Wendel

MWDP
🏛️ イギリス →
79.20
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 79.00 79.45 78.80 79.20 0.0M
2025-09-25 79.40 79.25 78.70 79.10 0.0M
2025-09-24 80.45 80.50 79.45 79.78 0.0M
2025-09-23 80.30 81.20 80.15 80.78 0.0M
2025-09-22 79.78 80.45 79.35 80.35 0.1M
2025-09-19 80.40 81.10 79.95 80.08 0.0M
2025-09-18 80.40 80.65 79.80 80.40 0.0M
2025-09-17 79.68 81.45 79.15 79.65 0.0M
2025-09-16 81.83 82.30 79.25 79.50 0.0M
2025-09-15 81.68 83.70 81.80 81.80 0.2M
2025-09-12 82.10 82.35 81.70 81.85 0.0M
2025-09-11 81.53 82.30 81.55 82.33 0.0M
2025-09-10 81.73 82.45 81.35 81.43 0.0M
2025-09-09 81.35 81.85 80.90 81.53 0.2M
2025-09-08 80.83 81.40 79.40 81.08 0.0M
2025-09-05 80.73 81.15 80.45 80.68 0.0M
2025-09-04 80.68 81.20 80.40 80.75 0.0M
2025-09-03 80.88 81.10 80.45 80.78 0.0M
2025-09-02 82.15 81.80 80.70 80.80 0.0M
2025-09-01 82.35 82.90 81.75 82.18 0.0M
2025-08-29 82.78 84.30 82.15 82.40 0.0M
2025-08-28 83.00 83.75 82.75 82.80 0.0M
2025-08-27 83.53 83.45 83.10 83.23 0.0M
2025-08-26 83.58 84.05 82.70 83.48 0.0M
2025-08-25 85.25 86.00 84.35 85.25 0.0M
2025-08-22 84.53 86.00 84.30 86.15 0.0M
2025-08-21 84.58 86.15 82.90 84.53 0.0M
2025-08-20 84.58 85.10 84.30 84.98 0.0M
2025-08-19 83.20 84.94 83.25 85.10 0.0M
2025-08-18 83.58 84.00 81.80 83.53 0.0M
2025-08-15 83.53 85.00 83.30 84.03 0.0M
2025-08-14 82.30 83.20 82.25 83.30 0.0M
2025-08-13 82.53 82.70 81.55 82.43 0.0M
2025-08-12 82.88 83.50 82.40 82.68 0.0M
2025-08-11 83.58 85.00 82.65 82.73 0.0M
2025-08-08 83.63 83.95 82.60 83.13 0.0M
2025-08-07 82.53 83.85 82.55 83.73 0.0M
2025-08-06 82.58 83.20 82.15 82.73 0.0M
2025-08-05 81.58 82.40 81.60 82.28 0.0M
2025-08-04 80.05 81.80 80.05 81.88 0.1M
2025-08-01 83.20 82.85 80.00 80.48 0.0M
2025-07-31 90.00 87.30 81.60 83.15 0.0M
2025-07-30 92.93 94.45 91.10 91.98 0.0M
2025-07-29 92.78 93.50 92.75 93.00 0.0M
2025-07-28 94.10 94.95 92.49 92.40 0.0M
2025-07-25 93.35 93.60 92.85 93.40 0.2M
2025-07-24 93.88 94.95 92.50 93.23 0.0M
2025-07-23 92.53 94.10 93.10 93.48 0.0M
2025-07-22 92.58 92.55 90.55 91.90 0.0M
2025-07-21 92.83 93.45 92.50 92.58 0.0M
2025-07-18 92.25 93.10 92.35 92.75 0.0M
2025-07-17 91.63 92.50 90.35 91.93 0.0M
2025-07-16 91.10 91.65 91.00 91.45 0.0M
2025-07-15 90.78 91.80 89.20 91.25 0.0M
2025-07-14 90.58 90.90 89.75 90.73 0.0M
2025-07-11 91.00 91.00 89.05 90.88 0.1M
2025-07-10 90.40 91.25 90.45 91.00 0.0M
2025-07-09 90.83 90.85 90.35 90.23 0.0M
2025-07-08 90.53 90.70 89.00 90.50 0.0M
2025-07-07 90.53 90.85 90.55 90.55 0.0M
2025-07-04 90.73 90.95 90.10 90.50 0.0M
2025-07-03 90.53 91.20 90.05 90.93 0.0M
2025-07-02 90.30 90.75 89.00 90.25 0.0M
2025-07-01 89.68 90.20 89.15 89.83 0.0M
2025-06-30 90.40 90.75 89.55 89.53 0.0M
2025-06-27 88.53 90.10 88.80 89.95 0.0M
2025-06-26 88.20 88.65 87.90 88.03 0.0M
2025-06-25 88.40 89.05 87.90 87.98 0.0M
2025-06-24 87.73 89.00 88.10 87.98 0.1M
2025-06-23 86.63 87.55 86.50 87.15 0.0M
2025-06-20 85.75 87.90 86.10 86.55 0.0M
2025-06-19 85.53 86.15 84.55 85.78 0.0M
2025-06-18 85.20 85.85 84.80 85.43 0.0M
2025-06-17 85.15 85.25 84.20 85.08 0.0M
2025-06-16 83.88 85.85 83.80 85.53 0.0M
2025-06-13 84.25 85.35 82.10 83.93 0.1M
2025-06-12 85.83 85.55 84.55 84.85 0.0M
2025-06-11 86.53 86.90 85.60 85.88 0.0M
2025-06-10 85.53 86.45 85.10 85.98 0.0M
2025-06-09 86.10 86.30 85.70 85.98 0.1M
2025-06-06 85.88 86.50 85.10 85.78 0.0M
2025-06-05 86.83 86.85 85.55 86.03 0.0M
2025-06-04 85.88 86.80 84.40 86.78 0.0M
2025-06-03 85.35 85.85 84.85 85.73 0.0M
2025-06-02 85.05 85.45 84.35 85.15 0.0M
2025-05-30 85.63 87.20 83.95 85.78 0.0M
2025-05-29 85.73 86.30 85.55 85.50 0.0M
2025-05-28 85.63 85.75 84.00 85.60 0.1M
2025-05-27 85.35 85.70 85.20 85.50 0.1M
2025-05-26 85.35 85.85 85.15 85.35 0.1M
2025-05-23 85.10 85.85 83.40 84.50 0.0M
2025-05-22 86.10 85.95 84.45 85.03 0.0M
2025-05-21 88.30 87.15 85.70 86.30 0.0M
2025-05-20 91.10 92.20 90.80 91.75 0.0M
2025-05-19 91.10 91.40 89.35 91.05 0.0M
2025-05-16 91.00 91.65 90.45 91.23 0.0M
2025-05-15 90.20 90.65 90.10 90.53 0.0M
2025-05-14 90.58 90.75 89.80 90.23 0.1M
2025-05-13 89.58 90.60 89.30 90.50 0.0M
2025-05-12 89.00 89.85 88.60 89.33 0.0M
2025-05-09 87.83 88.25 87.75 88.40 0.0M
2025-05-08 88.25 89.15 87.45 88.25 0.0M
2025-05-07 87.83 87.90 87.35 87.63 0.2M
2025-05-06 88.20 88.45 87.40 87.78 0.0M
2025-05-05 88.00 88.30 87.80 88.00 0.0M
2025-05-02 86.53 87.70 86.45 87.40 0.0M
2025-05-01 85.98 85.98 85.98 85.98 0.0M
2025-04-30 85.58 86.90 85.50 85.98 0.0M
2025-04-29 86.00 86.05 83.85 85.25 0.0M
2025-04-28 87.00 87.40 86.35 86.83 0.0M
2025-04-25 87.20 87.15 86.10 86.33 0.1M
2025-04-24 86.00 87.65 84.30 87.63 0.0M
2025-04-23 85.15 86.85 85.45 85.95 0.2M
2025-04-22 83.78 84.65 83.50 84.38 0.0M
2025-04-17 83.83 84.05 82.40 84.18 0.0M
2025-04-16 84.15 84.05 82.20 84.08 0.0M
2025-04-15 82.83 84.65 82.55 84.08 0.0M
2025-04-14 82.00 83.20 81.80 82.68 0.0M
2025-04-11 80.40 81.35 79.05 80.53 0.0M
2025-04-10 81.73 86.00 80.15 80.50 0.1M
2025-04-09 80.00 79.85 77.25 77.98 0.0M
2025-04-08 79.20 81.70 79.00 80.45 0.0M
2025-04-07 80.00 80.10 76.95 78.90 0.0M
2025-04-04 85.15 85.40 82.50 83.55 0.0M
2025-04-03 88.40 88.10 85.60 85.83 0.0M
2025-04-02 89.35 89.60 88.50 89.25 0.0M
2025-04-01 89.10 91.20 88.05 89.58 0.0M
2025-03-31 90.58 90.05 88.70 89.25 0.0M
2025-03-28 92.20 92.60 90.25 91.05 0.0M
2025-03-27 92.20 92.85 91.85 92.80 0.0M
2025-03-26 93.73 93.90 93.10 93.08 0.0M
2025-03-25 92.53 93.45 92.40 93.43 0.0M
2025-03-24 92.00 92.50 91.95 92.30 0.0M
2025-03-21 92.20 92.25 90.10 92.08 0.0M
2025-03-20 91.88 92.45 91.00 92.58 0.0M
2025-03-19 90.78 91.90 90.50 91.85 0.0M
2025-03-18 90.88 91.50 90.65 91.00 0.0M
2025-03-17 90.00 90.75 89.70 90.78 0.0M
2025-03-14 89.20 89.95 88.90 89.78 0.1M
2025-03-13 91.15 91.05 89.35 89.48 0.0M
2025-03-12 91.40 91.95 90.75 91.33 0.0M
2025-03-11 93.20 93.60 90.60 90.85 0.0M
2025-03-10 94.05 94.85 92.75 93.18 0.0M
2025-03-07 94.20 94.10 93.20 93.80 0.0M
2025-03-06 95.75 95.95 93.55 94.43 0.0M
2025-03-05 94.88 95.85 94.60 95.25 0.0M
2025-03-04 96.78 97.00 93.65 93.78 0.0M
2025-03-03 96.68 98.70 96.75 96.98 0.0M
2025-02-28 97.15 98.95 95.35 96.13 0.0M
2025-02-27 96.33 98.25 94.45 97.28 0.0M
2025-02-26 97.63 97.55 95.80 95.93 0.0M
2025-02-25 98.10 99.20 95.70 96.35 0.0M
2025-02-24 97.18 97.80 97.05 97.75 0.0M
2025-02-21 96.50 97.90 96.50 97.50 0.0M
2025-02-20 96.40 97.40 96.25 96.60 0.0M
2025-02-19 98.00 98.25 96.15 96.50 0.0M
2025-02-18 97.63 98.50 97.35 98.20 0.0M
2025-02-17 97.15 98.05 97.05 97.93 0.0M
2025-02-14 96.43 97.25 95.95 97.20 0.0M
2025-02-13 95.65 96.65 95.85 96.08 0.0M
2025-02-12 95.65 96.20 95.15 95.93 0.0M
2025-02-11 94.53 95.90 94.50 95.93 0.0M
2025-02-10 93.73 94.45 93.55 94.18 0.0M
2025-02-07 95.25 95.65 94.10 94.13 0.0M
2025-02-06 94.53 95.35 94.45 95.20 0.0M
2025-02-05 94.25 94.75 94.05 94.23 0.0M
2025-02-04 93.45 94.75 91.70 94.63 0.0M
2025-02-03 94.40 93.55 92.85 93.55 0.0M
2025-01-31 95.25 95.60 94.50 95.43 0.0M
2025-01-30 94.40 95.90 94.45 95.63 0.0M
2025-01-29 94.88 95.10 94.45 94.68 0.0M
2025-01-28 92.88 95.30 92.95 94.93 0.1M
2025-01-27 96.50 97.65 92.30 93.20 0.0M
2025-01-24 99.05 99.40 98.10 98.33 0.0M
2025-01-23 98.50 99.10 98.00 98.95 0.0M
2025-01-22 98.68 99.65 98.30 98.40 0.0M
2025-01-21 97.53 98.55 97.55 98.50 0.1M
2025-01-20 97.93 98.45 97.10 97.65 0.0M
2025-01-17 96.50 98.10 96.40 97.85 0.0M
2025-01-16 96.60 96.80 94.65 96.38 0.0M
2025-01-15 98.00 98.20 95.55 96.38 0.0M
2025-01-14 94.10 95.30 92.65 94.80 0.1M
2025-01-13 94.53 94.45 93.05 93.93 0.0M
2025-01-10 94.25 95.55 94.30 94.90 0.0M
2025-01-09 93.40 94.55 92.80 94.45 0.0M
2025-01-08 93.78 95.60 92.60 93.03 0.0M
2025-01-07 94.30 94.10 93.05 93.80 0.0M
2025-01-06 93.05 94.40 93.00 94.10 0.0M
2025-01-03 93.53 93.65 92.55 92.98 0.0M
2025-01-02 93.58 93.75 92.80 93.73 0.0M