Aquila Energy Efficiency Trust PLC (AEET)

AEET
🏛️ イギリス →
34.80
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
2025-09-29 34.20 35.78 34.02 34.80 0.1M
2025-09-26 33.20 35.80 33.30 35.80 0.1M
2025-09-25 32.20 35.00 32.20 33.80 0.3M
2025-09-24 32.00 33.00 32.10 32.30 0.1M
2025-09-23 30.50 33.00 30.40 32.40 0.2M
2025-09-22 31.00 31.60 30.22 31.00 0.0M
2025-09-19 31.00 30.40 30.40 31.00 0.0M
2025-09-18 31.00 31.68 31.20 31.20 0.0M
2025-09-17 31.00 31.68 31.68 31.20 0.0M
2025-09-16 31.00 32.00 30.00 31.20 0.0M
2025-09-15 31.00 30.76 30.00 30.40 0.4M
2025-09-12 31.00 30.40 30.00 30.40 0.0M
2025-09-11 31.00 30.62 30.02 30.40 0.0M
2025-09-10 31.00 30.73 30.06 30.60 0.0M
2025-09-09 32.00 32.00 30.40 30.70 0.6M
2025-09-08 32.00 32.40 31.00 31.70 0.0M
2025-09-05 32.00 32.28 32.27 32.40 0.0M
2025-09-04 32.50 32.85 31.62 32.30 0.0M
2025-09-03 32.50 32.55 31.40 32.50 0.0M
2025-09-02 32.50 33.00 31.60 32.50 0.0M
2025-09-01 32.50 32.88 31.60 32.50 0.0M
2025-08-29 32.50 32.88 32.88 32.60 0.0M
2025-08-28 32.50 32.66 31.60 32.60 0.0M
2025-08-27 32.50 33.00 32.20 32.60 0.0M
2025-08-26 32.60 32.60 32.60 32.60 0.0M
2025-08-22 32.50 32.88 32.20 32.60 0.0M
2025-08-21 33.60 32.60 32.20 32.60 0.0M
2025-08-20 33.60 32.62 32.62 33.40 0.0M
2025-08-19 33.60 32.60 32.60 33.40 0.0M
2025-08-18 33.00 34.20 32.60 33.40 0.0M
2025-08-15 32.70 33.20 33.20 33.10 0.0M
2025-08-14 32.70 33.34 32.20 32.80 0.0M
2025-08-13 32.70 33.40 32.10 32.80 0.0M
2025-08-12 32.70 33.60 31.60 32.70 0.0M
2025-08-11 32.70 33.00 31.30 32.50 0.0M
2025-08-08 32.70 32.90 32.00 32.50 0.0M
2025-08-07 32.70 33.40 32.00 32.70 0.0M
2025-08-06 33.50 33.25 32.40 32.90 0.0M
2025-08-05 33.50 34.40 34.40 33.40 0.0M
2025-08-04 33.50 34.10 32.40 33.40 0.0M
2025-08-01 32.90 34.20 32.00 32.20 0.1M
2025-07-31 32.90 33.60 31.40 32.20 2.1M
2025-07-30 32.90 33.90 32.40 33.00 0.0M
2025-07-29 32.90 34.10 32.57 33.40 0.0M
2025-07-28 32.90 34.20 32.40 33.40 0.0M
2025-07-25 32.90 32.42 32.42 33.40 0.0M
2025-07-24 32.90 34.22 32.40 33.40 0.1M
2025-07-23 32.90 32.50 32.40 32.40 0.2M
2025-07-22 32.90 34.40 32.40 33.40 0.0M
2025-07-21 32.50 34.40 33.82 34.40 0.0M
2025-07-18 33.50 35.00 32.40 33.00 0.2M
2025-07-17 33.70 33.70 33.70 33.70 0.0M
2025-07-16 33.50 33.00 32.40 33.70 0.0M
2025-07-15 33.50 35.00 32.40 33.70 0.0M
2025-07-14 33.70 33.70 33.70 33.70 0.0M
2025-07-11 33.50 34.84 32.53 33.70 0.0M
2025-07-10 33.50 33.80 32.53 33.80 0.0M
2025-07-09 33.50 32.53 32.53 33.70 0.0M
2025-07-08 33.50 34.84 32.57 33.70 0.0M
2025-07-07 33.50 32.53 32.53 33.70 0.0M
2025-07-04 33.50 34.34 32.43 33.70 0.0M
2025-07-03 33.50 35.00 35.00 33.70 0.0M
2025-07-02 33.50 32.53 32.53 33.70 0.0M
2025-07-01 33.50 35.00 32.40 32.40 0.0M
2025-06-30 33.00 33.92 32.42 33.70 0.0M
2025-06-27 33.00 33.25 32.40 33.20 0.1M
2025-06-26 33.00 33.92 33.15 33.20 0.0M
2025-06-25 33.00 32.42 32.40 33.20 0.0M
2025-06-24 33.00 33.25 32.56 33.20 0.1M
2025-06-23 33.50 34.40 31.80 33.20 0.0M
2025-06-20 33.10 34.00 32.60 33.50 0.1M
2025-06-19 33.10 33.20 32.40 33.20 0.5M
2025-06-18 33.10 33.81 32.40 33.20 0.0M
2025-06-17 33.10 33.70 32.55 33.20 0.0M
2025-06-16 0.33 0.34 0.32 0.33 0.4M
2025-06-13 33.10 33.78 32.20 33.10 0.4M
2025-06-12 33.10 32.80 32.25 32.80 0.9M
2025-06-11 33.10 33.69 32.31 33.10 0.0M
2025-06-10 33.00 34.20 32.13 33.10 0.1M
2025-06-09 33.00 33.70 32.00 33.00 0.3M
2025-06-06 32.70 34.11 32.00 33.00 0.1M
2025-06-05 32.70 34.40 32.00 32.20 0.1M
2025-06-04 33.20 34.40 31.40 31.40 0.1M
2025-06-03 33.20 34.14 32.00 33.20 1.4M
2025-06-02 33.00 34.14 32.00 33.20 0.5M
2025-05-30 32.00 34.40 31.03 33.20 0.0M
2025-05-29 32.00 34.00 30.60 32.50 0.0M
2025-05-28 32.00 33.20 30.94 32.30 0.0M
2025-05-27 31.60 33.00 30.63 33.00 0.0M
2025-05-23 31.60 32.74 30.62 31.80 0.1M
2025-05-22 31.60 33.00 30.60 31.80 0.1M
2025-05-21 31.60 32.74 30.62 31.80 0.1M
2025-05-20 31.60 33.00 30.20 31.60 0.0M
2025-05-19 30.00 32.60 29.60 31.40 0.1M
2025-05-16 29.00 32.00 29.00 30.80 0.4M
2025-05-15 29.00 30.20 28.00 29.60 0.2M
2025-05-14 28.50 31.00 27.00 29.00 0.0M
2025-05-13 28.50 28.90 27.07 28.50 0.1M
2025-05-12 26.50 29.20 27.62 28.80 0.0M
2025-05-09 27.50 29.20 27.60 28.30 0.0M
2025-05-08 32.50 35.00 25.25 28.80 1.1M
2025-05-07 31.39 33.16 30.56 33.16 1.4M
2025-05-06 31.03 32.22 30.56 31.51 0.7M
2025-05-02 31.15 31.74 30.37 30.79 0.6M
2025-05-01 30.79 31.74 30.32 31.74 0.4M
2025-04-30 67.00 69.00 64.00 64.50 0.8M
2025-04-29 64.50 68.00 63.15 66.50 0.8M
2025-04-28 61.50 65.00 63.50 64.25 0.0M
2025-04-25 61.50 63.85 63.80 63.00 0.0M
2025-04-24 61.50 63.65 61.16 62.50 0.1M
2025-04-23 61.50 63.60 63.60 62.00 0.0M
2025-04-22 61.50 63.80 61.16 62.00 0.0M
2025-04-17 61.50 62.50 62.50 62.00 0.0M
2025-04-16 61.50 63.50 63.28 61.50 0.0M
2025-04-15 62.00 63.50 59.50 61.25 0.0M
2025-04-14 62.00 63.47 61.15 61.75 0.0M
2025-04-11 62.00 63.12 61.02 61.75 0.0M
2025-04-10 61.75 61.75 61.75 61.75 0.0M
2025-04-09 62.00 64.00 60.00 61.75 0.1M
2025-04-08 62.00 64.00 60.00 62.00 0.0M
2025-04-07 61.50 63.80 60.21 62.00 0.1M
2025-04-04 62.50 63.77 61.60 62.50 0.0M
2025-04-03 62.00 61.30 61.00 62.50 0.0M
2025-04-02 62.00 64.00 62.00 62.50 0.0M
2025-04-01 62.00 65.50 62.02 62.50 0.0M
2025-03-31 62.00 61.36 61.00 61.00 0.0M
2025-03-28 61.50 61.50 60.95 62.00 0.2M
2025-03-27 62.50 64.00 60.20 61.50 0.1M
2025-03-26 63.50 67.00 60.00 66.00 0.0M
2025-03-25 63.50 62.97 60.61 61.50 0.0M
2025-03-24 63.50 62.97 60.53 61.00 0.0M
2025-03-21 63.50 60.52 60.52 61.50 0.0M
2025-03-20 63.50 62.97 60.50 61.50 0.0M
2025-03-19 63.50 60.49 60.49 61.50 0.0M
2025-03-18 63.50 62.50 60.38 61.50 0.0M
2025-03-17 63.00 62.38 60.36 61.25 0.0M
2025-03-14 63.00 63.80 60.54 62.00 0.0M
2025-03-13 63.00 63.56 60.20 62.00 0.0M
2025-03-12 63.00 60.00 60.00 62.00 0.0M
2025-03-11 63.00 62.00 60.50 62.00 0.2M
2025-03-10 63.00 63.56 60.40 62.00 0.0M
2025-03-07 63.00 62.00 60.48 62.00 1.4M
2025-03-06 63.00 65.80 60.00 62.00 0.1M
2025-03-05 63.00 65.00 62.60 64.00 0.5M
2025-03-04 60.50 65.80 62.00 64.00 0.4M
2025-03-03 58.00 64.00 58.44 63.00 0.9M
2025-02-28 51.00 56.50 49.40 57.25 0.0M
2025-02-27 51.00 52.40 50.35 51.50 0.1M
2025-02-26 51.00 53.00 50.50 51.75 0.0M
2025-02-25 51.00 53.00 50.00 51.50 0.0M
2025-02-24 51.00 50.05 50.00 51.50 0.1M
2025-02-21 51.00 50.95 50.15 51.50 0.1M
2025-02-20 51.00 52.22 52.22 51.50 0.0M
2025-02-19 51.00 50.15 50.00 51.50 0.0M
2025-02-18 51.00 50.70 50.00 51.50 0.1M
2025-02-17 51.00 50.70 50.65 51.50 0.0M
2025-02-14 51.00 50.65 50.65 51.50 0.0M
2025-02-13 51.00 52.51 50.66 51.50 0.0M
2025-02-12 51.00 52.97 50.60 51.50 0.2M
2025-02-11 51.00 52.96 50.00 51.00 0.0M
2025-02-10 50.75 52.96 49.88 51.00 0.0M
2025-02-07 50.00 52.50 49.00 50.75 0.0M
2025-02-06 50.00 52.00 49.15 50.50 0.0M
2025-02-05 49.75 51.50 49.00 50.00 0.0M
2025-02-04 49.75 51.10 49.13 50.25 0.0M
2025-02-03 49.75 51.10 51.10 50.25 0.0M
2025-01-31 50.40 49.15 49.15 50.50 0.0M
2025-01-30 50.40 52.00 49.15 50.50 0.0M
2025-01-29 50.40 51.52 49.15 50.50 0.0M
2025-01-28 50.50 50.50 50.50 50.50 0.0M
2025-01-27 50.40 49.15 49.15 50.50 0.0M
2025-01-24 50.40 49.15 49.15 50.50 0.0M
2025-01-23 50.40 52.00 49.15 50.50 0.0M
2025-01-22 50.40 52.00 49.50 50.70 0.4M
2025-01-21 50.40 51.58 51.58 50.70 0.0M
2025-01-20 50.40 51.58 49.53 50.70 0.0M
2025-01-17 50.40 51.58 49.75 50.70 0.3M
2025-01-16 50.40 51.74 51.58 50.70 0.0M
2025-01-15 50.40 49.70 49.40 50.70 0.0M
2025-01-14 50.40 51.52 49.25 50.70 0.0M
2025-01-13 51.00 52.00 48.80 50.40 0.0M
2025-01-10 51.00 52.50 49.00 50.75 0.1M
2025-01-09 51.00 51.16 50.30 51.50 0.0M
2025-01-08 51.00 52.68 51.15 52.00 0.0M
2025-01-07 51.50 53.00 52.00 52.50 0.2M
2025-01-06 51.50 52.85 52.00 52.50 0.0M
2025-01-03 51.50 52.76 51.50 52.25 0.0M
2025-01-02 51.50 53.00 51.00 53.00 0.0M