Grifols

GRLS
🏛️ イギリス →
11.95
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
2021-12-30 16.54 16.86 16.50 16.85 0.1M
2021-12-29 16.83 16.92 16.79 16.87 0.1M
2021-12-23 16.35 16.40 16.18 16.19 0.1M
2021-12-22 16.28 16.47 16.14 16.17 0.1M
2021-12-21 15.60 16.43 15.60 16.25 0.2M
2021-12-20 16.30 16.31 15.67 15.73 0.1M
2021-12-17 16.13 16.55 16.04 16.45 0.7M
2021-12-16 16.04 16.26 15.91 16.08 0.1M
2021-12-15 15.95 16.00 15.75 15.93 0.2M
2021-12-14 15.81 16.15 15.81 16.07 0.1M
2021-12-13 15.54 15.79 15.30 15.76 0.1M
2021-12-10 15.47 15.56 15.29 15.37 0.4M
2021-12-09 15.40 15.48 15.26 15.30 0.3M
2021-12-08 15.33 15.47 15.25 15.28 0.1M
2021-12-07 15.46 15.46 15.15 15.29 0.2M
2021-12-06 15.35 15.35 15.08 15.17 0.1M
2021-12-03 15.47 15.69 15.36 15.49 0.1M
2021-12-02 15.78 15.80 15.52 15.61 0.2M
2021-12-01 16.19 16.29 15.76 15.78 0.0M
2021-11-30 16.65 16.65 15.96 16.09 0.3M
2021-11-29 17.23 17.23 16.71 16.74 0.2M
2021-11-26 17.41 17.50 17.09 17.19 0.1M
2021-11-25 17.68 17.70 17.55 17.66 0.0M
2021-11-24 17.55 17.86 17.54 17.82 0.1M
2021-11-23 17.54 17.69 17.38 17.45 0.3M
2021-11-22 17.67 17.86 17.38 17.47 0.2M
2021-11-19 17.84 17.90 17.64 17.65 0.2M
2021-11-18 18.65 18.68 17.79 17.84 0.1M
2021-11-17 18.27 18.55 18.26 18.55 0.0M
2021-11-16 18.36 18.57 18.31 18.34 0.0M
2021-11-15 18.24 18.49 18.24 18.47 0.2M
2021-11-12 18.23 18.27 18.01 18.14 0.2M
2021-11-11 18.41 18.41 18.04 18.18 0.3M
2021-11-10 18.43 18.60 18.40 18.57 0.1M
2021-11-09 18.41 18.70 18.34 18.61 0.1M
2021-11-08 18.52 18.68 18.34 18.41 0.0M
2021-11-05 18.52 18.80 18.28 18.58 0.1M
2021-11-04 19.31 19.31 18.86 18.89 0.1M
2021-11-03 19.83 19.83 19.32 19.32 0.2M
2021-11-02 19.78 19.84 19.65 19.75 0.1M
2021-11-01 19.89 19.98 19.68 19.73 0.2M
2021-10-29 19.87 19.98 19.66 19.77 0.1M
2021-10-28 19.95 19.95 19.75 19.91 0.0M
2021-10-27 20.26 20.36 19.86 20.00 0.1M
2021-10-26 20.32 20.59 20.25 20.29 0.1M
2021-10-25 20.27 20.43 20.16 20.28 0.0M
2021-10-22 20.47 20.47 20.17 20.42 0.1M
2021-10-21 20.01 20.38 20.01 20.36 0.0M
2021-10-20 20.00 20.05 19.77 19.91 0.1M
2021-10-19 19.84 20.12 19.75 19.98 0.1M
2021-10-18 20.51 20.60 20.17 20.27 0.0M
2021-10-15 20.62 20.79 20.40 20.44 0.1M
2021-10-14 20.35 20.67 20.28 20.50 0.1M
2021-10-13 19.80 20.18 19.71 20.12 0.1M
2021-10-12 19.73 20.31 19.61 19.81 0.1M
2021-10-11 20.14 20.30 19.71 19.89 0.1M
2021-10-08 21.05 21.05 20.42 20.45 0.1M
2021-10-07 21.21 21.33 20.84 20.98 0.1M
2021-10-06 21.99 22.09 21.26 21.42 0.2M
2021-10-05 21.77 21.77 21.39 21.40 0.1M
2021-10-04 21.50 21.89 21.50 21.87 0.1M
2021-10-01 20.93 21.12 20.89 20.92 0.0M
2021-09-30 21.75 21.75 20.68 20.99 0.0M
2021-09-29 21.97 21.99 21.49 21.67 0.1M
2021-09-28 22.40 22.54 22.03 22.21 0.1M
2021-09-27 21.90 22.41 21.90 22.24 0.0M
2021-09-24 22.19 22.33 21.85 21.86 0.2M
2021-09-23 22.19 22.41 22.11 22.27 0.1M
2021-09-22 22.40 22.44 21.83 21.95 0.0M
2021-09-21 22.26 22.45 22.01 22.05 0.1M
2021-09-20 21.89 22.15 21.63 22.07 0.3M
2021-09-17 20.36 22.08 19.60 21.65 0.3M
2021-09-16 20.95 21.00 20.65 20.79 0.1M
2021-09-15 21.13 21.46 20.94 20.95 0.2M
2021-09-14 20.84 21.36 20.84 21.28 0.6M
2021-09-13 20.60 21.02 20.58 20.82 0.1M
2021-09-10 20.52 20.74 20.46 20.50 0.0M
2021-09-09 20.89 21.00 20.63 20.78 0.0M
2021-09-08 20.62 20.94 20.54 20.84 0.0M
2021-09-07 20.95 20.97 20.72 20.93 0.1M
2021-09-06 20.95 21.05 20.92 20.97 0.1M
2021-09-03 21.10 21.15 20.87 20.89 0.0M
2021-09-02 20.97 21.33 20.97 21.16 0.0M
2021-09-01 20.96 21.13 20.82 20.95 0.1M
2021-08-31 20.60 20.86 20.53 20.77 0.1M
2021-08-27 20.31 20.53 20.31 20.38 0.0M
2021-08-26 20.63 20.73 20.31 20.48 0.0M
2021-08-25 20.84 21.03 20.61 20.79 0.3M
2021-08-24 21.06 21.06 20.88 21.04 0.0M
2021-08-23 21.47 21.47 20.94 20.98 0.1M
2021-08-20 21.37 21.47 21.26 21.39 0.1M
2021-08-19 20.42 21.46 20.41 21.32 0.1M
2021-08-18 20.34 20.62 20.34 20.43 0.3M
2021-08-17 20.40 20.43 20.10 20.42 0.0M
2021-08-16 20.62 20.64 20.27 20.41 0.1M
2021-08-13 20.77 20.78 20.50 20.51 0.1M
2021-08-12 20.66 20.82 20.61 20.61 0.1M
2021-08-11 20.92 20.97 20.62 20.64 0.1M
2021-08-10 21.03 21.05 20.87 20.88 0.0M
2021-08-09 20.88 21.02 20.75 20.99 0.0M
2021-08-06 21.05 21.05 20.76 20.78 0.1M
2021-08-05 21.24 21.25 20.95 20.98 0.0M
2021-08-04 21.18 21.46 21.05 21.29 0.1M
2021-08-03 21.49 21.52 21.05 21.05 0.0M
2021-08-02 21.50 21.66 21.24 21.28 0.0M
2021-07-30 21.65 21.72 21.28 21.34 0.1M
2021-07-29 21.18 21.67 21.09 21.46 0.2M
2021-07-28 20.69 20.97 20.65 20.92 0.1M
2021-07-27 20.69 20.69 20.41 20.45 0.1M
2021-07-26 20.71 20.89 20.63 20.67 0.1M
2021-07-23 21.04 21.08 20.77 20.77 0.1M
2021-07-22 20.63 20.96 20.54 20.81 0.1M
2021-07-21 20.65 20.79 20.47 20.70 0.2M
2021-07-20 20.68 20.68 20.40 20.61 0.1M
2021-07-19 20.61 20.78 20.46 20.60 0.0M
2021-07-16 20.62 20.71 20.57 20.66 0.0M
2021-07-15 20.63 20.96 20.55 20.64 0.0M
2021-07-14 20.94 20.97 20.62 20.66 0.0M
2021-07-13 21.53 21.53 20.76 20.93 0.1M
2021-07-12 21.75 21.75 21.53 21.67 0.3M
2021-07-09 21.94 21.94 21.53 21.53 0.0M
2021-07-08 22.09 22.09 21.78 21.84 0.0M
2021-07-07 22.35 22.35 22.07 22.10 0.0M
2021-07-06 22.12 22.44 22.01 22.29 0.0M
2021-07-05 22.40 22.40 22.05 22.11 0.0M
2021-07-02 22.47 22.53 22.29 22.50 0.0M
2021-07-01 22.82 22.93 22.39 22.39 0.3M
2021-06-30 23.13 23.29 22.77 22.77 0.0M
2021-06-29 22.81 22.81 22.66 22.80 0.3M
2021-06-28 22.57 22.96 22.57 22.75 0.1M
2021-06-25 22.42 22.71 22.35 22.57 0.1M
2021-06-24 22.45 22.57 22.12 22.44 0.0M
2021-06-23 22.57 22.57 22.29 22.29 0.0M
2021-06-22 23.14 23.16 22.59 22.59 0.3M
2021-06-21 23.65 23.70 22.97 23.11 0.4M
2021-06-18 23.88 23.88 23.62 23.71 0.0M
2021-06-17 23.42 23.91 23.42 23.79 0.1M
2021-06-16 23.42 23.62 23.25 23.55 0.0M
2021-06-15 23.51 23.53 23.30 23.36 0.1M
2021-06-14 24.45 24.46 23.56 23.63 0.1M
2021-06-11 23.71 26.01 23.71 24.34 1.2M
2021-06-10 22.29 22.43 22.11 22.31 0.1M
2021-06-09 22.09 22.20 21.89 22.15 0.1M
2021-06-08 21.80 22.36 21.80 22.05 0.6M
2021-06-07 21.76 21.85 21.65 21.74 0.1M
2021-06-04 21.76 21.84 21.44 21.75 0.1M
2021-06-03 21.92 22.13 21.71 21.86 0.1M
2021-06-02 22.63 22.65 22.28 22.36 0.1M
2021-06-01 22.92 23.03 22.71 22.82 0.3M
2021-05-28 22.96 23.09 22.70 22.93 0.1M
2021-05-27 23.37 23.45 22.93 23.12 0.0M
2021-05-26 23.48 23.64 23.33 23.52 0.0M
2021-05-25 23.35 23.49 23.26 23.26 0.0M
2021-05-24 23.33 23.45 23.21 23.29 0.0M
2021-05-21 23.34 23.36 23.18 23.36 0.0M
2021-05-20 23.26 23.40 23.16 23.36 0.0M
2021-05-19 23.52 23.69 23.29 23.34 0.0M
2021-05-18 24.04 24.04 23.36 23.54 0.0M
2021-05-17 23.85 23.96 23.69 23.80 0.1M
2021-05-14 23.53 23.69 23.38 23.47 0.1M
2021-05-13 23.49 23.49 23.08 23.29 0.1M
2021-05-12 23.80 23.81 23.46 23.46 1.5M
2021-05-11 23.59 23.82 23.38 23.77 0.1M
2021-05-10 23.38 23.53 23.25 23.37 0.1M
2021-05-07 23.16 23.31 22.97 23.03 0.4M
2021-05-06 23.23 23.39 23.00 23.20 0.1M
2021-05-05 22.52 23.37 22.52 23.24 0.1M
2021-05-04 22.83 23.21 22.44 22.52 0.1M
2021-04-30 22.70 22.87 22.54 22.54 0.1M
2021-04-29 22.98 23.18 22.63 22.71 0.1M
2021-04-28 23.01 23.19 22.92 23.02 0.1M
2021-04-27 23.24 23.41 23.09 23.27 0.1M
2021-04-26 23.18 23.30 22.92 23.16 0.1M
2021-04-23 23.58 23.62 23.24 23.34 0.1M
2021-04-22 23.21 23.62 23.21 23.62 0.1M
2021-04-21 23.12 23.25 23.02 23.25 0.0M
2021-04-20 23.17 23.17 22.72 22.87 0.1M
2021-04-19 22.96 23.33 22.96 23.19 0.0M
2021-04-16 23.58 23.58 22.82 22.82 0.0M
2021-04-15 23.52 23.68 23.51 23.61 0.1M
2021-04-14 23.67 23.67 23.30 23.33 0.0M
2021-04-13 23.28 23.66 23.07 23.66 0.1M
2021-04-12 23.42 23.44 23.21 23.23 0.1M
2021-04-09 23.23 23.59 23.23 23.48 0.1M
2021-04-08 22.57 23.68 22.57 23.61 0.1M
2021-04-07 22.45 22.58 22.26 22.51 0.0M
2021-04-06 22.21 22.44 22.10 22.20 0.1M
2021-04-01 22.57 22.90 22.57 22.66 0.1M
2021-03-31 22.44 22.60 22.24 22.34 0.1M
2021-03-30 22.83 22.88 22.43 22.43 0.0M
2021-03-29 23.00 23.12 22.73 22.80 0.1M
2021-03-26 22.58 23.10 22.52 22.79 0.0M
2021-03-25 22.16 22.65 22.06 22.57 0.1M
2021-03-24 22.29 22.43 22.05 22.28 0.0M
2021-03-23 22.01 22.38 21.75 22.11 0.0M
2021-03-22 21.88 21.97 21.56 21.59 0.1M
2021-03-19 21.47 21.91 21.26 21.87 0.0M
2021-03-18 21.99 21.99 21.51 21.71 0.1M
2021-03-17 21.49 21.73 21.40 21.73 0.0M
2021-03-16 21.18 21.71 21.03 21.70 0.1M
2021-03-15 20.85 21.20 20.68 21.14 0.4M
2021-03-12 21.17 21.28 20.51 20.65 0.1M
2021-03-11 19.59 20.54 19.43 20.36 0.2M
2021-03-10 19.70 19.70 19.20 19.25 0.0M
2021-03-09 19.26 20.13 19.18 19.71 0.0M
2021-03-08 20.00 20.00 19.39 19.45 0.1M
2021-03-05 20.54 20.63 19.89 19.91 0.3M
2021-03-04 20.91 20.91 20.45 20.65 0.3M
2021-03-03 21.59 21.59 20.74 20.82 0.1M
2021-03-02 21.51 21.72 21.37 21.54 0.2M
2021-03-01 20.86 21.60 20.86 21.52 0.1M
2021-02-26 21.36 22.11 20.56 20.77 0.0M
2021-02-25 21.45 22.20 21.44 21.91 0.6M
2021-02-24 21.69 21.76 21.33 21.33 0.0M
2021-02-23 21.72 21.86 21.45 21.80 0.0M
2021-02-22 22.05 22.16 21.76 21.77 0.1M
2021-02-19 22.16 22.18 21.95 22.04 0.0M
2021-02-18 22.62 22.73 22.01 22.18 0.0M
2021-02-17 22.77 22.80 22.59 22.68 0.1M
2021-02-16 22.73 22.91 22.67 22.76 0.0M
2021-02-15 22.83 22.83 22.67 22.67 0.0M
2021-02-12 22.80 22.84 22.59 22.61 0.1M
2021-02-11 23.05 23.20 22.58 22.77 0.0M
2021-02-10 23.37 23.41 23.03 23.07 0.8M
2021-02-09 23.40 23.57 23.20 23.39 0.2M
2021-02-08 23.84 23.84 23.21 23.25 0.1M
2021-02-05 23.71 23.94 23.61 23.70 0.0M
2021-02-04 23.45 23.74 23.44 23.64 0.0M
2021-02-03 23.63 23.76 23.43 23.44 0.5M
2021-02-02 23.74 23.99 23.53 23.53 1.4M
2021-02-01 24.35 24.35 23.67 23.84 0.0M
2021-01-29 24.52 24.52 24.19 24.45 0.1M
2021-01-28 25.13 25.18 24.62 24.88 0.0M
2021-01-27 24.46 26.35 24.31 25.23 1.8M
2021-01-26 24.48 24.69 24.37 24.68 0.1M
2021-01-25 24.78 24.78 24.46 24.49 0.0M
2021-01-22 25.48 25.48 24.56 24.75 0.0M
2021-01-21 25.42 25.78 25.42 25.55 0.1M
2021-01-20 25.53 25.67 25.16 25.54 0.0M
2021-01-19 25.18 25.93 25.12 25.61 0.1M
2021-01-18 24.13 24.79 24.12 24.43 0.0M
2021-01-15 23.92 24.14 23.90 24.01 0.0M
2021-01-14 24.06 24.12 23.83 24.11 0.0M
2021-01-13 24.01 24.07 23.79 23.92 0.0M
2021-01-12 23.72 24.17 23.66 23.99 0.1M
2021-01-11 23.83 23.92 23.61 23.80 0.1M
2021-01-08 23.90 24.03 23.64 23.66 0.1M
2021-01-07 24.11 24.11 23.81 23.83 0.0M
2021-01-06 24.08 24.14 23.82 24.14 0.0M
2021-01-05 23.97 24.11 23.75 24.05 0.0M
2021-01-04 23.88 24.23 23.88 23.89 0.0M