Ackermans

ACKB
🏛️ イギリス →
219.50
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
2024-12-31 189.65 189.70 189.50 189.55 0.0M
2024-12-30 190.00 190.00 188.70 189.75 0.0M
2024-12-27 189.15 190.40 189.30 189.75 0.0M
2024-12-24 187.15 188.90 187.90 187.55 0.0M
2024-12-23 186.80 187.30 185.70 187.05 0.0M
2024-12-20 187.55 186.80 184.70 186.20 0.0M
2024-12-19 188.00 187.50 186.50 186.70 0.0M
2024-12-18 188.70 189.90 188.30 188.70 0.0M
2024-12-17 188.60 189.20 187.20 188.60 0.0M
2024-12-16 191.30 191.30 188.30 190.70 0.0M
2024-12-13 189.25 191.30 189.50 189.55 0.0M
2024-12-12 189.85 190.80 189.60 190.00 0.0M
2024-12-11 189.85 190.90 188.80 189.75 0.0M
2024-12-10 189.85 189.90 188.40 188.50 0.0M
2024-12-09 187.55 190.00 187.70 188.30 0.0M
2024-12-06 188.80 188.70 187.10 188.80 0.0M
2024-12-05 188.00 189.30 187.90 187.85 0.0M
2024-12-04 188.00 189.40 187.30 188.00 0.0M
2024-12-03 187.75 189.90 187.50 188.00 0.0M
2024-12-02 187.75 187.80 186.60 187.35 0.0M
2024-11-29 186.50 187.90 186.30 186.30 0.0M
2024-11-28 185.35 186.80 185.10 186.10 0.0M
2024-11-27 179.85 185.40 182.00 185.15 0.0M
2024-11-26 181.15 181.00 179.20 180.90 0.0M
2024-11-25 190.75 191.90 179.50 180.00 0.0M
2024-11-22 188.10 190.00 188.30 189.15 0.0M
2024-11-21 185.75 188.30 186.10 186.20 0.0M
2024-11-20 184.90 186.70 185.20 185.85 0.0M
2024-11-19 185.15 186.00 183.00 185.25 0.0M
2024-11-18 185.75 186.60 184.10 186.80 0.0M
2024-11-15 185.35 187.10 184.90 185.05 0.0M
2024-11-14 182.10 185.00 182.20 182.20 0.0M
2024-11-13 183.05 183.50 181.00 182.30 0.0M
2024-11-12 186.60 186.00 183.20 185.45 0.0M
2024-11-11 185.45 187.20 186.50 186.40 0.0M
2024-11-08 186.20 186.60 185.00 186.80 0.0M
2024-11-07 185.45 187.40 186.30 186.70 0.0M
2024-11-06 187.85 190.80 185.71 188.70 0.0M
2024-11-05 187.35 188.80 187.10 187.85 0.0M
2024-11-04 187.55 188.50 187.30 188.00 0.0M
2024-11-01 186.40 188.00 186.70 186.80 0.0M
2024-10-31 187.45 188.20 186.10 187.05 0.0M
2024-10-30 189.05 189.40 187.60 188.70 0.0M
2024-10-29 190.75 191.50 189.10 191.25 0.0M
2024-10-28 189.25 190.30 189.20 189.25 0.0M
2024-10-25 187.85 189.60 187.40 187.85 0.0M
2024-10-24 188.40 189.50 187.90 188.70 0.0M
2024-10-23 189.05 189.70 187.90 188.80 0.0M
2024-10-22 190.20 191.40 187.40 189.75 0.0M
2024-10-21 190.70 191.90 189.60 190.70 0.0M
2024-10-18 191.65 192.90 190.70 191.65 0.0M
2024-10-17 190.75 191.90 191.00 191.05 0.1M
2024-10-16 190.00 190.85 189.80 190.00 0.0M
2024-10-15 189.05 190.40 188.90 189.35 0.0M
2024-10-14 189.35 190.00 188.10 189.65 0.0M
2024-10-11 187.35 189.10 186.30 187.85 0.0M
2024-10-10 187.55 188.60 186.20 188.30 0.0M
2024-10-09 186.70 188.60 186.30 187.15 0.0M
2024-10-08 185.85 187.00 184.90 184.60 0.0M
2024-10-07 187.75 189.00 185.60 188.30 0.0M
2024-10-04 185.75 188.40 185.90 186.50 0.0M
2024-10-03 187.45 187.80 185.70 187.25 0.0M
2024-10-02 188.00 188.70 187.00 187.35 0.0M
2024-10-01 190.00 191.20 188.20 190.90 0.0M
2024-09-30 193.00 191.90 190.70 191.45 0.0M
2024-09-27 192.25 193.10 191.20 192.00 0.0M
2024-09-26 191.45 193.30 191.70 192.65 0.0M
2024-09-25 191.65 191.60 190.30 191.30 0.0M
2024-09-24 191.70 191.70 189.40 191.70 0.0M
2024-09-23 189.15 190.40 188.90 189.25 0.1M
2024-09-20 191.50 191.60 188.70 191.25 0.0M
2024-09-19 188.00 191.90 189.90 191.25 0.0M
2024-09-18 185.15 190.30 186.90 189.15 0.0M
2024-09-17 183.15 184.90 183.40 183.65 0.0M
2024-09-16 183.35 183.50 182.00 183.05 0.0M
2024-09-13 181.75 183.00 181.50 182.00 0.0M
2024-09-12 182.90 183.40 181.60 183.35 0.0M
2024-09-11 181.45 182.60 181.40 181.75 0.0M
2024-09-10 182.90 183.60 181.90 182.50 0.0M
2024-09-09 180.90 182.10 181.10 181.15 0.0M
2024-09-06 183.05 181.90 180.80 180.60 0.0M
2024-09-05 181.55 182.60 180.40 181.35 0.0M
2024-09-04 180.20 182.80 179.80 182.70 0.0M
2024-09-03 181.45 182.20 180.30 181.35 0.0M
2024-09-02 180.50 181.70 178.10 179.15 0.0M
2024-08-30 173.35 180.00 175.90 178.20 0.0M
2024-08-29 171.75 174.10 172.30 172.40 0.0M
2024-08-28 171.55 172.20 171.30 171.85 0.0M
2024-08-27 172.20 172.00 170.60 171.85 0.0M
2024-08-26 171.50 172.70 170.50 171.50 0.0M
2024-08-23 173.05 172.50 171.70 173.15 0.0M
2024-08-22 172.80 173.80 172.70 172.80 0.0M
2024-08-21 172.40 172.70 171.90 172.00 0.0M
2024-08-20 173.75 173.80 171.90 173.35 0.0M
2024-08-19 173.85 174.30 172.60 173.65 0.0M
2024-08-16 172.20 173.90 173.00 173.45 0.1M
2024-08-15 172.30 173.30 171.70 172.80 0.0M
2024-08-14 171.55 172.20 171.30 171.65 0.0M
2024-08-13 170.90 171.50 170.20 171.15 0.0M
2024-08-12 171.45 172.00 170.30 171.45 0.0M
2024-08-09 170.20 171.20 169.90 170.30 0.0M
2024-08-08 170.00 170.40 168.80 169.45 0.0M
2024-08-07 167.05 170.50 167.70 167.45 0.0M
2024-08-06 166.50 168.60 166.00 168.30 0.0M
2024-08-05 170.30 168.90 164.10 164.20 0.0M
2024-08-02 173.85 173.40 171.60 172.60 0.0M
2024-08-01 177.35 177.80 174.60 177.75 0.0M
2024-07-31 177.65 179.00 177.70 178.60 0.0M
2024-07-30 175.05 177.60 175.30 175.65 0.0M
2024-07-29 174.90 176.10 174.60 175.55 0.0M
2024-07-26 171.05 174.80 171.90 174.20 0.0M
2024-07-25 168.40 170.40 167.80 168.50 0.0M
2024-07-24 169.75 170.00 168.80 169.25 0.0M
2024-07-23 171.55 171.40 169.70 171.25 0.0M
2024-07-22 169.35 171.20 169.40 169.65 0.0M
2024-07-19 169.25 170.10 168.60 169.25 0.0M
2024-07-18 171.65 171.70 170.00 171.55 0.0M
2024-07-17 170.50 171.70 170.80 170.30 0.0M
2024-07-16 169.85 170.60 169.40 169.55 0.1M
2024-07-15 168.80 171.00 169.40 170.00 0.0M
2024-07-12 168.60 170.30 168.60 168.70 0.0M
2024-07-11 167.85 169.30 166.40 167.85 0.0M
2024-07-10 167.85 167.60 166.00 166.40 0.0M
2024-07-09 166.70 168.30 165.60 168.30 0.0M
2024-07-08 168.80 169.50 168.10 168.20 0.0M
2024-07-05 168.00 169.50 168.30 168.50 0.0M
2024-07-04 167.65 168.00 165.40 166.80 0.0M
2024-07-03 165.75 167.00 165.70 166.60 0.1M
2024-07-02 166.00 165.70 162.50 163.15 0.0M
2024-07-01 164.30 164.80 163.20 164.00 0.0M
2024-06-28 161.45 163.60 160.90 163.25 0.0M
2024-06-27 162.60 163.70 161.60 163.45 0.0M
2024-06-26 162.60 166.60 162.50 163.05 0.0M
2024-06-25 165.65 166.90 165.50 166.90 0.0M
2024-06-24 166.30 166.60 164.90 165.25 0.0M
2024-06-21 164.60 165.00 163.65 163.65 0.0M
2024-06-20 163.55 164.00 162.20 162.20 0.0M
2024-06-19 162.50 163.00 161.60 162.40 0.0M
2024-06-18 162.90 162.20 159.90 160.60 0.0M
2024-06-17 160.00 160.60 158.50 159.75 0.0M
2024-06-14 159.45 160.90 157.85 157.85 0.0M
2024-06-13 161.45 162.10 160.70 162.10 0.0M
2024-06-12 162.80 162.50 160.30 160.30 0.0M
2024-06-11 160.00 161.80 158.60 160.90 0.0M
2024-06-10 160.40 159.80 157.40 159.15 0.0M
2024-06-07 159.55 161.75 159.90 161.75 0.0M
2024-06-06 161.85 162.30 160.80 162.30 0.0M
2024-06-05 160.40 163.20 161.30 162.70 0.0M
2024-06-04 162.40 164.10 162.10 163.65 0.0M
2024-06-03 164.00 164.70 163.60 164.30 0.0M
2024-05-31 164.30 165.30 162.60 163.85 0.2M
2024-05-30 164.30 164.30 162.00 162.00 0.0M
2024-05-29 164.30 168.40 165.90 166.80 0.0M
2024-05-28 167.15 169.00 167.50 168.30 0.0M
2024-05-27 168.50 168.90 167.00 168.60 0.0M
2024-05-24 166.60 167.00 165.70 166.50 0.0M
2024-05-23 166.60 166.80 157.80 165.15 0.0M
2024-05-22 169.05 169.70 168.30 168.70 0.0M
2024-05-21 169.25 169.55 168.40 169.55 0.0M
2024-05-20 170.00 170.00 169.15 169.15 0.0M
2024-05-17 169.05 170.10 168.80 170.10 0.0M
2024-05-16 170.40 171.10 169.70 171.05 0.0M
2024-05-15 171.25 171.50 169.50 169.75 0.0M
2024-05-14 170.00 171.20 165.30 167.85 0.0M
2024-05-13 169.35 170.20 168.50 170.20 0.0M
2024-05-10 170.10 170.80 169.75 169.75 0.0M
2024-05-09 169.55 169.90 168.30 168.30 0.0M
2024-05-08 168.20 167.80 166.00 166.00 0.0M
2024-05-07 165.75 165.80 164.70 164.70 0.0M
2024-05-06 164.20 164.40 163.80 164.00 0.0M
2024-05-03 162.80 164.00 162.30 162.80 0.0M
2024-05-02 162.60 163.50 160.50 162.00 0.0M
2024-05-01 162.10 161.85 161.85 161.85 0.0M
2024-04-30 161.70 163.00 161.60 161.85 0.0M
2024-04-29 162.00 162.00 158.20 161.05 0.0M
2024-04-26 160.80 160.70 156.90 158.80 0.0M
2024-04-25 158.80 159.80 158.00 159.15 0.0M
2024-04-24 159.15 160.70 159.60 160.70 0.0M
2024-04-23 160.90 160.70 158.80 160.30 0.0M
2024-04-22 159.75 160.80 157.20 159.35 0.0M
2024-04-19 159.05 160.10 157.00 158.70 0.0M
2024-04-18 158.90 159.00 156.80 156.90 0.0M
2024-04-17 157.25 158.60 154.70 158.50 0.0M
2024-04-16 156.00 156.50 155.30 156.30 0.0M
2024-04-15 157.05 159.30 157.40 159.05 0.0M
2024-04-12 158.60 160.00 156.60 157.85 0.0M
2024-04-11 157.75 161.20 155.20 156.70 0.0M
2024-04-10 159.85 162.90 159.90 161.55 0.0M
2024-04-09 161.35 162.00 159.70 160.30 0.0M
2024-04-08 160.80 161.40 159.75 159.75 0.0M
2024-04-05 160.20 164.80 159.60 161.75 0.0M
2024-04-04 163.05 163.80 162.00 162.00 0.0M
2024-04-03 161.75 161.80 160.40 160.90 0.0M
2024-04-02 160.80 163.80 160.70 163.45 0.0M
2024-03-28 162.00 161.70 159.60 160.90 0.0M
2024-03-27 160.60 160.90 158.90 160.40 0.0M
2024-03-26 160.00 160.00 158.90 159.15 0.0M
2024-03-25 159.05 159.40 158.20 158.80 0.0M
2024-03-22 158.30 160.40 158.20 160.40 0.0M
2024-03-21 159.65 160.30 158.40 159.65 0.0M
2024-03-20 158.20 158.00 156.00 156.20 0.0M
2024-03-19 156.60 158.10 156.40 156.70 0.0M
2024-03-18 157.05 157.80 155.00 155.85 0.0M
2024-03-15 156.50 157.70 155.50 157.25 0.0M
2024-03-14 157.05 160.60 157.10 160.00 0.0M
2024-03-13 159.55 160.90 158.70 159.15 0.0M
2024-03-12 159.65 161.70 158.90 160.00 0.0M
2024-03-11 160.90 161.70 158.80 159.85 0.0M
2024-03-08 160.10 161.00 158.70 158.80 0.0M
2024-03-07 158.40 158.40 153.40 158.10 0.0M
2024-03-06 154.70 156.10 154.90 155.05 0.0M
2024-03-05 155.05 156.10 153.80 154.80 0.0M
2024-03-04 155.05 158.40 154.80 157.25 0.0M
2024-03-01 158.40 158.30 154.00 157.45 0.0M
2024-02-29 155.25 159.20 153.50 156.50 0.0M
2024-02-28 155.65 155.00 154.20 154.80 0.0M
2024-02-27 155.05 157.00 154.10 155.45 0.0M
2024-02-26 156.00 158.20 155.70 157.15 0.0M
2024-02-23 156.90 157.25 156.30 157.25 0.0M
2024-02-22 157.25 158.10 156.40 157.25 0.0M
2024-02-21 156.40 156.20 154.20 155.25 0.0M
2024-02-20 155.15 157.50 155.20 156.10 0.0M
2024-02-19 156.70 157.60 154.90 156.40 0.0M
2024-02-16 156.40 159.20 156.60 158.70 0.0M
2024-02-15 157.85 158.20 156.80 157.35 0.0M
2024-02-14 157.05 157.50 156.60 157.45 0.0M
2024-02-13 157.25 160.40 157.00 159.25 0.0M
2024-02-12 159.05 159.30 156.40 158.00 0.0M
2024-02-09 156.10 158.10 156.80 157.35 0.0M
2024-02-08 157.05 158.10 156.80 157.55 0.0M
2024-02-07 157.05 159.10 156.80 158.40 0.0M
2024-02-06 158.00 158.00 156.80 157.65 0.0M
2024-02-05 157.35 158.40 156.00 156.10 0.0M
2024-02-02 154.50 156.30 154.50 155.55 0.0M
2024-02-01 154.60 155.90 153.60 154.20 0.0M
2024-01-31 154.70 155.60 154.50 155.25 0.0M
2024-01-30 155.45 156.80 154.50 156.00 0.0M
2024-01-29 155.45 158.00 154.60 156.30 0.0M
2024-01-26 157.85 158.10 156.50 156.50 0.0M
2024-01-25 156.70 156.50 154.30 155.55 0.0M
2024-01-24 155.85 156.10 153.00 154.90 0.0M
2024-01-23 155.05 155.90 153.80 154.70 0.0M
2024-01-22 155.75 154.90 152.20 154.90 0.0M
2024-01-19 152.40 154.70 152.60 154.10 0.0M
2024-01-18 154.00 154.40 153.30 153.45 0.0M
2024-01-17 153.35 156.90 152.90 154.20 0.0M
2024-01-16 155.55 158.30 155.90 156.30 0.0M
2024-01-15 157.05 158.30 157.00 158.10 0.0M
2024-01-12 157.85 157.80 154.70 156.60 0.0M
2024-01-11 156.00 157.70 155.80 157.05 0.0M
2024-01-10 157.25 159.70 156.50 158.40 0.0M
2024-01-09 158.90 159.30 158.30 159.05 0.0M
2024-01-08 158.70 159.30 157.60 158.40 0.0M
2024-01-05 159.00 159.00 157.50 158.40 0.0M
2024-01-04 155.80 159.20 155.80 157.55 0.0M
2024-01-03 159.00 161.00 156.90 159.85 0.0M
2024-01-02 157.80 160.40 157.80 159.65 0.0M