ASA International Group PLC (ASAI)

ASAI
🏛️ イギリス →
193.50
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 63.73 63.73 63.73 61.25 0.0M
2023-12-28 60.00 64.00 58.50 61.25 0.0M
2023-12-27 59.95 66.00 56.00 60.25 0.1M
2023-12-22 58.52 58.52 58.52 57.75 0.0M
2023-12-21 55.50 58.52 55.50 57.75 0.0M
2023-12-20 59.00 59.33 55.50 57.25 0.0M
2023-12-19 51.18 54.33 51.18 52.75 0.0M
2023-12-18 50.23 54.52 50.23 53.00 0.0M
2023-12-15 53.75 53.75 53.75 53.75 0.0M
2023-12-14 53.75 53.75 53.75 53.75 0.0M
2023-12-13 50.40 54.25 50.40 54.25 0.0M
2023-12-12 55.28 55.28 55.01 53.00 0.0M
2023-12-11 54.24 54.35 52.00 52.75 0.0M
2023-12-08 53.75 53.75 53.75 53.75 0.0M
2023-12-07 56.50 56.50 52.35 53.25 0.0M
2023-12-06 62.00 62.00 56.78 58.25 0.0M
2023-12-05 55.00 62.00 55.00 60.25 0.0M
2023-12-04 51.75 53.75 51.75 53.75 0.0M
2023-12-01 49.20 49.20 49.20 51.10 0.0M
2023-11-30 53.00 53.00 49.39 51.10 0.0M
2023-11-29 52.00 52.00 52.00 51.10 0.0M
2023-11-28 43.60 51.00 43.60 50.60 0.2M
2023-11-27 41.00 43.20 41.00 43.60 0.1M
2023-11-24 39.80 40.60 36.95 41.10 0.2M
2023-11-23 39.80 39.80 39.80 39.10 0.0M
2023-11-22 36.00 40.00 36.00 40.00 0.1M
2023-11-21 38.00 38.60 36.00 36.50 0.1M
2023-11-20 30.00 38.00 30.00 38.00 1.2M
2023-11-17 23.77 30.00 23.77 29.40 0.5M
2023-11-16 23.22 27.00 23.22 25.20 0.0M
2023-11-15 24.47 24.60 21.20 24.00 0.1M
2023-11-14 23.40 24.40 23.07 23.80 0.0M
2023-11-13 23.90 23.90 23.90 23.90 0.0M
2023-11-10 23.20 23.20 23.20 25.00 0.0M
2023-11-09 23.28 23.28 23.28 24.60 0.0M
2023-11-08 24.11 24.11 24.11 25.10 0.0M
2023-11-07 29.00 29.00 23.20 24.60 0.0M
2023-11-06 28.80 28.80 28.00 28.00 0.0M
2023-11-03 26.20 29.00 26.00 28.00 0.0M
2023-11-02 27.80 29.00 27.40 26.70 0.0M
2023-11-01 26.20 26.20 25.20 26.50 0.0M
2023-10-31 28.80 29.00 26.20 28.20 0.0M
2023-10-30 26.60 27.20 26.60 27.80 0.0M
2023-10-27 28.03 28.80 28.00 28.70 0.1M
2023-10-26 28.00 28.60 28.00 28.30 0.0M
2023-10-25 30.00 30.64 28.20 29.00 0.1M
2023-10-24 31.92 34.80 30.00 30.90 1.0M
2023-10-23 33.00 33.80 31.20 32.40 0.0M
2023-10-20 34.00 34.00 34.00 33.90 0.0M
2023-10-19 38.40 38.40 34.80 35.00 0.0M
2023-10-18 33.63 39.40 33.63 38.30 0.1M
2023-10-17 36.64 36.64 33.86 35.70 0.0M
2023-10-16 37.20 37.20 37.20 37.20 0.0M
2023-10-13 36.64 36.64 36.64 37.20 0.0M
2023-10-12 42.00 42.00 37.20 38.20 0.0M
2023-10-11 44.40 44.40 41.80 41.70 0.0M
2023-10-10 42.90 42.90 42.90 42.90 0.0M
2023-10-09 45.00 45.40 45.00 42.90 0.0M
2023-10-06 47.22 47.22 46.00 46.00 0.0M
2023-10-05 49.00 49.80 47.20 48.40 0.0M
2023-10-04 54.50 54.50 54.50 52.25 0.0M
2023-10-03 51.00 51.00 51.00 50.00 0.0M
2023-10-02 53.00 53.00 49.20 51.85 0.0M
2023-09-29 51.85 51.85 51.85 51.85 0.0M
2023-09-28 47.60 55.00 47.60 52.00 0.1M
2023-09-27 46.00 46.00 45.80 44.40 0.0M
2023-09-26 50.00 50.00 47.00 48.40 0.1M
2023-09-25 51.90 51.90 50.00 51.00 0.0M
2023-09-22 49.00 50.00 49.00 51.00 1.3M
2023-09-21 58.00 58.00 49.11 49.75 0.8M
2023-09-20 60.00 60.00 56.88 59.00 0.3M
2023-09-19 72.75 72.75 72.75 72.75 0.0M
2023-09-18 72.75 72.75 72.75 72.75 0.0M
2023-09-15 68.00 68.00 68.00 72.75 0.0M
2023-09-14 77.50 77.50 77.50 73.75 0.0M
2023-09-13 70.50 74.80 70.50 73.75 0.0M
2023-09-12 70.50 70.50 70.50 73.75 0.0M
2023-09-11 79.50 79.50 75.00 73.25 0.1M
2023-09-08 77.25 77.25 77.25 77.25 0.0M
2023-09-07 77.25 77.25 77.25 77.25 0.0M
2023-09-06 77.25 77.25 77.25 77.25 0.0M
2023-09-05 77.25 77.25 77.25 77.25 0.0M
2023-09-04 77.00 77.00 77.00 77.25 0.0M
2023-09-01 70.95 70.95 70.95 75.00 0.0M
2023-08-31 79.50 79.50 79.50 75.00 0.0M
2023-08-30 79.50 79.50 79.50 75.00 0.0M
2023-08-29 79.50 80.00 70.00 77.00 0.0M
2023-08-25 75.00 75.00 75.00 75.00 0.0M
2023-08-24 75.00 75.00 70.50 75.00 0.4M
2023-08-23 77.25 77.25 77.25 77.25 0.0M
2023-08-22 79.50 79.50 79.50 77.25 0.0M
2023-08-21 75.50 75.50 75.00 77.25 0.0M
2023-08-18 77.75 77.75 77.75 77.75 0.0M
2023-08-17 75.73 75.73 75.73 77.75 0.0M
2023-08-16 79.00 79.00 79.00 79.50 0.0M
2023-08-15 79.10 80.00 79.10 80.00 0.0M
2023-08-14 81.75 81.75 81.75 81.75 0.0M
2023-08-11 82.50 82.50 82.50 82.50 0.0M
2023-08-10 82.50 82.50 82.50 82.50 0.0M
2023-08-09 82.50 82.50 82.50 82.50 0.0M
2023-08-08 82.50 82.50 82.50 82.50 0.0M
2023-08-07 82.80 82.80 82.80 82.50 0.0M
2023-08-04 80.00 80.25 80.00 82.50 0.0M
2023-08-03 82.00 82.00 82.00 82.00 0.0M
2023-08-02 83.00 83.00 83.00 82.00 0.0M
2023-08-01 85.00 85.00 79.00 82.00 0.0M
2023-07-31 81.75 81.75 81.75 81.75 0.0M
2023-07-28 82.50 82.50 82.50 82.50 0.0M
2023-07-27 80.00 85.00 80.00 81.25 0.0M
2023-07-26 80.00 80.00 79.00 79.50 0.0M
2023-07-25 80.25 80.25 80.25 82.50 0.0M
2023-07-24 82.50 82.50 82.50 82.50 0.0M
2023-07-21 82.25 82.25 82.25 82.25 0.0M
2023-07-20 83.00 83.00 83.00 80.25 0.0M
2023-07-19 82.50 82.50 82.50 82.50 0.0M
2023-07-18 84.75 84.75 84.75 82.50 0.0M
2023-07-17 82.50 82.50 82.50 82.50 0.0M
2023-07-14 81.00 85.00 80.00 82.50 0.0M
2023-07-13 90.00 90.00 80.00 78.50 0.4M
2023-07-12 82.50 83.00 78.50 85.25 0.0M
2023-07-11 82.75 82.75 82.75 82.75 0.0M
2023-07-10 82.75 82.75 82.75 82.75 0.0M
2023-07-07 87.50 87.50 87.50 82.75 0.0M
2023-07-06 82.75 82.75 82.75 82.75 0.0M
2023-07-05 82.75 82.75 82.75 82.75 0.0M
2023-07-04 84.44 84.44 84.44 83.25 0.0M
2023-07-03 80.00 80.00 80.00 83.75 0.0M
2023-06-30 84.50 84.50 84.50 85.25 0.0M
2023-06-29 82.75 82.75 82.75 82.75 0.0M
2023-06-28 87.50 87.50 87.50 83.25 0.0M
2023-06-27 82.50 87.50 82.50 84.25 0.0M
2023-06-26 85.50 85.50 82.50 85.00 0.0M
2023-06-23 85.50 91.00 85.23 87.25 0.4M
2023-06-22 86.50 86.50 86.00 88.00 0.0M
2023-06-21 86.50 94.20 79.53 87.00 0.1M
2023-06-20 90.00 90.00 89.50 89.75 0.1M
2023-06-19 90.00 92.00 90.00 91.75 0.1M
2023-06-16 90.50 91.50 90.50 95.25 0.0M
2023-06-15 95.25 95.25 95.25 95.25 0.0M
2023-06-14 100.00 100.00 99.05 94.50 0.0M
2023-06-13 91.58 100.00 90.00 94.00 0.0M
2023-06-12 90.62 90.62 90.62 88.50 0.0M
2023-06-09 90.00 90.00 85.00 86.00 0.0M
2023-06-08 86.58 86.58 86.58 84.25 0.0M
2023-06-07 90.00 90.00 85.30 84.25 0.0M
2023-06-06 82.75 82.75 82.75 82.75 0.0M
2023-06-05 82.00 82.00 80.50 83.50 0.0M
2023-06-02 89.50 89.50 84.88 85.00 0.0M
2023-06-01 82.50 86.00 82.00 86.00 0.0M
2023-05-31 83.75 83.75 83.75 83.75 0.0M
2023-05-30 86.00 86.00 86.00 86.00 0.0M
2023-05-26 82.50 82.50 82.00 83.75 0.0M
2023-05-25 83.75 83.75 83.75 83.75 0.0M
2023-05-24 82.50 86.00 82.50 86.00 0.1M
2023-05-23 85.50 86.50 85.50 86.00 0.1M
2023-05-22 81.50 83.00 81.50 83.00 0.0M
2023-05-19 90.00 90.00 87.50 87.75 0.0M
2023-05-18 86.00 86.00 86.00 88.00 0.0M
2023-05-17 83.75 83.75 83.75 83.75 0.0M
2023-05-16 88.00 88.00 88.00 88.00 0.0M
2023-05-15 88.20 88.20 88.20 87.50 0.0M
2023-05-12 85.75 85.75 85.75 85.75 0.0M
2023-05-11 90.00 90.00 81.50 85.75 0.3M
2023-05-10 85.75 85.75 85.75 85.75 0.0M
2023-05-09 85.75 85.75 85.75 85.75 0.0M
2023-05-05 85.75 85.75 85.75 85.75 0.0M
2023-05-04 85.75 85.75 85.75 85.75 0.0M
2023-05-03 87.00 87.00 87.00 85.75 0.0M
2023-05-02 85.75 85.75 85.75 85.75 0.0M
2023-04-28 90.00 90.00 82.50 86.25 0.0M
2023-04-27 85.75 85.75 85.75 85.75 0.0M
2023-04-26 90.00 90.00 87.00 85.75 0.0M
2023-04-25 81.93 89.58 81.93 85.75 0.0M
2023-04-24 87.50 87.50 87.00 85.75 0.6M
2023-04-21 92.00 92.00 82.50 86.25 0.0M
2023-04-20 87.25 87.25 87.25 87.25 0.0M
2023-04-19 87.25 87.25 87.25 87.25 0.0M
2023-04-18 85.00 87.25 85.00 87.25 0.0M
2023-04-17 85.00 85.00 84.58 80.75 0.0M
2023-04-14 84.58 85.00 84.58 83.75 0.0M
2023-04-13 76.50 76.50 76.50 80.75 0.0M
2023-04-12 80.75 80.75 80.75 80.75 0.0M
2023-04-11 87.50 87.50 77.35 80.75 0.5M
2023-04-06 82.60 85.00 82.60 84.25 0.1M
2023-04-05 76.40 76.40 76.40 79.25 0.0M
2023-04-04 84.28 84.28 80.00 82.25 0.0M
2023-04-03 80.00 80.00 80.00 80.00 0.0M
2023-03-31 78.75 78.75 78.75 78.75 0.0M
2023-03-30 75.50 76.00 75.50 79.75 0.1M
2023-03-29 79.25 79.25 79.25 79.25 0.0M
2023-03-28 83.00 83.00 75.50 79.25 0.1M
2023-03-27 81.50 81.50 81.50 81.50 0.0M
2023-03-24 83.00 83.00 83.00 79.25 0.0M
2023-03-23 79.25 79.25 79.25 79.25 0.0M
2023-03-22 81.00 83.00 80.50 80.25 0.0M
2023-03-21 87.65 87.65 87.65 84.50 0.0M
2023-03-20 85.15 88.00 85.00 84.50 0.0M
2023-03-17 88.00 88.00 87.00 87.50 0.3M
2023-03-16 92.50 92.50 87.28 89.75 0.0M
2023-03-15 88.75 88.75 88.75 88.75 0.0M
2023-03-14 93.00 93.00 85.00 89.00 0.0M
2023-03-13 89.00 89.00 89.00 89.00 0.0M
2023-03-10 93.00 93.00 93.00 89.00 0.0M
2023-03-09 89.50 92.60 89.50 89.00 0.0M
2023-03-08 89.00 89.00 89.00 91.50 0.0M
2023-03-07 95.00 95.00 94.00 91.50 0.0M
2023-03-06 94.50 94.50 93.75 91.50 0.0M
2023-03-03 91.75 91.75 91.75 91.75 0.0M
2023-03-02 94.85 94.85 89.00 91.75 0.2M
2023-03-01 95.00 95.00 93.10 93.75 0.1M
2023-02-28 94.00 95.00 94.00 96.00 0.3M
2023-02-27 100.00 100.00 100.00 96.50 0.0M
2023-02-24 95.00 100.00 92.00 96.50 0.1M
2023-02-23 96.00 96.00 96.00 96.00 0.0M
2023-02-22 93.00 93.00 93.00 92.00 0.0M
2023-02-21 95.00 95.00 95.00 93.00 0.0M
2023-02-20 93.75 93.75 93.75 93.75 0.0M
2023-02-17 94.00 94.00 94.00 93.00 0.2M
2023-02-16 93.00 93.00 93.00 93.00 0.0M
2023-02-15 94.50 94.50 94.05 94.50 0.0M
2023-02-14 95.00 95.00 95.00 93.00 0.0M
2023-02-13 94.50 94.50 94.50 93.75 0.0M
2023-02-10 105.00 105.00 92.50 93.75 0.0M
2023-02-09 93.50 96.38 93.50 99.25 0.0M
2023-02-08 105.00 105.00 92.50 99.25 0.8M
2023-02-07 99.00 99.00 99.00 99.00 0.0M
2023-02-06 105.00 105.00 93.00 99.25 0.0M
2023-02-03 99.25 99.25 99.25 99.25 0.0M
2023-02-02 99.50 99.50 99.50 99.50 0.0M
2023-02-01 97.80 97.80 97.80 99.25 0.0M
2023-01-31 97.00 97.00 97.00 99.00 0.0M
2023-01-30 99.00 99.00 99.00 99.00 0.0M
2023-01-27 104.00 105.00 94.00 99.00 1.2M
2023-01-26 95.00 95.00 91.50 97.00 0.8M
2023-01-25 95.00 95.00 95.00 95.50 0.0M
2023-01-24 95.00 95.00 94.00 94.50 0.0M
2023-01-23 94.00 94.00 92.50 94.00 0.0M
2023-01-20 93.00 94.00 93.00 92.50 0.0M
2023-01-19 93.50 93.50 93.50 93.50 0.0M
2023-01-18 101.00 101.00 94.00 95.00 0.0M
2023-01-17 95.00 95.90 92.50 94.00 0.0M
2023-01-16 115.00 115.00 94.50 99.50 0.0M
2023-01-13 112.00 115.00 101.50 107.50 0.0M
2023-01-12 96.70 110.00 96.70 105.00 0.0M
2023-01-11 105.00 105.00 105.00 102.50 0.0M
2023-01-10 94.50 94.50 94.50 96.50 0.0M
2023-01-09 94.00 94.00 94.00 96.50 0.0M
2023-01-06 94.00 95.20 94.00 97.00 0.0M
2023-01-05 88.08 88.08 88.08 93.00 0.0M
2023-01-04 93.00 93.00 93.00 93.00 0.0M
2023-01-03 92.00 99.00 92.00 93.00 0.0M