023-03-20 60.78 64.40 56.85 61.80 0.5M
2023-03-17 64.70 65.95 59.65 61.00 1.2M
2023-03-16 62.10 62.10 58.04 61.80 0.8M
2023-03-15 59.65 64.18 58.50 59.30 1.1M
2023-03-14 59.00 63.08 59.00 61.35 1.1M
2023-03-13 58.45 63.25 57.95 59.95 0.9M
2023-03-10 65.75 65.78 59.22 60.55 1.2M
2023-03-09 64.40 68.92 62.47 62.80 0.8M
2023-03-08 63.90 69.90 63.90 66.85 0.8M
2023-03-07 71.00 72.00 66.46 66.80 0.5M
2023-03-06 72.00 75.00 69.05 70.10 0.6M
2023-03-03 68.15 74.45 66.25 74.45 0.5M
2023-03-02 65.00 71.55 65.00 71.55 0.8M
2023-03-01 69.53 71.17 65.25 66.90 1.0M
2023-02-28 62.00 76.40 60.50 70.40 5.4M
2023-02-27 53.40 58.05 53.40 56.25 0.5M
2023-02-24 53.35 57.95 53.30 54.80 0.1M
2023-02-23 57.60 57.60 55.00 55.70 0.4M
2023-02-22 54.55 58.70 54.55 55.00 1.1M
2023-02-21 58.50 59.55 55.95 57.25 0.3M
2023-02-20 58.50 61.51 58.50 59.50 0.3M
2023-02-17 58.50 63.45 58.50 60.00 0.3M
2023-02-16 61.07 62.15 59.15 60.00 0.4M
2023-02-15 60.70 64.35 59.52 60.00 0.5M
2023-02-14 59.95 63.05 59.91 60.40 0.6M
2023-02-13 62.52 64.30 61.20 62.55 0.3M
2023-02-10 61.60 65.50 61.00 61.95 0.5M
2023-02-09 61.55 64.70 61.55 63.85 0.3M
2023-02-08 62.00 67.10 62.00 64.00 0.6M
2023-02-07 66.40 66.40 63.05 64.40 0.8M
2023-02-06 66.00 66.00 62.00 64.00 0.7M
2023-02-03 60.65 65.90 60.60 64.35 0.3M
2023-02-02 64.14 64.75 62.15 63.65 0.5M
2023-02-01 65.95 66.40 61.00 61.75 0.3M
2023-01-31 60.80 65.40 60.25 62.90 1.3M
2023-01-30 64.61 65.25 60.06 62.00 0.4M
2023-01-27 61.48 65.10 60.20 62.00 0.1M
2023-01-26 60.15 63.95 60.15 61.55 0.3M
2023-01-25 61.55 64.85 61.30 61.95 0.6M
2023-01-24 64.90 65.85 60.75 62.15 0.4M
2023-01-23 62.40 66.20 60.20 62.00 0.2M
2023-01-20 65.20 65.20 59.45 62.40 0.6M
2023-01-19 69.90 71.35 62.45 62.85 0.4M
2023-01-18 68.85 70.22 64.97 67.30 1.0M
2023-01-17 71.17 71.95 65.75 66.80 1.1M
2023-01-16 67.65 73.45 66.35 70.50 2.5M
2023-01-13 66.75 69.80 66.75 69.55 0.6M
2023-01-12 66.00 71.95 65.05 69.85 1.3M
2023-01-11 68.00 69.00 65.38 67.00 1.0M
2023-01-10 78.10 81.90 65.60 65.85 1.9M
2023-01-09 68.30 69.80 62.60 69.60 1.0M
2023-01-06 64.08 68.15 62.60 66.10 0.7M
2023-01-05 58.00 67.00 57.00 64.35 0.5M
2023-01-04 55.66 59.41 55.66 59.20 0.6M
2023-01-03 51.90 57.10 50.10 55.90 0.9M