International Distributions Services

IDSI
🏛️ イギリス →
3.59
最終更新: 2025-05-30
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
2022-12-30 215.40 216.48 213.00 213.00 0.6M
2022-12-29 210.70 215.60 207.50 214.70 1.2M
2022-12-28 211.10 214.50 210.00 210.60 1.4M
2022-12-23 208.40 211.83 207.00 211.10 0.6M
2022-12-22 213.30 213.30 207.00 207.80 1.4M
2022-12-21 207.60 213.10 206.10 211.40 3.3M
2022-12-20 206.20 208.30 204.02 206.50 6.9M
2022-12-19 208.70 211.60 204.80 207.00 2.0M
2022-12-16 206.30 208.60 202.82 207.00 22.2M
2022-12-15 205.90 208.78 203.90 206.40 3.7M
2022-12-14 210.00 210.00 203.70 207.90 2.0M
2022-12-13 205.00 215.50 201.20 210.10 3.9M
2022-12-12 206.20 210.20 201.00 204.30 2.9M
2022-12-09 211.00 213.30 208.40 212.60 1.7M
2022-12-08 216.80 217.70 210.70 210.70 1.7M
2022-12-07 220.60 223.60 216.90 217.60 2.7M
2022-12-06 226.50 226.50 219.50 222.50 2.0M
2022-12-05 230.70 234.10 223.10 225.10 2.5M
2022-12-02 236.00 238.70 230.80 234.50 1.9M
2022-12-01 237.40 241.20 231.00 232.30 2.3M
2022-11-30 232.60 233.80 225.50 228.40 3.4M
2022-11-29 235.60 237.90 227.50 230.70 2.3M
2022-11-28 242.70 242.90 233.50 235.50 2.3M
2022-11-25 247.70 247.70 240.70 242.60 2.3M
2022-11-24 238.10 243.50 237.10 243.30 1.4M
2022-11-23 241.20 243.96 230.00 238.00 3.9M
2022-11-22 244.80 248.90 241.80 244.20 2.7M
2022-11-21 246.40 248.18 236.86 243.70 3.7M
2022-11-18 237.50 256.10 235.30 252.30 4.8M
2022-11-17 246.70 247.10 223.70 237.30 3.2M
2022-11-16 247.40 250.80 233.10 239.80 3.9M
2022-11-15 249.60 250.50 235.00 246.90 4.4M
2022-11-14 246.70 252.80 244.70 250.70 2.8M
2022-11-11 240.90 251.40 238.50 247.50 4.2M
2022-11-10 231.60 244.26 225.10 237.50 3.9M
2022-11-09 227.40 232.70 224.40 231.60 3.4M
2022-11-08 215.80 230.40 212.80 229.30 6.8M
2022-11-07 204.70 219.70 200.59 216.30 4.6M
2022-11-04 194.15 202.91 193.65 201.90 3.0M
2022-11-03 199.05 201.90 190.40 194.75 3.1M
2022-11-02 206.10 207.20 201.90 203.00 2.7M
2022-11-01 206.40 214.10 203.60 207.10 4.3M
2022-10-31 200.00 210.70 200.00 202.30 5.5M
2022-10-28 201.50 202.30 191.55 193.80 2.4M
2022-10-27 205.00 205.00 197.60 201.60 1.7M
2022-10-26 190.60 201.70 190.60 201.70 2.6M
2022-10-25 194.85 196.50 188.10 195.20 2.3M
2022-10-24 191.45 196.65 188.98 191.55 2.0M
2022-10-21 195.15 197.00 186.88 190.10 3.6M
2022-10-20 201.20 202.60 193.96 201.10 3.0M
2022-10-19 201.50 203.00 196.50 196.50 4.0M
2022-10-18 193.55 202.40 192.60 196.65 20.0M
2022-10-17 187.20 199.75 183.50 195.90 5.8M
2022-10-14 197.60 202.00 173.65 187.75 7.7M
2022-10-13 210.40 213.70 202.20 209.70 2.2M
2022-10-12 210.00 212.00 201.90 208.40 5.0M
2022-10-11 202.80 209.90 201.00 206.90 3.2M
2022-10-10 201.40 206.50 199.05 203.70 3.4M
2022-10-07 202.90 204.31 197.30 201.80 5.1M
2022-10-06 199.90 204.22 199.41 203.40 4.0M
2022-10-05 205.90 208.00 197.55 197.65 3.6M
2022-10-04 199.55 207.00 196.90 207.00 4.6M
2022-10-03 181.55 196.40 179.10 196.40 9.4M
2022-09-30 184.55 189.46 182.60 184.45 3.8M
2022-09-29 187.00 187.33 180.45 183.20 4.0M
2022-09-28 190.00 191.62 177.15 187.20 9.9M
2022-09-27 196.00 201.00 194.05 194.05 2.9M
2022-09-26 198.25 200.10 192.92 195.85 3.0M
2022-09-23 208.10 210.50 195.15 196.45 4.0M
2022-09-22 212.80 215.60 202.80 204.60 5.1M
2022-09-21 213.30 220.40 212.00 214.90 3.0M
2022-09-20 232.20 233.10 211.60 214.40 6.5M
2022-09-16 234.00 235.30 217.70 229.70 20.6M
2022-09-15 251.50 257.04 248.90 249.90 2.5M
2022-09-14 259.70 263.47 251.40 251.40 3.0M
2022-09-13 269.40 270.22 262.60 263.50 2.4M
2022-09-12 262.30 267.90 259.40 267.80 4.4M
2022-09-09 251.80 260.30 251.08 259.10 2.5M
2022-09-08 259.50 263.10 247.00 251.80 3.6M
2022-09-07 259.30 264.20 256.90 257.40 4.6M
2022-09-06 254.70 265.23 254.20 260.90 2.0M
2022-09-05 255.50 257.50 252.60 254.50 4.2M
2022-09-02 255.50 262.30 251.90 259.70 1.9M
2022-09-01 273.70 275.00 253.60 253.60 3.5M
2022-08-31 276.70 278.60 273.90 275.50 4.0M
2022-08-30 264.30 280.90 264.30 275.30 3.4M
2022-08-26 271.30 273.60 267.00 267.00 2.5M
2022-08-25 262.30 274.90 258.80 266.10 3.2M
2022-08-24 262.60 264.60 257.87 261.30 1.4M
2022-08-23 260.00 264.60 258.90 261.50 2.2M
2022-08-22 267.40 269.86 259.00 261.30 2.9M
2022-08-19 266.70 270.60 266.58 267.00 6.9M
2022-08-18 272.00 274.20 266.60 270.90 7.4M
2022-08-17 273.00 278.70 270.00 271.70 3.4M
2022-08-16 271.60 276.10 267.60 272.40 2.8M
2022-08-15 267.80 271.90 265.30 269.20 2.2M
2022-08-12 267.40 270.40 264.50 268.40 2.2M
2022-08-11 271.80 273.40 263.94 268.10 1.6M
2022-08-10 265.70 269.30 255.50 269.30 3.6M
2022-08-09 276.40 277.20 265.90 266.40 3.1M
2022-08-08 285.10 285.10 272.42 276.40 3.1M
2022-08-05 278.00 285.20 276.50 279.90 2.8M
2022-08-04 277.60 282.40 275.12 277.10 2.5M
2022-08-03 275.70 280.80 274.21 280.50 2.1M
2022-08-02 281.00 283.70 272.70 275.50 2.5M
2022-08-01 282.70 285.94 281.79 281.80 2.8M
2022-07-29 278.40 287.40 278.20 282.80 2.8M
2022-07-28 277.90 281.20 275.08 276.90 3.5M
2022-07-27 290.20 293.17 287.80 287.80 2.9M
2022-07-26 293.20 294.30 286.70 288.30 4.2M
2022-07-25 287.80 298.10 285.20 294.50 4.0M
2022-07-22 288.40 294.20 283.60 290.80 3.0M
2022-07-21 282.80 294.60 280.93 290.00 5.0M
2022-07-20 272.90 288.10 267.60 285.60 7.6M
2022-07-19 280.00 288.30 270.90 285.00 3.9M
2022-07-18 277.10 279.20 274.10 277.10 2.8M
2022-07-15 265.50 277.30 264.80 275.20 3.0M
2022-07-14 270.10 271.70 262.10 264.60 3.3M
2022-07-13 274.80 275.73 268.70 270.10 2.7M
2022-07-12 267.90 272.20 266.21 271.20 1.1M
2022-07-11 270.90 274.08 269.10 270.10 1.6M
2022-07-08 270.00 275.90 268.93 273.70 1.8M
2022-07-07 270.50 272.89 266.10 272.80 6.0M
2022-07-06 270.90 277.00 265.60 267.70 2.6M
2022-07-05 270.00 273.00 261.80 269.10 2.7M
2022-07-04 272.00 273.60 267.50 267.80 7.0M
2022-07-01 267.50 277.95 266.90 270.30 2.2M
2022-06-30 262.30 272.30 257.43 269.70 5.5M
2022-06-29 280.00 280.00 267.40 268.30 3.7M
2022-06-28 276.80 288.10 276.80 283.30 4.9M
2022-06-27 279.30 288.70 278.70 280.90 3.3M
2022-06-24 279.00 281.90 275.40 281.40 4.3M
2022-06-23 273.00 282.80 271.10 278.60 5.8M
2022-06-22 264.20 275.20 258.80 273.50 5.9M
2022-06-21 282.00 282.40 273.00 273.40 3.0M
2022-06-20 273.70 284.00 273.70 281.10 3.0M
2022-06-17 272.70 281.12 270.98 272.00 24.4M
2022-06-16 279.00 279.00 267.60 270.00 4.6M
2022-06-15 278.40 283.40 275.40 282.00 3.0M
2022-06-14 276.20 276.77 263.20 273.70 3.7M
2022-06-13 275.00 275.30 268.20 273.20 3.9M
2022-06-10 282.80 283.40 276.40 279.10 3.8M
2022-06-09 289.90 289.90 281.40 285.40 5.3M
2022-06-08 307.90 308.70 289.98 291.40 5.8M
2022-06-07 310.30 311.40 304.50 307.30 3.4M
2022-06-06 307.70 312.58 300.60 312.10 4.4M
2022-06-01 312.00 312.63 300.30 300.30 4.6M
2022-05-31 326.10 326.95 309.14 310.60 9.3M
2022-05-30 321.10 331.30 320.40 328.90 2.1M
2022-05-27 326.70 328.20 319.90 321.00 2.6M
2022-05-26 315.00 328.94 312.90 327.30 3.0M
2022-05-25 315.90 315.90 304.40 313.70 3.5M
2022-05-24 313.00 323.72 306.80 313.70 4.9M
2022-05-23 318.80 332.00 315.60 332.00 5.8M
2022-05-20 303.20 321.80 301.40 315.40 8.1M
2022-05-19 332.10 332.10 290.20 300.00 14.3M
2022-05-18 345.30 352.10 341.20 342.40 6.1M
2022-05-17 337.60 349.30 335.40 343.80 5.6M
2022-05-16 334.50 336.06 327.40 334.90 2.6M
2022-05-13 328.70 338.50 326.20 338.10 2.2M
2022-05-12 318.00 327.70 316.70 325.60 3.7M
2022-05-11 328.50 329.60 319.50 326.00 4.1M
2022-05-10 327.00 332.40 324.50 326.00 3.9M
2022-05-09 321.90 325.20 316.10 322.40 5.1M
2022-05-06 336.40 336.94 323.50 326.70 3.8M
2022-05-05 347.50 350.36 337.00 337.10 3.6M
2022-05-04 342.70 344.12 338.40 341.90 2.4M
2022-05-03 344.40 348.20 333.80 341.60 3.0M
2022-04-29 350.30 352.60 339.84 344.60 2.5M
2022-04-28 342.80 352.20 341.40 346.40 2.3M
2022-04-27 339.10 341.20 332.90 339.30 6.4M
2022-04-26 355.60 356.50 334.90 334.90 6.5M
2022-04-25 349.30 356.80 347.50 351.70 4.7M
2022-04-22 349.60 359.80 348.29 353.60 4.3M
2022-04-21 340.40 363.90 337.50 354.70 6.6M
2022-04-20 338.40 340.70 332.62 338.80 2.2M
2022-04-19 327.90 340.20 324.50 338.50 3.9M
2022-04-14 331.70 332.00 327.30 329.10 2.8M
2022-04-13 329.40 329.60 323.99 329.60 2.8M
2022-04-12 326.00 330.60 323.10 329.80 2.9M
2022-04-11 330.90 331.89 325.10 329.30 2.8M
2022-04-08 328.10 331.40 325.00 330.30 2.5M
2022-04-07 331.60 331.66 323.10 324.30 3.2M
2022-04-06 330.60 332.50 317.15 328.30 6.0M
2022-04-05 332.70 342.80 329.55 332.50 2.8M
2022-04-04 330.40 332.79 322.60 331.80 2.6M
2022-04-01 329.00 332.40 325.90 328.50 3.0M
2022-03-31 345.00 349.70 327.18 329.00 4.8M
2022-03-30 355.70 361.50 345.50 345.50 2.5M
2022-03-29 338.50 359.58 330.90 355.30 4.0M
2022-03-28 362.50 362.60 353.10 354.70 4.0M
2022-03-25 365.20 365.20 357.50 360.10 1.5M
2022-03-24 355.50 363.46 351.20 361.10 2.0M
2022-03-23 372.60 374.70 354.60 354.60 2.5M
2022-03-22 364.00 372.80 364.00 370.90 1.8M
2022-03-21 373.30 376.75 364.70 367.90 2.6M
2022-03-18 368.10 372.10 363.20 371.00 6.9M
2022-03-17 376.00 379.30 358.00 363.60 3.0M
2022-03-16 370.50 373.61 365.30 371.70 6.8M
2022-03-15 358.60 365.50 351.81 363.50 4.5M
2022-03-14 357.00 364.20 353.00 359.80 3.6M
2022-03-11 347.80 359.00 344.40 352.20 2.3M
2022-03-10 350.20 355.39 343.70 346.90 2.7M
2022-03-09 354.10 354.10 340.19 348.00 5.6M
2022-03-08 333.80 357.50 333.80 348.70 6.8M
2022-03-07 344.60 346.20 330.60 339.50 7.0M
2022-03-04 357.90 362.38 348.80 353.00 6.5M
2022-03-03 354.20 370.70 353.90 361.00 6.8M
2022-03-02 381.80 383.70 356.00 359.00 7.7M
2022-03-01 395.60 398.82 387.80 387.80 4.7M
2022-02-28 381.40 392.70 377.10 392.70 5.4M
2022-02-25 378.60 387.30 368.98 387.30 6.2M
2022-02-24 379.90 382.60 367.90 370.90 5.7M
2022-02-23 401.70 404.14 390.00 390.00 5.0M
2022-02-22 406.00 414.80 401.40 402.20 5.5M
2022-02-21 421.30 422.70 411.80 414.30 3.1M
2022-02-18 421.80 425.20 419.10 419.10 2.9M
2022-02-17 427.30 433.00 421.70 421.70 3.1M
2022-02-16 436.30 436.80 422.70 426.20 3.4M
2022-02-15 428.30 439.50 428.30 437.90 7.7M
2022-02-14 436.00 437.00 426.80 430.00 3.5M
2022-02-11 436.30 443.40 433.90 442.90 3.3M
2022-02-10 450.30 452.90 436.80 440.60 2.8M
2022-02-09 445.80 453.10 440.30 448.60 4.8M
2022-02-08 438.30 445.60 436.40 439.10 2.7M
2022-02-07 430.40 438.40 430.10 436.40 3.1M
2022-02-04 439.80 444.70 429.20 429.20 5.2M
2022-02-03 451.90 452.00 438.90 438.90 2.8M
2022-02-02 446.60 453.08 446.02 448.20 2.7M
2022-02-01 442.20 450.20 441.80 445.60 3.3M
2022-01-31 436.90 446.80 432.90 440.40 3.0M
2022-01-28 433.40 441.38 430.00 432.10 3.8M
2022-01-27 423.30 436.50 421.00 435.20 3.9M
2022-01-26 444.20 444.20 430.80 430.80 3.8M
2022-01-25 443.80 460.70 434.60 442.30 5.7M
2022-01-24 460.00 460.80 427.92 436.60 8.1M
2022-01-21 469.70 475.00 453.30 461.70 6.6M
2022-01-20 492.10 493.80 473.70 473.70 4.5M
2022-01-19 497.80 506.40 487.90 491.50 3.2M
2022-01-18 505.20 506.61 495.60 498.30 5.6M
2022-01-17 500.80 509.60 496.70 507.00 2.6M
2022-01-14 518.00 518.00 493.70 496.50 6.0M
2022-01-13 518.40 526.68 513.40 526.20 2.3M
2022-01-12 514.00 521.34 512.20 516.60 3.7M
2022-01-11 505.80 512.40 504.50 512.40 2.2M
2022-01-10 520.80 520.80 502.40 502.40 2.2M
2022-01-07 524.20 527.80 517.00 518.80 1.6M
2022-01-06 521.20 528.40 518.40 522.40 1.8M
2022-01-05 523.40 531.40 522.00 526.80 2.0M
2022-01-04 519.40 526.40 514.40 523.00 2.5M