John Wood Group PLC (WG)

WG
🏛️ イギリス →
18.44
最終更新: 2025-05-01
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
2023-12-29 173.30 173.50 170.10 172.10 0.9M
2023-12-28 173.10 173.40 170.90 172.40 3.1M
2023-12-27 173.10 173.10 166.60 172.30 3.2M
2023-12-22 168.27 169.51 165.60 169.50 2.8M
2023-12-21 168.00 173.00 164.40 168.50 1.1M
2023-12-20 165.00 170.60 164.00 170.60 3.0M
2023-12-19 163.00 165.90 161.30 163.90 4.6M
2023-12-18 156.00 162.10 154.20 161.70 1.8M
2023-12-15 155.90 160.30 151.10 158.00 5.7M
2023-12-14 147.40 154.30 144.90 153.00 2.5M
2023-12-13 139.00 144.80 139.00 144.80 1.6M
2023-12-12 140.00 144.00 138.70 140.70 1.6M
2023-12-11 144.00 144.20 140.50 142.30 0.8M
2023-12-08 139.00 142.20 137.60 141.50 1.9M
2023-12-07 140.40 143.20 137.70 138.50 1.2M
2023-12-06 141.80 143.70 139.90 142.00 1.3M
2023-12-05 138.00 141.50 138.00 140.10 0.9M
2023-12-04 140.40 141.60 138.00 138.60 0.9M
2023-12-01 140.30 142.30 136.79 141.60 0.5M
2023-11-30 141.30 143.20 138.90 139.10 1.6M
2023-11-29 142.00 143.90 139.70 141.30 0.7M
2023-11-28 142.70 144.50 141.70 144.00 0.9M
2023-11-27 145.00 146.70 143.20 143.20 0.8M
2023-11-24 148.60 148.60 142.90 144.70 0.7M
2023-11-23 140.00 146.00 140.00 145.00 0.9M
2023-11-22 137.10 143.20 137.10 142.90 0.8M
2023-11-21 144.00 145.30 139.90 140.50 0.8M
2023-11-20 144.00 149.90 144.00 144.90 0.6M
2023-11-17 141.90 146.40 141.60 145.90 0.8M
2023-11-16 149.40 152.30 144.60 144.60 1.4M
2023-11-15 146.40 155.90 146.40 152.00 1.1M
2023-11-14 146.20 151.30 146.20 150.70 1.1M
2023-11-13 153.30 153.30 144.50 149.00 2.6M
2023-11-10 150.70 152.70 149.40 149.40 0.3M
2023-11-09 150.90 155.30 147.20 154.70 3.4M
2023-11-08 151.70 154.73 149.50 152.70 0.7M
2023-11-07 153.90 156.80 152.00 153.20 0.8M
2023-11-06 157.60 157.60 153.58 155.30 0.7M
2023-11-03 149.30 156.10 149.30 154.60 0.7M
2023-11-02 140.40 152.60 140.40 152.60 1.3M
2023-11-01 144.60 146.10 139.00 144.20 0.7M
2023-10-31 139.10 142.60 139.10 141.90 4.9M
2023-10-30 137.30 141.60 137.30 141.20 4.2M
2023-10-27 139.50 142.30 138.40 138.70 0.6M
2023-10-26 143.00 143.00 139.30 139.30 0.8M
2023-10-25 144.40 144.40 140.50 143.50 0.7M
2023-10-24 139.70 142.80 138.00 142.30 0.9M
2023-10-23 136.10 139.20 134.80 138.80 0.5M
2023-10-20 144.70 144.80 138.50 138.60 0.6M
2023-10-19 143.90 147.90 143.40 144.70 0.8M
2023-10-18 150.20 150.20 145.50 147.20 0.5M
2023-10-17 142.50 148.10 142.50 148.10 0.7M
2023-10-16 151.40 151.40 144.80 146.60 0.7M
2023-10-13 153.90 153.90 146.80 148.60 1.3M
2023-10-12 151.90 155.90 149.70 149.70 1.5M
2023-10-11 156.00 159.00 152.80 153.40 1.6M
2023-10-10 151.00 157.10 150.80 156.00 2.3M
2023-10-09 149.90 151.80 147.70 149.40 0.8M
2023-10-06 146.80 149.30 144.80 148.00 0.9M
2023-10-05 149.10 149.10 143.80 148.00 0.7M
2023-10-04 150.60 150.60 144.20 146.70 0.7M
2023-10-03 148.70 152.60 144.40 147.10 0.9M
2023-10-02 157.40 158.60 144.90 147.00 1.4M
2023-09-29 154.90 160.10 153.30 155.30 1.6M
2023-09-28 153.90 160.70 153.90 157.20 1.0M
2023-09-27 153.30 158.80 153.10 157.90 1.0M
2023-09-26 155.30 157.30 154.20 154.30 1.1M
2023-09-25 162.00 163.50 158.10 159.10 0.7M
2023-09-22 160.20 162.50 158.80 161.90 1.1M
2023-09-21 155.83 162.00 155.20 161.40 1.1M
2023-09-20 159.00 160.02 157.20 158.40 0.6M
2023-09-19 152.80 161.00 152.80 158.80 6.4M
2023-09-18 162.20 163.20 156.50 156.50 0.6M
2023-09-15 165.00 165.00 161.70 163.20 1.8M
2023-09-14 161.60 163.00 157.20 163.00 1.3M
2023-09-13 163.40 163.40 157.59 157.60 1.0M
2023-09-12 164.90 164.90 160.10 162.20 1.1M
2023-09-11 156.60 162.90 156.60 161.50 0.5M
2023-09-08 162.70 164.20 159.90 160.30 0.6M
2023-09-07 159.90 163.40 159.90 163.30 0.8M
2023-09-06 162.00 164.50 158.93 161.90 1.3M
2023-09-05 155.00 165.21 154.80 164.10 1.3M
2023-09-04 155.00 159.50 155.00 156.50 1.9M
2023-09-01 157.50 159.40 156.20 156.20 0.8M
2023-08-31 163.10 163.40 158.80 159.80 4.8M
2023-08-30 160.20 164.04 160.20 162.00 0.8M
2023-08-29 155.40 162.00 154.43 162.00 5.6M
2023-08-25 155.80 158.20 155.00 155.20 1.0M
2023-08-24 153.40 156.70 149.80 156.20 1.2M
2023-08-23 155.80 157.40 151.00 153.80 1.7M
2023-08-22 154.00 157.60 152.00 154.20 1.6M
2023-08-21 151.40 151.40 147.50 148.10 0.9M
2023-08-18 151.00 152.60 146.90 148.60 1.2M
2023-08-17 153.70 157.40 151.60 153.80 1.3M
2023-08-16 154.50 155.20 152.10 155.20 3.3M
2023-08-15 161.00 162.70 156.80 157.30 1.2M
2023-08-14 162.30 166.90 161.40 163.40 0.7M
2023-08-11 161.40 166.40 160.80 165.60 0.8M
2023-08-10 162.60 166.10 162.00 165.10 1.0M
2023-08-09 159.80 163.00 155.81 162.50 0.9M
2023-08-08 157.60 159.70 155.78 157.20 1.4M
2023-08-07 162.20 166.30 159.90 159.90 1.6M
2023-08-04 161.70 164.00 159.70 164.00 2.7M
2023-08-03 153.50 157.80 152.20 157.80 2.1M
2023-08-02 151.00 153.80 146.90 153.30 2.1M
2023-08-01 150.00 152.30 146.80 151.20 3.3M
2023-07-31 147.90 148.50 143.40 147.80 2.0M
2023-07-28 144.40 146.80 142.60 144.30 1.3M
2023-07-27 147.40 149.40 146.17 148.10 3.1M
2023-07-26 142.80 147.30 142.20 147.30 2.2M
2023-07-25 144.80 145.30 142.50 143.10 3.5M
2023-07-24 142.80 144.70 141.90 143.60 1.3M
2023-07-21 141.50 144.80 141.50 143.40 0.8M
2023-07-20 141.50 146.60 141.50 143.10 1.4M
2023-07-19 143.20 148.70 142.50 144.80 4.5M
2023-07-18 135.30 140.40 134.50 140.40 5.8M
2023-07-17 139.50 139.50 135.00 135.20 1.8M
2023-07-14 137.50 140.90 137.20 138.30 2.0M
2023-07-13 137.70 141.32 135.30 138.20 1.7M
2023-07-12 135.40 140.10 134.00 138.20 6.0M
2023-07-11 130.30 134.70 130.30 133.60 0.9M
2023-07-10 129.10 133.70 127.40 133.70 1.7M
2023-07-07 130.80 132.70 129.50 132.10 1.2M
2023-07-06 139.70 139.70 130.60 130.60 2.8M
2023-07-05 137.60 139.10 135.40 135.40 1.7M
2023-07-04 139.40 139.70 137.50 138.10 3.0M
2023-07-03 132.70 140.00 132.70 139.30 2.3M
2023-06-30 134.00 139.10 134.00 135.30 4.0M
2023-06-29 129.70 136.00 129.70 135.10 1.6M
2023-06-28 127.00 133.30 127.00 132.40 2.7M
2023-06-27 129.70 130.80 128.90 130.50 1.7M
2023-06-26 126.60 128.70 124.90 128.30 1.6M
2023-06-23 126.60 127.33 125.30 125.70 1.7M
2023-06-22 126.40 128.50 124.00 126.90 1.6M
2023-06-21 127.10 127.22 124.90 126.80 1.6M
2023-06-20 127.50 129.43 126.90 127.00 1.3M
2023-06-19 130.00 130.74 128.60 129.10 1.1M
2023-06-16 131.00 131.27 129.05 130.40 3.3M
2023-06-15 131.90 131.90 129.66 130.00 2.9M
2023-06-14 134.30 135.90 132.00 132.00 5.1M
2023-06-13 135.80 135.80 132.18 134.20 1.2M
2023-06-12 136.20 136.25 132.70 134.40 1.9M
2023-06-09 134.00 137.08 134.00 135.70 9.5M
2023-06-08 136.40 137.10 134.73 136.10 6.1M
2023-06-07 138.00 138.40 136.20 136.20 2.0M
2023-06-06 137.10 139.50 135.70 138.40 1.4M
2023-06-05 138.10 141.60 138.10 138.40 1.2M
2023-06-02 142.70 142.70 139.20 139.90 0.9M
2023-06-01 139.30 141.70 139.30 141.70 3.1M
2023-05-31 138.30 141.80 138.30 140.60 7.8M
2023-05-30 140.90 142.50 139.70 140.30 6.7M
2023-05-26 141.50 141.50 139.70 140.30 2.0M
2023-05-25 142.00 143.00 140.40 141.00 2.2M
2023-05-24 143.00 143.00 139.00 142.00 3.5M
2023-05-23 139.00 142.90 139.00 140.30 3.6M
2023-05-22 142.40 144.10 137.90 138.80 7.6M
2023-05-19 140.90 140.90 136.88 139.90 4.5M
2023-05-18 137.60 141.70 134.70 139.00 4.3M
2023-05-17 135.60 138.90 132.40 135.10 6.7M
2023-05-16 140.80 142.30 138.00 139.20 7.5M
2023-05-15 135.00 146.80 129.80 143.60 22.1M
2023-05-12 219.40 221.40 218.60 219.00 2.7M
2023-05-11 221.40 223.40 220.00 221.00 1.9M
2023-05-10 220.20 221.40 218.32 221.40 26.7M
2023-05-09 216.60 221.00 216.60 218.60 4.0M
2023-05-05 217.40 221.80 217.40 220.00 8.3M
2023-05-04 222.20 224.20 220.00 220.00 4.3M
2023-05-03 223.00 224.40 222.00 222.40 3.4M
2023-05-02 224.00 226.80 222.00 222.80 9.4M
2023-04-28 223.60 225.40 222.00 225.40 13.9M
2023-04-27 223.20 225.05 222.60 223.40 3.2M
2023-04-26 222.00 224.20 222.00 224.20 2.3M
2023-04-25 225.00 226.00 222.60 222.60 9.7M
2023-04-24 225.00 225.60 223.00 225.40 3.7M
2023-04-21 224.00 227.00 224.00 224.60 10.1M
2023-04-20 225.00 226.80 224.00 224.00 10.9M
2023-04-19 225.80 226.60 224.24 225.00 14.1M
2023-04-18 221.80 226.60 221.80 225.40 9.3M
2023-04-17 228.00 228.66 225.08 226.00 20.6M
2023-04-14 214.60 214.60 209.80 211.80 4.1M
2023-04-13 211.20 214.00 209.00 210.20 3.8M
2023-04-12 208.20 217.00 208.20 214.40 6.1M
2023-04-11 212.20 215.20 211.13 212.00 2.0M
2023-04-06 216.00 218.80 211.40 212.40 5.4M
2023-04-05 204.00 214.40 203.60 214.40 8.3M
2023-04-04 206.20 224.00 199.50 200.00 10.6M
2023-04-03 204.80 208.00 201.29 204.60 0.8M
2023-03-31 198.40 201.60 197.05 200.00 1.9M
2023-03-30 198.85 208.00 198.85 205.90 3.1M
2023-03-29 197.35 202.50 191.70 201.40 2.2M
2023-03-28 200.00 200.60 191.25 191.60 2.5M
2023-03-27 205.40 205.40 198.45 203.00 2.3M
2023-03-24 205.00 206.90 198.85 200.60 6.7M
2023-03-23 200.80 208.30 195.00 206.70 1.8M
2023-03-22 200.00 206.50 197.00 204.50 2.9M
2023-03-21 199.25 207.20 193.30 199.00 7.9M
2023-03-20 203.60 206.29 190.97 203.50 7.1M
2023-03-17 209.30 212.00 203.68 205.90 6.3M
2023-03-16 203.90 205.80 198.00 202.90 5.2M
2023-03-15 214.50 215.60 201.20 202.00 8.6M
2023-03-14 212.00 215.90 212.00 215.80 3.4M
2023-03-13 223.00 223.90 210.90 214.00 5.4M
2023-03-10 219.20 223.20 218.13 222.30 3.3M
2023-03-09 217.00 225.50 215.10 225.00 7.6M
2023-03-08 217.00 219.30 215.30 217.80 2.9M
2023-03-07 216.10 227.90 215.00 217.90 12.2M
2023-03-06 196.10 199.35 191.10 194.10 0.7M
2023-03-03 191.32 196.90 191.26 195.40 0.9M
2023-03-02 195.05 196.20 190.75 193.45 1.1M
2023-03-01 192.00 197.40 188.50 196.30 1.1M
2023-02-28 195.10 200.90 195.00 195.45 2.3M
2023-02-27 195.00 196.80 191.05 196.20 2.3M
2023-02-24 200.50 201.00 192.00 194.70 2.9M
2023-02-23 207.00 208.00 188.65 199.55 14.6M
2023-02-22 146.05 160.65 143.40 154.70 10.1M
2023-02-21 147.05 153.05 146.65 151.00 3.1M
2023-02-20 146.45 152.00 142.55 152.00 2.5M
2023-02-17 147.40 147.40 141.75 144.10 0.9M
2023-02-16 143.00 145.55 140.15 144.90 1.3M
2023-02-15 140.05 142.05 139.60 141.75 0.9M
2023-02-14 145.00 145.00 140.40 141.10 2.9M
2023-02-13 145.00 145.00 140.15 142.35 0.9M
2023-02-10 143.00 144.70 140.93 142.90 2.0M
2023-02-09 144.10 144.85 141.75 143.95 0.7M
2023-02-08 140.75 145.50 140.75 142.00 0.7M
2023-02-07 139.90 144.45 139.40 141.00 0.9M
2023-02-06 137.00 141.00 137.00 139.75 1.1M
2023-02-03 137.00 142.25 137.00 140.10 0.9M
2023-02-02 137.40 143.60 137.40 139.80 1.0M
2023-02-01 144.75 144.75 140.15 140.60 0.9M
2023-01-31 141.05 145.80 140.40 141.75 2.9M
2023-01-30 146.67 147.55 141.50 145.20 0.9M
2023-01-27 145.05 145.65 142.65 144.00 1.0M
2023-01-26 145.80 146.85 143.05 144.00 1.2M
2023-01-25 143.05 146.52 142.35 143.85 0.9M
2023-01-24 150.40 150.80 145.05 145.05 1.6M
2023-01-23 148.20 151.80 148.20 150.35 0.8M
2023-01-20 143.75 148.20 142.10 148.20 0.5M
2023-01-19 145.05 147.55 143.25 143.75 1.4M
2023-01-18 150.00 152.45 145.15 148.35 1.1M
2023-01-17 161.00 161.00 152.85 153.55 1.1M
2023-01-16 159.90 160.44 155.70 157.30 1.0M
2023-01-13 154.60 156.95 149.15 156.40 1.2M
2023-01-12 146.30 154.70 141.50 150.85 1.7M
2023-01-11 148.75 148.75 145.05 146.00 0.8M
2023-01-10 150.00 151.05 144.20 144.85 0.9M
2023-01-09 149.95 153.25 147.35 149.05 1.0M
2023-01-06 143.00 149.15 143.00 146.40 0.9M
2023-01-05 140.75 147.85 140.40 146.50 1.0M
2023-01-04 136.00 141.50 136.00 141.00 1.0M
2023-01-03 133.55 141.15 133.55 141.15 1.2M