Accor

ACCP
🏛️ イギリス →
40.74
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
2025-09-26 40.42 40.92 40.26 40.74 0.1M
2025-09-25 40.26 40.29 39.82 40.07 0.3M
2025-09-24 41.27 40.85 40.33 40.36 1.3M
2025-09-23 40.31 41.31 40.50 41.03 0.2M
2025-09-22 41.20 41.32 40.42 40.58 0.3M
2025-09-19 41.29 42.12 41.29 41.38 1.2M
2025-09-18 41.29 41.87 41.04 41.34 0.2M
2025-09-17 41.22 41.57 40.96 40.95 0.6M
2025-09-16 41.35 41.45 40.76 40.78 1.7M
2025-09-15 41.00 41.95 41.25 41.37 0.4M
2025-09-12 40.92 41.21 40.76 41.00 1.0M
2025-09-11 40.54 41.12 40.59 40.96 0.9M
2025-09-10 41.62 41.58 40.59 40.71 1.7M
2025-09-09 41.32 42.03 41.31 41.46 0.4M
2025-09-08 41.11 41.39 40.96 41.45 0.6M
2025-09-05 41.31 41.46 40.81 40.83 0.1M
2025-09-04 40.00 41.05 40.45 41.06 0.0M
2025-09-03 40.20 41.29 40.70 40.73 0.5M
2025-09-02 41.85 41.94 40.82 40.79 0.1M
2025-09-01 42.11 42.39 41.89 42.10 0.1M
2025-08-29 42.57 42.70 42.18 42.25 0.4M
2025-08-28 42.91 43.45 42.78 42.86 0.0M
2025-08-27 42.38 43.48 42.78 42.95 0.0M
2025-08-26 43.15 43.40 42.39 43.08 0.0M
2025-08-25 44.13 45.17 43.95 44.13 0.1M
2025-08-22 44.13 44.76 44.28 44.74 0.4M
2025-08-21 44.43 44.55 44.30 44.27 0.4M
2025-08-20 44.53 45.19 44.27 44.26 0.1M
2025-08-19 44.77 45.19 44.71 45.22 0.5M
2025-08-18 44.59 44.76 44.55 44.70 0.1M
2025-08-15 44.15 44.91 44.42 44.92 0.1M
2025-08-14 44.42 44.42 43.98 44.29 0.4M
2025-08-13 44.51 44.50 44.12 44.31 1.2M
2025-08-12 43.80 44.40 43.72 44.28 1.1M
2025-08-11 45.26 45.54 44.00 44.27 0.2M
2025-08-08 45.00 45.55 44.90 45.23 0.7M
2025-08-07 43.57 45.17 43.74 45.13 0.0M
2025-08-06 41.92 43.13 42.23 42.79 0.0M
2025-08-05 42.58 42.73 41.92 42.20 0.3M
2025-08-04 43.00 42.94 42.10 42.32 1.2M
2025-08-01 44.00 43.77 41.76 42.21 0.6M
2025-07-31 42.14 49.40 43.33 44.87 0.3M
2025-07-30 49.11 49.73 48.96 49.46 0.0M
2025-07-29 49.57 49.78 49.18 49.33 0.0M
2025-07-28 50.00 50.34 49.37 49.51 0.0M
2025-07-25 48.81 49.86 48.99 49.91 0.0M
2025-07-24 49.72 49.73 48.91 49.23 0.0M
2025-07-23 49.17 49.39 48.90 49.21 0.0M
2025-07-22 48.14 48.58 48.16 48.47 0.2M
2025-07-21 48.00 48.51 48.06 48.22 0.2M
2025-07-18 47.91 48.23 47.73 48.15 0.1M
2025-07-17 47.40 48.01 47.19 47.75 3.0M
2025-07-16 47.51 47.71 47.18 47.18 0.3M
2025-07-15 48.00 48.26 47.49 47.67 0.0M
2025-07-14 47.00 47.93 46.93 47.87 0.5M
2025-07-11 47.00 47.36 46.88 47.21 0.0M
2025-07-10 47.74 47.49 46.86 47.52 0.0M
2025-07-09 47.20 47.66 47.00 47.60 0.0M
2025-07-08 47.15 47.14 46.76 46.95 0.0M
2025-07-07 46.18 46.92 46.13 46.85 0.2M
2025-07-04 46.00 46.16 45.61 45.94 0.5M
2025-07-03 45.63 46.45 45.62 46.21 0.0M
2025-07-02 44.71 45.70 44.89 45.39 0.3M
2025-07-01 43.60 44.74 44.00 44.61 0.4M
2025-06-30 44.35 44.43 43.87 44.38 0.0M
2025-06-27 44.62 44.76 43.69 44.02 0.0M
2025-06-26 45.17 45.03 44.25 44.72 0.0M
2025-06-25 44.64 45.20 44.31 45.10 0.0M
2025-06-24 44.09 44.52 43.57 44.33 0.0M
2025-06-23 41.51 42.18 41.52 41.74 0.1M
2025-06-20 41.46 42.46 41.44 42.12 0.0M
2025-06-19 41.96 42.04 41.22 41.12 0.0M
2025-06-18 42.26 43.06 42.11 42.46 0.1M
2025-06-17 43.49 43.60 42.91 43.04 0.2M
2025-06-16 43.42 44.15 43.44 44.08 0.1M
2025-06-13 43.20 43.69 42.99 43.28 0.0M
2025-06-12 45.07 45.19 44.03 44.69 0.0M
2025-06-11 46.00 45.98 45.57 45.65 0.0M
2025-06-10 46.40 46.27 45.76 45.86 0.1M
2025-06-09 45.77 46.26 45.86 46.16 1.5M
2025-06-06 45.00 45.85 45.56 45.76 0.4M
2025-06-05 45.51 45.84 45.36 45.67 0.0M
2025-06-04 45.59 46.15 45.36 45.72 0.0M
2025-06-03 45.48 45.99 45.24 45.72 0.0M
2025-06-02 45.17 45.45 44.81 45.36 0.0M
2025-05-30 46.52 47.04 46.43 46.94 1.6M
2025-05-29 47.00 47.06 46.44 46.59 0.0M
2025-05-28 46.83 47.07 46.54 46.56 0.4M
2025-05-27 46.76 47.08 46.49 46.96 2.8M
2025-05-26 46.74 46.88 46.52 46.74 1.1M
2025-05-23 46.99 47.09 45.45 45.95 4.0M
2025-05-22 47.14 47.32 46.30 46.74 0.1M
2025-05-21 47.14 47.64 46.98 47.56 0.1M
2025-05-20 47.91 47.76 47.08 47.27 0.7M
2025-05-19 47.43 47.53 46.92 47.38 0.1M
2025-05-16 47.43 47.72 47.27 47.32 0.5M
2025-05-15 46.95 47.75 47.29 47.41 0.0M
2025-05-14 47.97 47.80 47.46 47.74 0.0M
2025-05-13 46.81 47.71 46.78 47.60 0.0M
2025-05-12 45.74 46.94 45.77 46.64 0.0M
2025-05-09 45.65 45.65 45.01 45.24 0.1M
2025-05-08 45.01 46.05 45.14 45.59 0.4M
2025-05-07 44.49 45.06 44.55 44.98 0.0M
2025-05-06 44.58 44.90 44.34 44.83 0.4M
2025-05-05 44.78 44.97 44.50 44.78 0.0M
2025-05-02 43.78 44.88 43.90 44.78 0.0M
2025-05-01 43.13 43.13 43.13 43.13 0.0M
2025-04-30 42.60 43.27 42.40 43.13 1.2M
2025-04-29 42.20 43.01 42.40 42.85 0.0M
2025-04-28 43.28 43.75 42.86 42.91 0.0M
2025-04-25 42.51 43.23 40.66 43.20 0.2M
2025-04-24 40.25 40.74 40.16 40.73 0.1M
2025-04-23 39.94 40.82 39.84 40.46 1.6M
2025-04-22 38.85 39.27 38.24 39.15 0.5M
2025-04-17 38.67 39.06 38.40 38.94 0.0M
2025-04-16 38.07 38.99 38.26 38.91 0.2M
2025-04-15 38.40 39.46 38.70 39.38 1.1M
2025-04-14 38.53 38.89 38.42 38.46 0.6M
2025-04-11 38.80 38.84 37.58 37.96 0.5M
2025-04-10 42.00 41.54 38.28 38.38 0.5M
2025-04-09 36.05 37.09 36.02 36.70 0.0M
2025-04-08 38.00 38.03 36.12 37.45 0.0M
2025-04-07 34.51 38.19 34.77 36.07 1.1M
2025-04-04 40.20 40.12 37.18 37.99 0.1M
2025-04-03 41.87 41.90 40.26 40.32 0.1M
2025-04-02 42.15 42.61 41.85 42.48 0.5M
2025-04-01 42.51 42.54 41.79 42.07 2.0M
2025-03-31 42.43 42.53 41.59 41.79 0.0M
2025-03-28 43.97 44.14 42.79 42.88 0.5M
2025-03-27 44.65 44.74 44.04 44.23 0.0M
2025-03-26 44.60 45.16 44.67 44.97 0.0M
2025-03-25 44.00 44.91 44.21 44.92 0.0M
2025-03-24 44.55 44.85 43.99 44.19 0.0M
2025-03-21 44.51 44.36 43.39 43.87 0.1M
2025-03-20 45.20 45.38 44.83 44.97 0.1M
2025-03-19 44.91 45.36 44.74 45.28 0.6M
2025-03-18 45.95 46.08 44.62 44.96 0.2M
2025-03-17 45.14 45.50 44.68 45.46 0.1M
2025-03-14 43.82 45.17 44.11 44.59 0.1M
2025-03-13 44.20 44.74 43.97 44.54 0.2M
2025-03-12 44.91 45.98 43.98 44.53 0.1M
2025-03-11 45.85 45.98 43.43 44.04 0.3M
2025-03-10 46.51 46.98 45.81 45.99 0.1M
2025-03-07 46.51 46.83 46.27 46.69 0.1M
2025-03-06 48.20 49.00 46.83 47.18 0.1M
2025-03-05 47.11 48.60 46.83 47.82 0.1M
2025-03-04 48.05 48.14 46.58 46.64 0.1M
2025-03-03 47.85 48.74 47.67 48.56 1.4M
2025-02-28 47.65 48.06 47.57 47.84 0.1M
2025-02-27 47.57 48.09 47.33 47.92 0.4M
2025-02-26 46.78 48.14 46.89 48.01 0.1M
2025-02-25 46.44 47.54 46.42 46.83 0.9M
2025-02-24 45.98 46.77 45.44 46.43 0.1M
2025-02-21 47.34 47.35 46.08 46.13 0.1M
2025-02-20 48.50 48.84 46.40 46.77 0.1M
2025-02-19 49.11 49.54 48.53 48.71 0.2M
2025-02-18 50.10 50.18 49.26 49.54 0.2M
2025-02-17 50.42 50.62 50.06 50.13 0.0M
2025-02-14 50.06 50.52 49.90 50.29 1.7M
2025-02-13 50.42 51.06 49.93 50.09 0.3M
2025-02-12 49.44 50.04 49.62 49.93 0.3M
2025-02-11 50.14 50.38 49.21 49.72 0.1M
2025-02-10 50.00 50.56 50.02 50.51 1.4M
2025-02-07 50.08 50.36 49.84 49.92 0.0M
2025-02-06 49.00 50.00 49.22 49.97 0.4M
2025-02-05 49.40 49.43 48.95 49.12 0.0M
2025-02-04 49.51 49.50 49.01 49.34 0.1M
2025-02-03 49.00 49.25 48.43 49.11 0.1M
2025-01-31 49.30 49.86 49.44 49.72 0.8M
2025-01-30 49.51 49.95 49.49 49.68 0.2M
2025-01-29 49.20 49.86 49.37 49.46 0.1M
2025-01-28 48.90 49.60 48.80 49.50 0.0M
2025-01-27 48.61 49.10 48.25 48.99 0.3M
2025-01-24 48.80 49.44 48.77 49.03 0.5M
2025-01-23 48.86 49.04 48.24 48.59 0.2M
2025-01-22 48.41 49.13 48.43 49.05 1.7M
2025-01-21 48.18 48.70 48.21 48.41 0.7M
2025-01-20 47.93 48.55 48.00 48.41 0.1M
2025-01-17 47.74 48.14 47.64 48.06 0.4M
2025-01-16 48.00 48.33 47.56 47.71 0.2M
2025-01-15 47.51 47.82 47.43 47.75 0.2M
2025-01-14 47.17 47.63 47.11 47.47 0.1M
2025-01-13 46.51 47.17 46.59 46.97 0.2M
2025-01-10 46.92 47.60 47.11 47.37 0.9M
2025-01-09 46.24 47.29 46.40 47.14 0.0M
2025-01-08 46.62 46.94 46.10 46.67 0.6M
2025-01-07 46.51 47.08 46.01 46.56 0.0M
2025-01-06 45.94 46.70 45.72 46.69 0.4M
2025-01-03 47.09 47.08 45.80 45.90 0.0M
2025-01-02 47.05 47.34 46.36 47.03 0.0M