Comparing Back to the side-by-side chart ↗
AWE.L（AWE.L）— 株価履歴
2025-12-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 185.00 | 185.00 | 185.00 | 185.00 | +0.00% | 2,374,692 |
| 2025-12-17 | 186.50 | 188.00 | 184.68 | 185.00 | +0.22% | 2,374,978 |
| 2025-12-16 | 183.00 | 190.80 | 183.00 | 184.60 | +0.00% | 94,391 |
| 2025-12-15 | 190.00 | 191.00 | 183.20 | 184.60 | -0.91% | 163,350 |
| 2025-12-12 | 219.00 | 220.00 | 186.30 | 186.30 | -14.85% | 378,974 |
| 2025-12-11 | 216.80 | 221.40 | 216.20 | 218.80 | -1.35% | 2,565,567 |
| 2025-12-10 | 212.20 | 222.80 | 212.20 | 221.80 | +2.69% | 2,272,715 |
| 2025-12-09 | 212.00 | 218.80 | 212.00 | 216.00 | +0.37% | 2,248,966 |
| 2025-12-08 | 219.80 | 219.80 | 211.20 | 215.20 | +0.28% | 2,833,143 |
| 2025-12-05 | 213.00 | 216.20 | 213.00 | 214.60 | +0.75% | 2,566,884 |
| 2025-12-04 | 212.00 | 219.00 | 212.00 | 213.00 | +0.57% | 2,750,093 |
| 2025-12-03 | 210.00 | 212.80 | 207.40 | 211.80 | +1.05% | 3,647,325 |
| 2025-12-02 | 206.00 | 210.20 | 203.80 | 209.60 | +1.26% | 3,158,680 |
| 2025-12-01 | 205.00 | 208.00 | 204.20 | 207.00 | -0.19% | 7,507,231 |
| 2025-11-28 | 204.00 | 207.40 | 202.10 | 207.40 | +1.47% | 3,552,568 |
| 2025-11-27 | 202.00 | 206.60 | 200.00 | 204.40 | +0.39% | 1,166,752 |
| 2025-11-26 | 197.60 | 203.60 | 197.10 | 203.60 | +2.78% | 32,164,162 |
| 2025-11-25 | 200.00 | 203.40 | 195.00 | 198.10 | +4.43% | 19,679,030 |
| 2025-11-24 | 187.00 | 190.50 | 187.00 | 189.70 | +0.96% | 2,762,974 |
| 2025-11-21 | 186.00 | 190.10 | 186.00 | 187.90 | -1.26% | 783,858 |
| 2025-11-20 | 192.00 | 192.40 | 189.50 | 190.30 | -0.10% | 593,164 |
| 2025-11-19 | 187.00 | 190.80 | 187.00 | 190.50 | +1.55% | 1,753,355 |
| 2025-11-18 | 188.00 | 190.00 | 186.10 | 187.60 | -0.90% | 1,551,487 |
| 2025-11-17 | 190.00 | 191.90 | 189.20 | 189.30 | -0.37% | 1,160,266 |
| 2025-11-14 | 188.20 | 190.40 | 184.10 | 190.00 | +1.66% | 273,468 |
| 2025-11-13 | 187.40 | 188.00 | 184.30 | 186.90 | +0.32% | 194,992 |
| 2025-11-12 | 182.50 | 186.30 | 182.10 | 186.30 | +2.14% | 154,275 |
| 2025-11-11 | 183.70 | 188.00 | 182.40 | 182.40 | -0.71% | 341,757 |
| 2025-11-10 | 182.30 | 187.20 | 182.30 | 183.70 | +0.44% | 942,122 |
| 2025-11-07 | 186.00 | 188.20 | 182.90 | 182.90 | -1.77% | 1,310,087 |
| 2025-11-06 | 185.10 | 191.50 | 183.50 | 186.20 | -1.85% | 192,530 |
| 2025-11-05 | 193.00 | 193.00 | 185.60 | 189.70 | +0.26% | 364,907 |
| 2025-11-04 | 191.40 | 194.90 | 188.90 | 189.20 | -2.22% | 1,088,254 |
| 2025-11-03 | 189.10 | 195.80 | 188.79 | 193.50 | +1.74% | 1,602,227 |
| 2025-10-31 | 196.00 | 196.00 | 189.50 | 190.20 | -1.14% | 342,693 |
| 2025-10-30 | 188.40 | 195.80 | 188.00 | 192.40 | +1.75% | 782,461 |
| 2025-10-29 | 187.90 | 194.20 | 187.90 | 189.10 | +0.27% | 1,111,600 |
| 2025-10-28 | 197.00 | 197.00 | 185.10 | 188.60 | -3.18% | 2,078,005 |
| 2025-10-27 | 177.00 | 201.40 | 176.40 | 194.80 | +7.51% | 7,232,970 |
| 2025-10-24 | 184.50 | 184.50 | 180.70 | 181.20 | +0.11% | 214,825 |
| 2025-10-23 | 178.00 | 181.90 | 175.90 | 181.00 | +1.34% | 180,141 |
| 2025-10-22 | 175.50 | 179.60 | 175.50 | 178.60 | +0.17% | 286,283 |
| 2025-10-21 | 183.90 | 183.90 | 178.20 | 178.30 | -0.72% | 1,201,646 |
| 2025-10-20 | 177.50 | 180.70 | 176.50 | 179.60 | +1.47% | 286,583 |
| 2025-10-17 | 183.10 | 183.10 | 174.80 | 177.00 | -1.01% | 746,261 |
| 2025-10-16 | 178.90 | 181.50 | 178.80 | 178.80 | +0.39% | 330,010 |
| 2025-10-15 | 176.40 | 180.90 | 175.30 | 178.10 | +1.42% | 3,242,943 |
| 2025-10-14 | 176.00 | 177.90 | 171.50 | 175.60 | -0.51% | 3,281,746 |
| 2025-10-13 | 178.00 | 180.40 | 176.50 | 176.50 | -1.40% | 1,278,792 |
| 2025-10-10 | 181.80 | 185.00 | 172.10 | 179.00 | -2.72% | 2,752,286 |
| 2025-10-09 | 184.80 | 188.00 | 183.52 | 184.00 | -1.18% | 1,521,747 |
| 2025-10-08 | 188.40 | 189.40 | 184.20 | 186.20 | -1.32% | 589,731 |
| 2025-10-07 | 188.20 | 189.20 | 187.60 | 188.70 | +0.21% | 1,009,693 |
| 2025-10-06 | 188.50 | 188.80 | 186.40 | 188.30 | +0.43% | 288,118 |
| 2025-10-03 | 188.50 | 188.80 | 187.30 | 187.50 | -0.42% | 485,936 |
| 2025-10-02 | 190.50 | 190.50 | 186.50 | 188.30 | +0.16% | 593,270 |
| 2025-10-01 | 186.00 | 188.80 | 184.30 | 188.00 | +0.80% | 457,689 |
| 2025-09-30 | 187.90 | 187.90 | 184.80 | 186.50 | -0.27% | 662,177 |
| 2025-09-29 | 192.00 | 192.00 | 185.01 | 187.00 | -1.48% | 625,902 |
| 2025-09-26 | 186.40 | 191.40 | 186.28 | 189.80 | -0.63% | 700,367 |
| 2025-09-25 | 192.70 | 192.70 | 189.50 | 191.00 | -0.78% | 656,314 |
| 2025-09-24 | 192.00 | 192.50 | 189.70 | 192.50 | +0.52% | 527,089 |
| 2025-09-23 | 190.00 | 192.50 | 189.80 | 191.50 | +0.52% | 1,011,243 |
| 2025-09-22 | 192.30 | 192.70 | 189.80 | 190.50 | -0.73% | 1,360,545 |
| 2025-09-19 | 192.70 | 192.70 | 188.80 | 191.90 | +1.75% | 3,908,099 |
| 2025-09-18 | 186.60 | 190.20 | 186.60 | 188.60 | +1.02% | 2,591,701 |
| 2025-09-17 | 183.60 | 187.90 | 183.60 | 186.70 | +0.81% | 726,806 |
| 2025-09-16 | 185.00 | 186.00 | 184.10 | 185.20 | +0.22% | 1,083,897 |
| 2025-09-15 | 184.00 | 185.90 | 182.90 | 184.80 | +0.16% | 689,400 |
| 2025-09-12 | 184.00 | 185.00 | 182.70 | 184.50 | -0.16% | 1,478,522 |
| 2025-09-11 | 183.00 | 186.00 | 182.70 | 184.80 | +0.22% | 2,006,665 |
| 2025-09-10 | 185.40 | 186.40 | 183.40 | 184.40 | -0.27% | 2,342,373 |
| 2025-09-09 | 184.90 | 186.20 | 183.10 | 184.90 | +0.33% | 646,298 |
| 2025-09-08 | 183.20 | 186.56 | 182.70 | 184.30 | +0.77% | 1,088,188 |
| 2025-09-05 | 183.10 | 183.70 | 179.40 | 182.90 | +0.55% | 736,711 |
| 2025-09-04 | 183.30 | 183.30 | 181.00 | 181.90 | +0.39% | 191,330 |
| 2025-09-03 | 182.40 | 183.20 | 180.20 | 181.20 | +0.39% | 577,345 |
| 2025-09-02 | 181.00 | 181.90 | 180.50 | 180.50 | -0.44% | 1,939,888 |
| 2025-09-01 | 179.60 | 183.00 | 179.00 | 181.30 | -0.38% | 470,895 |
| 2025-08-29 | 180.50 | 184.20 | 180.50 | 182.00 | +0.78% | 2,343,202 |
| 2025-08-28 | 180.00 | 184.00 | 179.49 | 180.60 | -1.31% | 4,501,816 |
| 2025-08-27 | 180.00 | 184.00 | 179.00 | 183.00 | +1.72% | 9,342,825 |
| 2025-08-26 | 176.20 | 180.00 | 175.00 | 179.90 | +1.12% | 9,791,806 |
| 2025-08-22 | 175.30 | 178.00 | 174.10 | 177.90 | +1.14% | 443,684 |
| 2025-08-21 | 175.20 | 176.90 | 172.81 | 175.90 | +0.23% | 262,959 |
| 2025-08-20 | 177.00 | 177.00 | 173.70 | 175.50 | -0.28% | 187,152 |
| 2025-08-19 | 177.30 | 179.00 | 174.00 | 176.00 | -0.73% | 994,001 |
| 2025-08-18 | 176.00 | 180.00 | 176.00 | 177.30 | +0.74% | 1,118,444 |
| 2025-08-15 | 176.50 | 177.50 | 174.90 | 176.00 | -0.28% | 1,033,181 |
| 2025-08-14 | 174.50 | 176.50 | 174.30 | 176.50 | +0.74% | 604,789 |
| 2025-08-13 | 175.00 | 175.90 | 173.60 | 175.20 | +0.11% | 806,077 |
| 2025-08-12 | 176.30 | 176.50 | 172.60 | 175.00 | -0.79% | 580,112 |
| 2025-08-11 | 176.60 | 177.40 | 175.30 | 176.40 | -0.06% | 2,283,224 |
| 2025-08-08 | 174.00 | 176.50 | 170.10 | 176.50 | +1.44% | 1,818,461 |
| 2025-08-07 | 173.00 | 174.90 | 171.30 | 174.00 | +0.46% | 722,332 |
| 2025-08-06 | 176.00 | 176.00 | 171.20 | 173.20 | -0.12% | 1,188,325 |
| 2025-08-05 | 173.20 | 175.00 | 171.70 | 173.40 | +0.93% | 1,066,915 |
| 2025-08-04 | 171.70 | 173.00 | 170.10 | 171.80 | +0.35% | 1,168,332 |
| 2025-08-01 | 171.00 | 173.50 | 168.90 | 171.20 | -1.04% | 2,085,446 |
| 2025-07-31 | 176.00 | 176.00 | 171.70 | 173.00 | -1.14% | 1,997,800 |
| 2025-07-30 | 173.40 | 176.20 | 171.00 | 175.00 | +0.17% | 387,466 |
| 2025-07-29 | 175.00 | 175.90 | 174.43 | 174.70 | -0.17% | 661,820 |
| 2025-07-28 | 173.60 | 178.08 | 172.70 | 175.00 | +0.17% | 627,043 |
| 2025-07-25 | 172.00 | 174.80 | 172.00 | 174.70 | +0.87% | 409,336 |
| 2025-07-24 | 175.00 | 175.80 | 172.70 | 173.20 | -1.03% | 1,463,407 |
| 2025-07-23 | 173.00 | 175.40 | 172.70 | 175.00 | +0.34% | 818,758 |
| 2025-07-22 | 173.10 | 175.50 | 173.10 | 174.40 | +0.23% | 9,899,952 |
| 2025-07-21 | 173.90 | 174.60 | 173.10 | 174.00 | +0.17% | 351,060 |
| 2025-07-18 | 173.00 | 173.90 | 173.00 | 173.70 | +0.40% | 661,041 |
| 2025-07-17 | 174.50 | 175.00 | 173.00 | 173.00 | -0.57% | 10,980,505 |
| 2025-07-16 | 174.50 | 176.00 | 174.00 | 174.00 | -0.85% | 1,967,886 |
| 2025-07-15 | 177.00 | 177.00 | 172.95 | 175.50 | +0.00% | 2,112,195 |
| 2025-07-14 | 175.00 | 176.90 | 174.70 | 175.50 | +1.45% | 6,599,050 |
| 2025-07-11 | 173.00 | 175.30 | 172.20 | 173.00 | -0.17% | 5,600,909 |
| 2025-07-10 | 175.10 | 175.20 | 173.00 | 173.30 | -0.57% | 577,732 |
| 2025-07-09 | 173.00 | 175.60 | 173.00 | 174.30 | -0.40% | 393,310 |
| 2025-07-08 | 173.70 | 175.00 | 172.16 | 175.00 | +0.34% | 1,046,999 |
| 2025-07-07 | 177.00 | 179.20 | 173.70 | 174.40 | -1.86% | 681,410 |
| 2025-07-04 | 179.70 | 179.70 | 176.18 | 177.70 | -0.50% | 353,778 |
| 2025-07-03 | 170.30 | 178.60 | 170.30 | 178.60 | +2.64% | 2,614,523 |
| 2025-07-02 | 173.10 | 174.70 | 173.00 | 174.00 | +0.58% | 1,544,433 |
| 2025-07-01 | 171.10 | 174.20 | 171.10 | 173.00 | -0.69% | 2,351,754 |
| 2025-06-30 | 171.00 | 175.00 | 171.00 | 174.20 | -0.29% | 895,255 |
| 2025-06-27 | 171.80 | 175.80 | 171.70 | 174.70 | +0.98% | 1,379,498 |
| 2025-06-26 | 169.80 | 174.00 | 164.30 | 173.00 | -0.57% | 1,884,339 |
| 2025-06-25 | 174.00 | 175.60 | 173.20 | 174.00 | +0.00% | 836,652 |
| 2025-06-24 | 173.00 | 174.90 | 171.65 | 174.00 | +0.46% | 1,176,324 |
| 2025-06-23 | 171.80 | 174.60 | 171.80 | 173.20 | -0.86% | 1,172,000 |
| 2025-06-20 | 175.40 | 176.97 | 172.70 | 174.70 | -0.63% | 5,722,990 |
| 2025-06-19 | 177.70 | 177.90 | 174.40 | 175.80 | -1.07% | 3,037,002 |
| 2025-06-18 | 177.00 | 179.00 | 176.20 | 177.70 | +0.11% | 1,158,821 |
| 2025-06-17 | 178.00 | 178.60 | 177.30 | 177.50 | -0.73% | 5,154,309 |
| 2025-06-16 | 178.10 | 179.47 | 178.00 | 178.80 | -0.06% | 1,250,674 |
| 2025-06-13 | 180.00 | 181.32 | 177.50 | 178.90 | -1.38% | 5,098,081 |
| 2025-06-12 | 179.50 | 182.50 | 178.20 | 181.40 | +0.55% | 5,873,735 |
| 2025-06-11 | 178.30 | 182.00 | 178.00 | 180.40 | +1.18% | 10,175,250 |
| 2025-06-10 | 173.90 | 179.81 | 173.50 | 178.30 | +0.51% | 23,240,900 |
| 2025-06-09 | 179.80 | 187.90 | 177.30 | 177.40 | +18.90% | 55,927,977 |
| 2025-06-06 | 145.00 | 150.80 | 142.10 | 149.20 | +2.90% | 1,699,436 |
| 2025-06-05 | 141.60 | 149.70 | 141.60 | 145.00 | +2.40% | 1,112,934 |
| 2025-06-04 | 143.00 | 150.20 | 140.90 | 141.60 | -0.98% | 1,052,538 |
| 2025-06-03 | 140.50 | 144.70 | 139.10 | 143.00 | +1.71% | 1,040,007 |
| 2025-06-02 | 142.60 | 145.00 | 136.80 | 140.60 | -2.02% | 1,546,787 |
| 2025-05-30 | 142.00 | 146.80 | 141.80 | 143.50 | -1.17% | 2,447,765 |
| 2025-05-29 | 146.90 | 151.00 | 135.20 | 145.20 | +0.21% | 2,540,449 |
| 2025-05-28 | 147.00 | 148.50 | 144.20 | 144.90 | -1.16% | 1,504,695 |
| 2025-05-27 | 142.00 | 151.25 | 137.90 | 146.60 | +5.81% | 3,906,341 |
| 2025-05-26 | 138.55 | 138.55 | 138.55 | 138.55 | -2.15% | 910,821 |
| 2025-05-23 | 139.50 | 141.60 | 136.32 | 141.60 | +1.87% | 7,692,270 |
| 2025-05-22 | 145.00 | 146.50 | 135.20 | 139.00 | -4.14% | 3,685,372 |
| 2025-05-21 | 142.40 | 145.60 | 141.67 | 145.00 | +1.40% | 512,754 |
| 2025-05-20 | 137.00 | 143.90 | 137.00 | 143.00 | +4.61% | 869,294 |
| 2025-05-19 | 141.00 | 142.30 | 133.70 | 136.70 | -1.65% | 586,165 |
| 2025-05-16 | 137.70 | 141.30 | 135.97 | 139.00 | +2.43% | 669,955 |
| 2025-05-15 | 144.00 | 144.60 | 132.50 | 135.70 | -6.22% | 1,468,395 |
| 2025-05-14 | 135.80 | 145.50 | 135.80 | 144.70 | +4.03% | 1,704,218 |
| 2025-05-13 | 141.60 | 141.60 | 138.22 | 139.10 | -0.22% | 703,355 |
| 2025-05-12 | 134.40 | 144.90 | 134.00 | 139.40 | +5.45% | 1,329,894 |
| 2025-05-09 | 134.40 | 134.40 | 130.70 | 132.20 | -0.15% | 1,359,917 |
| 2025-05-08 | 129.70 | 135.20 | 129.10 | 132.40 | +2.56% | 1,805,560 |
| 2025-05-07 | 127.80 | 130.60 | 127.80 | 129.10 | -0.39% | 1,401,129 |
| 2025-05-06 | 126.80 | 130.90 | 125.40 | 129.60 | +2.69% | 882,590 |
| 2025-05-02 | 132.00 | 133.60 | 126.20 | 126.20 | -4.03% | 1,199,939 |
| 2025-05-01 | 127.00 | 133.10 | 126.60 | 131.50 | +3.54% | 2,660,182 |
| 2025-04-30 | 122.00 | 127.00 | 118.90 | 127.00 | +3.76% | 1,862,526 |
| 2025-04-29 | 112.00 | 124.40 | 112.00 | 122.40 | +10.07% | 3,419,298 |
| 2025-04-28 | 118.40 | 119.50 | 110.00 | 111.20 | -4.63% | 2,037,475 |
| 2025-04-25 | 115.20 | 117.60 | 111.30 | 116.60 | +3.19% | 852,791 |
| 2025-04-24 | 112.50 | 114.80 | 107.80 | 113.00 | -1.99% | 2,585,192 |
| 2025-04-23 | 111.00 | 118.70 | 111.00 | 115.30 | +4.16% | 815,485 |
| 2025-04-22 | 114.20 | 118.20 | 108.00 | 110.70 | -4.57% | 3,608,008 |
| 2025-04-17 | 123.70 | 123.70 | 114.00 | 116.00 | -3.97% | 1,849,755 |
| 2025-04-16 | 125.50 | 125.50 | 120.00 | 120.80 | -3.90% | 1,508,395 |
| 2025-04-15 | 123.10 | 125.70 | 120.30 | 125.70 | +3.12% | 600,272 |
| 2025-04-14 | 120.80 | 125.45 | 120.10 | 121.90 | +3.31% | 2,875,016 |
| 2025-04-11 | 124.70 | 126.00 | 118.00 | 118.00 | -5.45% | 991,343 |
| 2025-04-10 | 124.00 | 135.00 | 123.51 | 124.80 | +4.87% | 2,772,847 |
| 2025-04-09 | 126.60 | 126.60 | 118.20 | 119.00 | -8.88% | 2,733,261 |
| 2025-04-08 | 126.00 | 133.20 | 124.80 | 130.60 | +4.23% | 3,175,919 |
| 2025-04-07 | 125.90 | 127.90 | 115.90 | 125.30 | -2.87% | 2,408,497 |
| 2025-04-04 | 133.10 | 138.63 | 96.44 | 129.00 | -3.30% | 4,334,419 |
| 2025-04-03 | 136.00 | 143.50 | 133.29 | 133.40 | -3.12% | 4,340,275 |
| 2025-04-02 | 133.70 | 138.40 | 128.50 | 137.70 | +0.51% | 3,542,351 |
| 2025-04-01 | 93.20 | 143.00 | 93.20 | 137.00 | +46.52% | 19,915,892 |
| 2025-03-31 | 94.50 | 96.44 | 91.50 | 93.50 | -3.41% | 5,453,996 |
| 2025-03-28 | 98.00 | 100.20 | 95.60 | 96.80 | -2.42% | 1,114,016 |
| 2025-03-27 | 106.20 | 107.80 | 98.00 | 99.20 | -8.49% | 1,949,435 |
| 2025-03-26 | 106.00 | 109.20 | 103.60 | 108.40 | +4.63% | 1,140,311 |
| 2025-03-25 | 108.20 | 109.60 | 103.20 | 103.60 | -6.16% | 1,571,678 |
| 2025-03-24 | 110.00 | 112.20 | 107.98 | 110.40 | +1.85% | 934,126 |
| 2025-03-21 | 111.00 | 111.00 | 106.00 | 108.40 | -1.63% | 1,370,804 |
| 2025-03-20 | 111.00 | 112.60 | 108.98 | 110.20 | -1.08% | 300,233 |
| 2025-03-19 | 109.40 | 112.80 | 108.40 | 111.40 | +0.18% | 390,975 |
| 2025-03-18 | 111.40 | 114.80 | 109.40 | 111.20 | +2.21% | 828,065 |
| 2025-03-17 | 107.60 | 110.00 | 104.60 | 108.80 | +2.06% | 801,557 |
| 2025-03-14 | 108.20 | 108.33 | 105.00 | 106.60 | +0.76% | 1,830,812 |
| 2025-03-13 | 106.20 | 107.60 | 104.20 | 105.80 | -1.86% | 1,292,816 |
| 2025-03-12 | 103.40 | 110.40 | 103.40 | 107.80 | +4.26% | 1,477,283 |
| 2025-03-11 | 102.00 | 105.80 | 99.80 | 103.40 | +1.97% | 1,344,772 |
| 2025-03-10 | 110.20 | 112.20 | 101.40 | 101.40 | -8.15% | 1,682,942 |
| 2025-03-07 | 113.20 | 114.89 | 108.83 | 110.40 | -3.66% | 1,326,100 |
| 2025-03-06 | 120.00 | 120.20 | 112.80 | 114.60 | -3.05% | 700,313 |
| 2025-03-05 | 111.60 | 119.60 | 109.60 | 118.20 | +9.65% | 2,591,807 |
| 2025-03-04 | 118.60 | 119.40 | 107.80 | 107.80 | -9.87% | 2,937,318 |
| 2025-03-03 | 120.80 | 122.40 | 114.60 | 119.60 | -1.64% | 2,827,524 |
| 2025-02-28 | 124.40 | 126.00 | 118.00 | 121.60 | -3.65% | 3,714,253 |
| 2025-02-27 | 131.20 | 132.80 | 126.00 | 126.20 | -4.39% | 1,197,353 |
| 2025-02-26 | 131.80 | 134.80 | 131.20 | 132.00 | -0.30% | 836,732 |
| 2025-02-25 | 138.80 | 140.60 | 132.40 | 132.40 | -5.70% | 1,470,765 |
| 2025-02-24 | 145.00 | 146.60 | 138.73 | 140.40 | -3.70% | 584,784 |
| 2025-02-21 | 144.40 | 148.40 | 144.40 | 145.80 | +0.14% | 343,173 |
| 2025-02-20 | 148.60 | 150.20 | 144.00 | 145.60 | -0.82% | 425,251 |
| 2025-02-19 | 146.60 | 151.00 | 144.20 | 146.80 | -0.41% | 1,731,830 |
| 2025-02-18 | 144.80 | 147.40 | 142.20 | 147.40 | +4.24% | 622,107 |
| 2025-02-17 | 145.00 | 145.20 | 139.75 | 141.40 | -0.84% | 550,226 |
| 2025-02-14 | 142.20 | 149.20 | 141.40 | 142.60 | +0.00% | 1,140,403 |
| 2025-02-13 | 137.80 | 143.00 | 137.60 | 142.60 | +3.33% | 935,182 |
| 2025-02-12 | 140.60 | 142.80 | 137.40 | 138.00 | -1.85% | 944,445 |
| 2025-02-11 | 138.00 | 142.15 | 137.80 | 140.60 | +0.72% | 341,822 |
| 2025-02-10 | 142.20 | 144.40 | 138.80 | 139.60 | -1.69% | 900,532 |
| 2025-02-07 | 142.80 | 142.80 | 137.60 | 142.00 | +1.43% | 633,950 |
| 2025-02-06 | 137.20 | 143.94 | 137.20 | 140.00 | +0.14% | 687,355 |
| 2025-02-05 | 138.60 | 139.80 | 135.00 | 139.80 | +0.58% | 591,643 |
| 2025-02-04 | 134.20 | 139.80 | 133.80 | 139.00 | +2.66% | 1,673,972 |
| 2025-02-03 | 137.20 | 138.40 | 133.60 | 135.40 | -5.45% | 1,581,053 |
| 2025-01-31 | 140.60 | 145.60 | 138.48 | 143.20 | +2.87% | 1,075,733 |
| 2025-01-30 | 138.00 | 140.20 | 136.00 | 139.20 | +1.75% | 856,602 |
| 2025-01-29 | 139.40 | 142.40 | 136.80 | 136.80 | -1.30% | 882,247 |
| 2025-01-28 | 138.20 | 141.60 | 134.80 | 138.60 | +0.43% | 1,868,787 |
| 2025-01-27 | 145.40 | 152.00 | 134.00 | 138.00 | -9.21% | 3,327,836 |
| 2025-01-24 | 149.60 | 152.00 | 145.20 | 152.00 | +0.26% | 3,395,018 |
| 2025-01-23 | 149.00 | 152.68 | 142.13 | 151.60 | +3.69% | 1,959,495 |
| 2025-01-22 | 143.20 | 149.40 | 141.20 | 146.20 | +2.09% | 2,276,803 |
| 2025-01-21 | 140.00 | 144.20 | 130.78 | 143.20 | +14.93% | 3,660,042 |
| 2025-01-20 | 126.00 | 128.40 | 121.40 | 124.60 | -0.95% | 1,497,713 |
| 2025-01-17 | 119.00 | 126.00 | 118.20 | 125.80 | +6.61% | 1,577,884 |
| 2025-01-16 | 118.40 | 120.60 | 115.60 | 118.00 | -0.51% | 4,885,319 |
| 2025-01-15 | 115.60 | 119.44 | 113.30 | 118.60 | +3.67% | 4,320,427 |
| 2025-01-14 | 114.20 | 117.40 | 112.00 | 114.40 | +0.70% | 3,417,390 |
| 2025-01-13 | 112.00 | 117.58 | 111.80 | 113.60 | +1.61% | 3,183,693 |
| 2025-01-10 | 107.00 | 112.60 | 107.00 | 111.80 | +3.14% | 2,471,632 |
| 2025-01-09 | 103.00 | 108.40 | 102.00 | 108.40 | +6.48% | 1,429,557 |
| 2025-01-08 | 105.00 | 106.20 | 101.00 | 101.80 | -3.23% | 1,338,265 |
| 2025-01-07 | 107.00 | 109.20 | 102.66 | 105.20 | +0.00% | 1,595,672 |
| 2025-01-06 | 101.40 | 105.40 | 98.20 | 105.20 | +3.75% | 1,403,631 |
| 2025-01-03 | 91.70 | 101.40 | 90.60 | 101.40 | +10.70% | 1,623,506 |
| 2025-01-02 | 84.50 | 96.00 | 81.90 | 91.60 | +8.66% | 2,220,458 |
| 2024-12-31 | 84.00 | 86.70 | 84.00 | 84.30 | +0.36% | 1,800,423 |
| 2024-12-30 | 88.10 | 89.00 | 84.00 | 84.00 | -3.23% | 1,891,166 |
| 2024-12-27 | 88.70 | 91.20 | 86.80 | 86.80 | -2.36% | 1,685,017 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+15.44%）。最も弱い月：4月（-14.96%）。日次データ4年分（2022–2025）に基づく。
FAQ · 現在の価格データより · 2025-12-18 時点
クイック回答
AWE.L（AWE.L）の直近終値は？
2025-12-18 時点で 185.00。Closelookデータレイクの日次価格記録より。
AWE.L の52週高値・安値は？
直近52週間で高値 222.80、安値 81.90（2025-12-18 時点）。
AWE.L が歴史的に最も強い月と弱い月は？
歴史的に、AWE.L の最も強い月は 6月（平均 +15.44%）、最も弱い月は 4月（平均 -14.96%）。日次データ4年分（2022–2025）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2022–2025）。Closelookデータレイクの日次バー803本から計算。