Vanquis Banking Group PLC (VANQ)

VANQ
🏛️ イギリス →
119.40
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
2021-12-31 356.80 364.02 352.80 359.20 0.1M
2021-12-30 357.00 359.40 352.00 356.00 0.1M
2021-12-29 355.00 359.80 352.40 355.60 0.2M
2021-12-24 358.00 360.00 354.80 355.20 0.0M
2021-12-23 354.60 366.20 353.08 355.60 0.3M
2021-12-22 326.60 352.60 326.60 352.60 0.5M
2021-12-21 325.20 329.81 322.80 328.40 0.3M
2021-12-20 325.00 334.02 319.80 320.60 1.1M
2021-12-17 330.80 336.60 325.80 328.80 3.9M
2021-12-16 327.40 342.40 327.40 337.00 0.4M
2021-12-15 330.40 341.60 330.40 334.40 0.3M
2021-12-14 339.24 349.20 337.40 337.60 0.6M
2021-12-13 354.60 354.60 343.40 345.00 0.2M
2021-12-10 366.80 366.80 345.60 349.00 0.3M
2021-12-09 360.60 368.80 358.00 358.00 0.3M
2021-12-08 362.14 364.80 357.60 360.40 1.3M
2021-12-07 355.00 368.20 354.00 361.80 0.6M
2021-12-06 351.07 360.60 351.00 355.00 0.3M
2021-12-03 345.80 359.00 345.80 350.00 0.3M
2021-12-02 361.00 361.40 350.20 354.20 0.2M
2021-12-01 361.80 367.00 356.80 361.00 0.2M
2021-11-30 362.20 366.00 350.60 355.00 1.0M
2021-11-29 360.40 378.00 359.40 369.40 0.2M
2021-11-26 376.80 377.80 359.60 363.40 0.4M
2021-11-25 372.60 383.80 363.04 381.60 0.3M
2021-11-24 369.00 369.20 360.80 362.80 0.2M
2021-11-23 374.00 374.00 361.60 365.00 0.2M
2021-11-22 373.60 373.60 364.00 365.00 0.2M
2021-11-19 362.60 369.20 354.91 366.00 0.2M
2021-11-18 369.80 370.80 366.00 368.20 0.2M
2021-11-17 367.80 377.72 367.80 373.00 1.5M
2021-11-16 367.80 379.80 367.80 374.40 0.2M
2021-11-15 368.20 379.62 368.20 376.60 0.3M
2021-11-12 364.00 373.60 355.20 373.60 0.5M
2021-11-11 355.80 359.76 349.60 355.80 0.3M
2021-11-10 365.20 365.20 344.80 353.40 0.3M
2021-11-09 351.80 356.60 348.40 356.00 0.3M
2021-11-08 350.00 353.20 347.48 352.20 0.3M
2021-11-05 360.40 361.60 351.50 355.20 0.3M
2021-11-04 360.40 365.60 350.60 352.00 0.3M
2021-11-03 369.12 370.60 359.60 361.00 0.2M
2021-11-02 360.80 368.00 354.60 364.00 1.9M
2021-11-01 366.60 370.04 357.00 361.00 0.2M
2021-10-29 358.80 377.60 358.80 368.60 0.5M
2021-10-28 353.00 362.60 351.40 361.80 0.7M
2021-10-27 345.00 361.20 343.60 358.60 0.5M
2021-10-26 351.00 352.27 342.08 349.60 0.6M
2021-10-25 348.20 366.85 346.60 346.80 0.7M
2021-10-22 332.40 359.60 331.60 355.60 0.7M
2021-10-21 321.00 334.00 317.60 332.80 2.9M
2021-10-20 319.60 321.55 314.80 316.60 0.4M
2021-10-19 323.80 329.40 320.40 321.60 0.2M
2021-10-18 322.80 331.00 322.80 330.00 0.2M
2021-10-15 326.80 331.20 322.60 327.80 0.4M
2021-10-14 324.71 327.20 319.50 320.60 0.2M
2021-10-13 319.78 328.20 318.00 320.40 0.2M
2021-10-12 318.80 324.00 313.20 319.40 0.1M
2021-10-11 327.06 327.06 315.60 319.60 0.3M
2021-10-08 330.00 330.60 323.00 325.40 0.2M
2021-10-07 320.20 328.20 319.60 327.60 0.2M
2021-10-06 332.20 332.20 320.00 323.00 0.7M
2021-10-05 331.85 335.40 326.60 332.20 0.3M
2021-10-04 330.73 335.80 326.40 327.60 0.1M
2021-10-01 334.00 339.60 326.60 337.80 0.2M
2021-09-30 333.40 340.40 331.80 334.40 0.5M
2021-09-29 332.20 342.00 330.40 338.00 0.3M
2021-09-28 345.05 345.05 333.20 334.00 0.4M
2021-09-27 357.40 357.40 347.40 348.00 0.4M
2021-09-24 349.00 353.80 345.40 350.80 0.3M
2021-09-23 338.80 355.60 338.80 349.80 0.6M
2021-09-22 328.00 344.00 325.40 342.40 0.5M
2021-09-21 318.00 328.40 318.00 323.00 0.5M
2021-09-20 345.00 345.00 319.40 324.60 0.5M
2021-09-17 345.00 345.00 329.40 339.00 1.5M
2021-09-16 336.40 345.40 333.00 345.00 0.5M
2021-09-15 328.00 339.00 328.00 335.40 0.3M
2021-09-14 347.80 347.80 331.20 334.60 0.3M
2021-09-13 340.87 343.60 336.18 341.20 0.2M
2021-09-10 340.60 342.20 335.15 340.60 0.2M
2021-09-09 339.54 340.76 332.40 340.40 0.3M
2021-09-08 349.60 353.20 333.40 335.40 0.5M
2021-09-07 349.80 358.40 344.80 354.60 0.2M
2021-09-06 360.40 360.40 344.60 349.80 0.3M
2021-09-03 351.40 360.00 350.20 350.20 0.3M
2021-09-02 368.60 368.60 353.00 353.00 0.6M
2021-09-01 362.20 366.40 356.20 360.80 0.3M
2021-08-31 359.80 359.80 344.00 355.80 0.8M
2021-08-27 348.20 358.00 346.60 353.20 0.4M
2021-08-26 342.24 348.80 341.40 347.00 0.2M
2021-08-25 337.20 349.40 335.60 345.00 0.3M
2021-08-24 330.80 342.00 330.80 338.20 0.2M
2021-08-23 349.00 349.00 336.40 337.00 0.3M
2021-08-20 338.16 347.00 335.80 344.20 0.3M
2021-08-19 340.20 349.20 334.29 338.20 0.5M
2021-08-18 334.00 346.60 331.60 343.40 0.4M
2021-08-17 335.00 337.40 325.00 333.60 0.6M
2021-08-16 346.80 348.20 327.40 330.00 0.5M
2021-08-13 344.80 351.69 339.80 346.20 0.6M
2021-08-12 338.40 352.60 333.80 336.20 1.1M
2021-08-11 314.00 344.00 309.00 338.40 1.2M
2021-08-10 306.08 309.40 305.10 307.20 0.2M
2021-08-09 299.40 308.60 299.40 307.80 0.2M
2021-08-06 301.96 307.72 300.00 305.20 0.7M
2021-08-05 294.80 305.80 290.07 303.80 1.2M
2021-08-04 291.80 300.60 291.80 297.20 0.5M
2021-08-03 284.07 298.00 283.60 294.00 0.6M
2021-08-02 278.00 288.20 278.00 285.40 0.2M
2021-07-30 287.20 288.60 278.80 283.40 0.5M
2021-07-29 277.48 294.40 277.48 292.00 0.5M
2021-07-28 281.00 285.59 275.60 278.40 1.1M
2021-07-27 273.00 280.40 264.80 277.40 0.4M
2021-07-26 256.60 267.27 254.80 267.00 0.5M
2021-07-23 272.40 272.78 260.20 260.20 0.3M
2021-07-22 265.80 272.20 265.20 268.20 0.4M
2021-07-21 249.60 265.60 249.60 264.20 0.4M
2021-07-20 256.20 257.60 248.60 253.00 0.3M
2021-07-19 257.60 260.43 250.60 252.00 0.5M
2021-07-16 250.40 261.40 250.40 260.40 0.5M
2021-07-15 247.20 253.00 247.20 251.80 0.6M
2021-07-14 240.00 254.60 240.00 250.60 0.9M
2021-07-13 244.47 244.80 240.00 241.40 0.3M
2021-07-12 241.40 243.40 239.60 242.80 1.1M
2021-07-09 244.18 244.18 241.00 242.00 0.3M
2021-07-08 242.00 244.60 238.80 241.80 0.5M
2021-07-07 234.60 243.60 234.60 243.40 0.3M
2021-07-06 244.00 244.00 236.80 240.80 0.3M
2021-07-05 236.60 243.14 236.60 239.80 0.3M
2021-07-02 238.00 240.80 235.80 236.80 0.4M
2021-07-01 229.20 240.00 229.20 238.20 0.8M
2021-06-30 230.80 235.40 224.20 232.00 1.4M
2021-06-29 223.40 236.80 223.40 232.00 1.1M
2021-06-28 225.00 230.00 224.00 230.00 2.0M
2021-06-25 229.60 229.60 224.00 226.80 1.3M
2021-06-24 226.00 226.80 221.20 226.20 1.6M
2021-06-23 218.00 226.20 218.00 225.40 1.9M
2021-06-22 207.40 221.40 207.40 221.00 0.8M
2021-06-21 219.60 219.60 205.20 210.60 1.2M
2021-06-18 230.80 230.80 213.80 213.80 10.1M
2021-06-17 226.60 232.80 224.80 226.20 0.6M
2021-06-16 236.40 236.80 228.00 230.80 0.8M
2021-06-15 237.60 237.60 230.80 232.60 0.8M
2021-06-14 243.20 244.00 237.20 237.20 0.4M
2021-06-11 233.80 241.00 233.80 238.60 0.6M
2021-06-10 241.60 244.40 235.80 239.60 2.3M
2021-06-09 242.00 242.80 238.40 242.00 0.7M
2021-06-08 239.80 247.40 239.80 242.60 0.7M
2021-06-07 238.20 247.00 237.60 246.60 0.5M
2021-06-04 238.40 243.80 228.20 241.20 2.0M
2021-06-03 242.00 247.60 241.00 243.80 0.5M
2021-06-02 255.00 255.00 241.80 246.60 0.7M
2021-06-01 245.20 252.20 238.93 250.80 0.8M
2021-05-28 233.60 242.00 233.60 238.00 0.8M
2021-05-27 241.73 244.60 237.80 238.60 1.1M
2021-05-26 240.00 243.80 233.40 242.00 1.5M
2021-05-25 256.40 256.60 240.67 242.20 1.5M
2021-05-24 265.30 265.60 251.20 259.00 0.7M
2021-05-21 268.00 274.00 262.20 265.40 0.7M
2021-05-20 266.60 275.00 262.60 273.80 0.9M
2021-05-19 249.20 262.80 248.50 262.20 0.6M
2021-05-18 246.00 261.80 246.00 251.60 0.8M
2021-05-17 249.40 249.40 238.20 242.00 0.7M
2021-05-14 238.80 246.20 238.40 243.40 0.4M
2021-05-13 239.60 239.60 224.60 238.00 1.0M
2021-05-12 246.22 246.22 234.40 241.60 0.9M
2021-05-11 248.20 250.00 239.00 243.00 1.2M
2021-05-10 256.00 262.40 227.20 251.80 2.0M
2021-05-07 247.00 266.40 246.00 258.20 1.0M
2021-05-06 240.00 247.00 236.87 247.00 0.9M
2021-05-05 240.40 243.00 235.20 237.20 0.7M
2021-05-04 240.00 244.80 227.69 238.00 1.7M
2021-04-30 235.56 245.60 233.80 244.80 2.3M
2021-04-29 233.40 237.00 231.20 235.00 1.1M
2021-04-28 241.00 241.00 233.82 234.00 1.3M
2021-04-27 233.40 237.40 231.60 236.00 1.3M
2021-04-26 238.00 241.60 232.80 238.40 0.5M
2021-04-23 240.00 240.60 232.60 233.40 0.6M
2021-04-22 230.40 237.80 228.60 237.80 0.7M
2021-04-21 235.00 235.60 230.00 232.00 0.5M
2021-04-20 247.00 247.00 230.40 232.60 0.6M
2021-04-19 238.20 247.60 238.20 243.80 0.4M
2021-04-16 240.00 246.80 240.00 243.60 0.4M
2021-04-15 248.00 251.60 243.00 243.00 0.5M
2021-04-14 238.40 247.40 235.20 245.80 0.4M
2021-04-13 236.80 241.28 236.00 240.20 0.4M
2021-04-12 244.20 244.20 237.60 240.40 0.5M
2021-04-09 243.88 245.00 232.58 239.80 0.5M
2021-04-08 244.00 244.00 235.60 238.20 0.6M
2021-04-07 228.40 241.40 228.40 238.60 1.0M
2021-04-06 230.00 236.68 222.80 224.40 0.9M
2021-04-01 213.40 227.80 213.40 227.80 1.2M
2021-03-31 211.00 219.60 211.00 217.00 1.1M
2021-03-30 215.00 218.59 210.00 212.20 1.0M
2021-03-29 218.92 219.16 208.00 210.00 0.8M
2021-03-26 219.80 219.80 206.60 215.00 1.5M
2021-03-25 211.00 216.20 204.70 215.00 1.5M
2021-03-24 219.40 219.40 208.00 216.00 1.0M
2021-03-23 200.60 216.80 198.60 215.40 3.8M
2021-03-22 191.50 202.40 187.70 200.40 2.6M
2021-03-19 181.60 196.70 179.30 196.50 3.0M
2021-03-18 186.30 190.00 175.09 184.00 3.1M
2021-03-17 190.00 193.60 183.49 188.80 2.1M
2021-03-16 191.50 194.30 185.40 191.00 3.1M
2021-03-15 220.20 235.80 180.60 189.20 17.6M
2021-03-12 252.80 261.60 252.80 261.60 0.3M
2021-03-11 260.00 260.20 252.60 258.40 0.5M
2021-03-10 258.40 259.40 252.80 254.60 0.4M
2021-03-09 257.60 257.60 247.60 254.20 0.6M
2021-03-08 255.80 260.20 248.20 249.80 0.5M
2021-03-05 262.20 267.80 249.00 251.00 0.9M
2021-03-04 263.20 270.00 261.40 264.40 0.6M
2021-03-03 274.40 274.40 262.40 267.00 1.1M
2021-03-02 278.20 291.00 265.60 272.60 1.0M
2021-03-01 287.00 289.89 281.80 286.40 0.4M
2021-02-26 286.20 290.20 279.60 280.60 0.9M
2021-02-25 287.80 294.80 287.80 288.20 0.4M
2021-02-24 284.00 291.06 280.80 288.20 1.1M
2021-02-23 285.40 298.46 282.40 288.80 0.7M
2021-02-22 272.00 288.60 266.20 287.80 0.5M
2021-02-19 266.60 273.63 264.49 272.40 0.5M
2021-02-18 273.02 273.02 268.00 269.00 0.3M
2021-02-17 272.60 274.60 268.40 270.00 0.5M
2021-02-16 273.40 278.60 267.40 273.20 0.3M
2021-02-15 268.00 278.60 262.40 273.00 0.5M
2021-02-12 265.68 266.80 261.20 262.60 0.3M
2021-02-11 275.80 275.80 263.80 267.20 0.8M
2021-02-10 285.00 286.00 272.40 273.00 0.4M
2021-02-09 278.20 288.60 278.20 281.40 0.4M
2021-02-08 280.40 285.80 279.00 283.00 0.3M
2021-02-05 279.20 289.40 278.20 285.20 0.4M
2021-02-04 274.85 282.80 273.00 277.60 0.7M
2021-02-03 273.60 282.40 272.40 272.40 0.7M
2021-02-02 256.00 278.00 256.00 274.40 0.9M
2021-02-01 244.00 258.80 244.00 258.40 0.7M
2021-01-29 253.40 254.40 240.60 245.00 1.2M
2021-01-28 254.40 260.80 244.65 257.20 0.7M
2021-01-27 258.70 263.20 250.00 256.00 2.4M
2021-01-26 240.00 254.40 240.00 251.00 1.3M
2021-01-25 248.40 248.40 239.70 243.60 1.5M
2021-01-22 261.80 264.60 242.80 247.00 1.3M
2021-01-21 273.14 274.08 263.20 263.20 0.7M
2021-01-20 269.40 272.80 267.40 271.00 0.3M
2021-01-19 274.00 277.40 268.40 270.00 0.4M
2021-01-18 273.92 279.02 270.00 274.20 0.6M
2021-01-15 286.40 286.40 269.10 277.80 0.7M
2021-01-14 288.80 296.80 276.40 281.00 0.9M
2021-01-13 308.20 308.20 283.90 285.60 0.6M
2021-01-12 305.80 308.20 299.60 300.80 0.4M
2021-01-11 313.00 321.80 305.80 308.40 0.6M
2021-01-08 325.80 325.80 310.12 313.60 0.5M
2021-01-07 325.00 330.40 319.60 324.00 0.5M
2021-01-06 316.00 325.20 311.80 323.40 0.7M
2021-01-05 300.80 323.40 296.93 314.60 0.9M
2021-01-04 309.60 320.80 300.00 302.60 0.8M