ASOS PLC (ASOS)

ASOS
🏛️ イギリス →
298.00
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
2023-12-29 420.00 447.30 418.00 425.70 0.2M
2023-12-28 416.30 437.10 411.80 425.50 0.4M
2023-12-27 421.40 450.00 420.60 426.30 0.6M
2023-12-22 419.15 425.72 405.60 425.60 0.4M
2023-12-21 435.40 439.80 416.00 425.40 0.6M
2023-12-20 425.90 444.90 425.00 429.20 0.5M
2023-12-19 422.90 445.90 403.00 425.00 1.5M
2023-12-18 405.90 420.00 396.10 415.00 0.7M
2023-12-15 408.80 418.00 396.00 404.50 1.5M
2023-12-14 396.50 414.00 382.50 401.10 1.2M
2023-12-13 385.10 396.50 382.10 391.70 0.3M
2023-12-12 392.20 410.00 385.00 388.40 0.8M
2023-12-11 394.80 404.90 387.30 400.20 0.6M
2023-12-08 398.90 404.70 387.00 393.20 0.4M
2023-12-07 409.90 409.90 388.20 393.50 0.5M
2023-12-06 381.00 404.80 381.00 397.10 0.9M
2023-12-05 386.40 393.00 383.00 385.20 0.3M
2023-12-04 389.00 411.00 386.30 388.90 1.2M
2023-12-01 382.80 392.00 371.30 387.30 0.8M
2023-11-30 397.20 401.20 381.00 382.10 1.0M
2023-11-29 394.30 400.10 380.70 394.60 0.5M
2023-11-28 382.10 394.00 381.70 389.40 0.5M
2023-11-27 372.00 390.00 372.00 387.30 0.3M
2023-11-24 376.30 388.00 372.10 375.90 0.3M
2023-11-23 388.20 389.90 377.20 378.70 0.3M
2023-11-22 385.40 392.70 373.30 386.80 0.9M
2023-11-21 392.00 402.40 386.00 387.60 0.4M
2023-11-20 395.00 404.20 380.30 387.60 0.6M
2023-11-17 380.00 391.60 377.90 389.10 0.4M
2023-11-16 388.80 400.00 380.30 382.20 0.5M
2023-11-15 400.00 409.40 389.60 395.60 0.6M
2023-11-14 375.00 400.90 375.00 395.60 0.5M
2023-11-13 384.40 391.20 375.20 382.60 0.3M
2023-11-10 380.00 395.80 376.40 389.30 0.5M
2023-11-09 383.60 396.90 378.00 391.60 0.5M
2023-11-08 390.00 405.00 388.10 391.80 0.8M
2023-11-07 389.00 404.02 381.10 397.90 0.7M
2023-11-06 364.50 394.94 364.00 389.70 1.0M
2023-11-03 366.64 382.70 355.00 372.00 0.8M
2023-11-02 365.00 373.90 355.00 362.80 0.9M
2023-11-01 384.80 390.80 344.40 365.00 2.3M
2023-10-31 391.91 399.80 386.50 395.40 0.5M
2023-10-30 387.00 414.60 382.30 388.10 0.3M
2023-10-27 384.90 399.90 381.70 385.60 0.3M
2023-10-26 392.43 414.20 388.20 391.70 0.3M
2023-10-25 384.20 399.00 380.70 394.60 0.4M
2023-10-24 394.00 419.70 386.20 392.70 1.0M
2023-10-23 402.50 423.20 392.60 401.30 0.7M
2023-10-20 386.20 401.30 386.20 398.70 0.5M
2023-10-19 394.71 402.60 388.30 390.20 0.6M
2023-10-18 393.20 402.00 388.20 402.00 0.3M
2023-10-17 383.80 400.00 381.60 395.30 0.4M
2023-10-16 372.70 391.50 372.70 386.90 0.4M
2023-10-13 377.50 389.50 372.00 379.50 0.5M
2023-10-12 382.30 396.20 372.10 381.00 1.1M
2023-10-11 383.10 396.70 383.10 390.10 0.7M
2023-10-10 373.90 394.52 373.80 387.90 0.9M
2023-10-09 388.80 395.40 376.50 381.20 0.3M
2023-10-06 376.40 393.40 369.10 388.40 0.5M
2023-10-05 373.00 384.80 369.76 378.70 0.3M
2023-10-04 387.40 396.30 367.94 374.30 0.9M
2023-10-03 373.50 382.20 366.00 378.40 0.6M
2023-10-02 388.10 391.80 375.80 382.90 0.3M
2023-09-29 394.80 401.56 376.90 384.50 0.5M
2023-09-28 379.10 393.58 375.00 389.80 0.4M
2023-09-27 377.40 395.40 371.94 387.10 0.5M
2023-09-26 363.40 393.80 357.50 381.00 1.5M
2023-09-25 390.00 390.00 368.53 386.80 1.5M
2023-09-22 399.00 399.00 382.00 383.00 0.7M
2023-09-21 391.67 414.00 389.00 394.50 0.4M
2023-09-20 381.80 411.40 379.90 400.80 1.1M
2023-09-19 390.00 393.90 379.00 381.90 0.9M
2023-09-18 400.00 404.50 381.10 392.00 0.5M
2023-09-15 405.00 411.40 389.00 403.60 1.0M
2023-09-14 405.00 410.60 389.40 400.70 0.6M
2023-09-13 387.50 408.10 387.50 400.30 0.4M
2023-09-12 397.50 407.82 388.00 390.80 0.6M
2023-09-11 401.50 410.00 390.85 403.90 0.6M
2023-09-08 409.70 414.30 400.62 401.40 0.4M
2023-09-07 424.80 425.40 406.20 410.00 0.7M
2023-09-06 430.00 439.80 419.00 423.90 0.6M
2023-09-05 431.30 449.60 430.14 441.00 0.5M
2023-09-04 442.60 465.50 428.00 440.60 0.7M
2023-09-01 436.90 474.20 422.30 449.80 1.6M
2023-08-31 405.00 461.50 402.10 438.40 2.3M
2023-08-30 409.90 413.60 403.00 404.60 0.6M
2023-08-29 398.50 412.40 381.70 407.70 1.4M
2023-08-25 388.30 404.80 384.70 388.70 0.8M
2023-08-24 379.00 388.10 361.90 387.00 1.3M
2023-08-23 370.00 386.70 360.88 378.20 1.2M
2023-08-22 394.40 399.20 366.40 373.60 1.2M
2023-08-21 393.00 399.00 385.00 392.30 0.4M
2023-08-18 388.30 396.80 376.00 388.20 1.0M
2023-08-17 395.30 399.10 391.30 396.00 0.5M
2023-08-16 397.70 404.39 389.20 400.00 0.4M
2023-08-15 398.00 402.80 388.76 399.00 0.8M
2023-08-14 428.00 428.00 398.00 398.70 1.3M
2023-08-11 426.10 439.90 421.70 424.00 0.5M
2023-08-10 435.80 435.80 417.70 426.10 0.3M
2023-08-09 427.30 438.00 422.80 423.50 1.0M
2023-08-08 425.00 431.30 416.77 423.00 0.8M
2023-08-07 438.10 445.90 429.00 431.60 0.9M
2023-08-04 425.00 446.79 418.08 439.00 1.2M
2023-08-03 412.20 437.70 410.50 423.70 0.9M
2023-08-02 415.20 428.20 402.00 422.10 1.2M
2023-08-01 427.40 427.40 401.00 418.50 0.9M
2023-07-31 418.70 434.28 412.00 420.60 1.2M
2023-07-28 398.90 422.70 389.90 414.50 1.1M
2023-07-27 410.00 432.30 393.00 401.50 2.0M
2023-07-26 404.60 411.43 391.31 407.40 0.8M
2023-07-25 385.00 415.10 376.62 405.00 1.1M
2023-07-24 383.50 387.19 368.70 383.40 1.0M
2023-07-21 400.00 406.10 385.10 395.50 0.9M
2023-07-20 381.20 402.90 380.70 400.00 1.0M
2023-07-19 387.80 400.00 379.92 385.90 1.7M
2023-07-18 351.60 377.96 350.90 377.70 1.1M
2023-07-17 352.40 360.44 338.00 351.90 1.0M
2023-07-14 370.50 377.30 349.70 349.70 1.3M
2023-07-13 367.00 395.21 367.00 377.00 1.5M
2023-07-12 336.40 376.40 336.00 366.70 1.4M
2023-07-11 342.00 347.90 333.33 340.60 0.6M
2023-07-10 332.10 342.52 325.00 340.90 0.6M
2023-07-07 337.10 338.00 323.00 336.20 1.1M
2023-07-06 355.10 362.89 328.90 328.90 1.5M
2023-07-05 369.04 372.19 353.70 355.10 0.8M
2023-07-04 380.60 382.40 368.50 368.50 0.6M
2023-07-03 385.30 388.38 369.60 375.90 0.7M
2023-06-30 378.10 391.10 365.10 382.70 1.6M
2023-06-29 413.10 424.90 368.00 376.00 2.3M
2023-06-28 395.90 420.00 395.90 416.70 2.1M
2023-06-27 410.50 410.70 392.20 407.60 1.0M
2023-06-26 390.50 399.78 386.05 392.80 0.6M
2023-06-23 407.10 414.90 388.70 390.40 1.3M
2023-06-22 389.80 421.90 385.00 408.70 1.4M
2023-06-21 395.30 422.30 377.14 400.90 1.7M
2023-06-20 408.00 415.80 381.49 397.00 1.8M
2023-06-19 368.10 412.00 366.80 411.20 1.6M
2023-06-16 388.20 407.84 365.90 370.40 6.8M
2023-06-15 340.00 382.00 340.00 376.40 3.4M
2023-06-14 325.50 334.90 322.90 328.00 1.4M
2023-06-13 333.10 342.94 324.00 325.00 2.6M
2023-06-12 330.20 336.48 320.33 329.30 1.2M
2023-06-09 340.00 348.80 325.10 325.10 2.3M
2023-06-08 345.30 352.65 338.30 343.10 1.1M
2023-06-07 353.10 357.80 341.00 348.00 4.0M
2023-06-06 369.00 380.99 355.00 356.00 1.5M
2023-06-05 368.00 404.26 362.40 375.20 2.8M
2023-06-02 343.00 367.00 343.00 350.40 1.2M
2023-06-01 344.40 347.20 332.00 342.00 2.9M
2023-05-31 350.00 368.76 337.50 343.30 2.4M
2023-05-30 415.20 419.27 356.00 356.00 3.5M
2023-05-26 438.00 455.20 403.00 406.00 2.6M
2023-05-25 437.10 445.24 418.10 418.10 0.6M
2023-05-24 450.80 451.70 430.00 436.00 0.7M
2023-05-23 442.70 467.20 438.30 454.80 1.0M
2023-05-22 443.70 445.90 431.10 443.50 0.7M
2023-05-19 453.10 475.80 437.54 446.10 1.5M
2023-05-18 437.50 472.40 429.30 453.50 2.1M
2023-05-17 388.20 443.00 380.10 430.00 1.9M
2023-05-16 396.00 427.40 393.20 398.90 1.9M
2023-05-15 465.00 480.00 380.60 400.50 5.8M
2023-05-12 505.00 548.20 496.45 505.00 3.7M
2023-05-11 491.80 516.00 445.00 500.00 6.1M
2023-05-10 631.00 639.01 487.40 487.40 3.9M
2023-05-09 694.20 707.20 635.80 635.80 1.0M
2023-05-05 684.20 708.00 682.80 696.80 0.3M
2023-05-04 735.80 743.20 672.80 684.20 0.6M
2023-05-03 741.20 747.80 725.00 737.40 0.1M
2023-05-02 750.00 758.80 728.62 735.20 0.2M
2023-04-28 737.80 744.00 715.20 736.80 0.2M
2023-04-27 726.20 733.60 715.40 720.60 0.2M
2023-04-26 723.80 733.00 701.60 724.00 0.5M
2023-04-25 745.00 748.60 719.60 731.80 0.2M
2023-04-24 770.00 776.20 736.00 749.20 0.3M
2023-04-21 758.60 794.00 754.40 784.40 0.3M
2023-04-20 723.00 768.00 723.00 757.80 0.2M
2023-04-19 710.00 744.96 706.05 742.00 0.3M
2023-04-18 748.60 754.80 716.40 716.40 0.3M
2023-04-17 704.80 758.40 704.80 741.60 0.5M
2023-04-14 700.00 717.64 700.00 701.40 0.3M
2023-04-13 732.00 749.00 702.40 702.40 0.4M
2023-04-12 738.40 761.00 726.20 726.20 0.4M
2023-04-11 768.40 787.37 755.40 759.60 0.2M
2023-04-06 750.00 769.00 742.40 754.60 0.2M
2023-04-05 784.00 786.40 746.05 760.00 0.3M
2023-04-04 815.60 822.60 783.40 783.40 0.3M
2023-04-03 817.40 838.00 796.00 806.80 0.4M
2023-03-31 810.50 825.50 799.02 820.50 0.3M
2023-03-30 753.00 808.50 747.00 806.50 0.4M
2023-03-29 728.00 751.50 703.00 744.00 0.3M
2023-03-28 700.50 740.50 700.50 719.00 0.4M
2023-03-27 752.50 764.00 709.00 723.50 0.3M
2023-03-24 782.00 782.00 743.33 745.50 0.2M
2023-03-23 760.00 776.00 755.58 771.00 0.3M
2023-03-22 772.00 796.33 749.43 777.00 0.3M
2023-03-21 740.00 774.00 722.00 760.00 0.4M
2023-03-20 712.00 737.00 686.50 722.00 0.4M
2023-03-17 808.00 818.00 725.80 737.50 1.0M
2023-03-16 797.50 827.50 782.00 797.00 0.4M
2023-03-15 839.50 846.50 771.00 784.50 0.5M
2023-03-14 820.50 872.00 802.50 848.00 0.5M
2023-03-13 813.50 852.50 791.50 822.50 0.4M
2023-03-10 870.00 871.50 824.94 830.50 0.6M
2023-03-09 925.00 930.50 884.50 909.00 0.5M
2023-03-08 923.00 938.37 891.17 931.00 0.4M
2023-03-07 928.00 961.00 921.51 933.50 0.4M
2023-03-06 943.00 960.00 913.50 941.50 0.5M
2023-03-03 885.00 925.00 860.00 925.00 0.5M
2023-03-02 879.50 888.50 846.50 871.50 0.3M
2023-03-01 894.00 894.00 852.00 855.00 0.4M
2023-02-28 851.50 875.00 834.50 875.00 0.6M
2023-02-27 832.50 858.50 822.00 854.50 0.2M
2023-02-24 855.50 855.50 814.63 822.00 0.3M
2023-02-23 814.00 864.00 814.00 840.00 0.3M
2023-02-22 815.00 825.50 794.50 810.00 0.2M
2023-02-21 830.00 840.00 816.00 818.00 0.2M
2023-02-20 808.00 843.00 808.00 828.00 0.2M
2023-02-17 808.00 848.00 801.50 834.00 0.3M
2023-02-16 844.00 863.00 809.94 825.00 0.3M
2023-02-15 822.00 833.58 806.50 830.50 0.3M
2023-02-14 833.00 853.00 811.50 818.00 0.3M
2023-02-13 820.00 835.50 808.00 825.00 0.4M
2023-02-10 887.50 906.50 814.50 824.00 0.8M
2023-02-09 905.50 927.50 894.00 905.00 0.5M
2023-02-08 927.00 947.00 887.00 900.00 0.4M
2023-02-07 934.50 934.50 893.00 913.50 0.3M
2023-02-06 944.00 947.50 902.50 915.00 0.4M
2023-02-03 945.00 972.23 923.28 963.00 0.7M
2023-02-02 905.00 1,015.00 900.72 982.00 1.1M
2023-02-01 876.00 899.50 836.19 891.50 0.7M
2023-01-31 841.00 881.00 839.00 872.50 0.9M
2023-01-30 812.00 881.50 795.00 875.00 0.9M
2023-01-27 800.00 820.00 794.50 810.50 0.3M
2023-01-26 784.50 808.34 780.01 800.00 0.5M
2023-01-25 771.50 793.50 745.50 778.00 0.6M
2023-01-24 739.00 783.50 724.50 768.50 0.7M
2023-01-23 775.00 799.43 733.50 743.50 0.6M
2023-01-20 766.00 796.50 744.00 778.00 0.8M
2023-01-19 761.50 761.50 693.50 700.00 0.6M
2023-01-18 745.00 773.50 725.50 760.50 0.5M
2023-01-17 783.00 788.50 730.50 739.00 0.9M
2023-01-16 740.50 813.50 727.50 783.50 0.7M
2023-01-13 716.00 764.00 698.50 745.00 1.0M
2023-01-12 571.00 717.00 557.50 708.50 1.6M
2023-01-11 576.00 599.93 556.00 586.00 0.4M
2023-01-10 587.50 601.82 564.00 578.50 0.4M
2023-01-09 587.00 604.78 575.50 594.00 0.5M
2023-01-06 577.00 595.50 551.00 587.00 0.5M
2023-01-05 575.00 601.00 573.94 577.00 0.5M
2023-01-04 531.00 570.00 531.00 570.00 0.5M
2023-01-03 527.00 546.50 517.00 532.50 0.5M