Loomis B

LOOMIs
🏛️ イギリス →
397.80
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
2023-12-29 269.60 271.00 269.40 269.50 0.0M
2023-12-28 270.40 270.40 269.00 269.80 0.0M
2023-12-27 271.80 273.40 269.80 271.20 0.0M
2023-12-22 272.20 274.60 272.00 272.00 0.1M
2023-12-21 284.40 286.00 269.60 274.10 0.0M
2023-12-20 286.40 293.20 286.40 292.00 0.0M
2023-12-19 286.20 287.00 284.00 286.50 0.0M
2023-12-18 287.20 287.60 284.20 286.50 0.0M
2023-12-15 288.80 290.00 286.40 286.60 0.0M
2023-12-14 290.40 291.20 287.40 288.30 0.0M
2023-12-13 288.60 288.60 283.60 285.90 0.0M
2023-12-12 283.60 287.00 283.60 283.90 0.0M
2023-12-11 282.40 283.00 280.80 282.60 0.0M
2023-12-08 283.00 283.80 280.80 281.00 0.0M
2023-12-07 281.00 281.40 279.00 281.40 0.0M
2023-12-06 282.20 282.20 280.80 280.80 0.2M
2023-12-05 282.40 282.40 279.60 281.70 0.0M
2023-12-04 283.00 283.80 282.60 283.50 0.0M
2023-12-01 280.80 283.00 279.80 279.80 0.0M
2023-11-30 280.20 280.20 277.60 278.30 0.0M
2023-11-29 281.20 283.60 281.20 282.00 0.0M
2023-11-28 281.20 281.80 280.40 280.40 0.0M
2023-11-27 287.40 287.40 284.20 287.20 0.1M
2023-11-24 288.20 289.20 287.00 288.60 0.0M
2023-11-23 290.60 292.80 288.60 290.90 0.0M
2023-11-22 291.00 291.90 289.40 291.90 0.0M
2023-11-21 293.00 293.00 290.00 292.50 0.0M
2023-11-20 292.60 292.80 291.20 291.30 0.0M
2023-11-17 285.00 290.80 285.00 290.80 0.0M
2023-11-16 291.00 291.00 287.80 289.20 0.1M
2023-11-15 287.60 294.60 287.60 291.30 0.1M
2023-11-14 280.20 287.80 278.60 285.50 0.0M
2023-11-13 285.00 285.00 280.00 280.70 0.0M
2023-11-10 286.40 286.40 282.80 284.20 0.0M
2023-11-09 292.40 292.40 288.40 289.00 0.0M
2023-11-08 289.20 289.20 287.00 288.00 0.0M
2023-11-07 293.00 293.80 287.90 287.90 0.0M
2023-11-06 293.60 293.60 290.60 293.30 0.0M
2023-11-03 293.60 296.20 292.20 292.20 0.0M
2023-11-02 291.60 295.20 286.40 292.20 0.2M
2023-11-01 289.40 289.40 285.60 287.30 0.0M
2023-10-31 287.20 291.80 287.20 290.00 0.0M
2023-10-30 280.80 288.20 280.80 287.40 0.0M
2023-10-27 289.20 289.20 279.80 282.70 0.0M
2023-10-26 279.80 293.40 272.00 291.10 0.0M
2023-10-25 308.80 314.80 308.80 312.50 0.1M
2023-10-24 313.80 318.00 313.80 315.00 0.0M
2023-10-23 312.60 316.20 312.60 314.90 0.0M
2023-10-20 313.80 313.80 313.40 313.40 0.0M
2023-10-19 321.40 323.60 318.40 323.30 0.0M
2023-10-18 321.60 323.30 319.20 323.30 0.0M
2023-10-17 320.20 324.20 318.80 321.30 0.0M
2023-10-16 322.00 324.40 319.40 322.60 0.0M
2023-10-13 323.80 324.00 320.80 322.90 0.0M
2023-10-12 330.80 331.80 326.60 327.40 0.0M
2023-10-11 332.00 332.80 327.00 327.00 0.0M
2023-10-10 323.60 331.60 323.20 330.50 0.0M
2023-10-09 316.20 319.20 316.00 317.00 0.0M
2023-10-06 315.60 315.80 312.40 314.30 0.2M
2023-10-05 312.00 316.60 307.60 313.70 0.1M
2023-10-04 306.00 309.20 305.60 308.60 0.3M
2023-10-03 315.80 316.60 306.20 308.90 0.0M
2023-10-02 311.60 319.80 311.60 317.10 0.1M
2023-09-29 287.60 294.80 287.60 294.00 0.0M
2023-09-28 280.40 283.80 280.40 282.60 0.0M
2023-09-27 281.80 282.60 279.20 279.30 0.0M
2023-09-26 282.40 282.40 279.60 279.60 0.0M
2023-09-25 283.60 283.60 280.40 282.50 0.0M
2023-09-22 284.80 286.00 282.60 285.00 0.0M
2023-09-21 287.00 290.60 286.20 290.60 0.0M
2023-09-20 287.00 290.20 286.40 290.20 0.1M
2023-09-19 293.20 293.20 287.60 288.70 0.0M
2023-09-18 298.60 298.60 295.80 295.80 0.0M
2023-09-15 300.00 301.60 297.80 299.80 0.0M
2023-09-14 292.80 298.40 292.80 297.10 0.0M
2023-09-13 297.00 297.00 289.60 292.80 0.0M
2023-09-12 299.20 300.60 296.40 297.20 0.0M
2023-09-11 294.80 301.80 294.20 301.60 0.0M
2023-09-08 287.00 292.80 287.00 292.30 0.0M
2023-09-07 289.40 289.40 283.60 285.40 0.0M
2023-09-06 292.20 293.40 290.40 290.40 0.0M
2023-09-05 293.20 294.80 292.00 293.70 0.0M
2023-09-04 298.40 298.40 295.30 295.30 0.0M
2023-09-01 292.20 295.80 292.20 293.80 0.0M
2023-08-31 293.40 293.40 291.60 292.20 0.0M
2023-08-30 293.40 295.40 292.70 292.70 0.0M
2023-08-29 291.40 292.80 291.00 292.00 0.0M
2023-08-25 283.20 285.00 280.40 283.30 0.0M
2023-08-24 284.60 284.60 278.60 279.70 0.0M
2023-08-23 283.80 286.60 282.20 284.00 0.0M
2023-08-22 288.20 289.40 284.20 287.10 0.0M
2023-08-21 290.20 291.20 289.80 289.80 0.0M
2023-08-18 291.60 293.20 289.20 291.50 0.0M
2023-08-17 295.40 295.60 293.60 294.20 0.0M
2023-08-16 297.80 298.60 296.20 298.30 0.0M
2023-08-15 299.60 300.00 298.60 300.00 0.0M
2023-08-14 303.80 305.20 303.20 304.80 0.0M
2023-08-11 304.40 304.40 302.90 302.90 0.0M
2023-08-10 303.40 305.30 300.20 305.30 0.0M
2023-08-09 306.00 306.60 302.20 302.20 0.0M
2023-08-08 301.40 301.40 299.00 299.80 0.0M
2023-08-07 302.20 305.40 302.20 303.50 0.0M
2023-08-04 302.40 303.20 300.80 300.90 0.0M
2023-08-03 298.40 300.40 296.20 299.70 0.0M
2023-08-02 302.00 302.20 300.10 300.10 0.0M
2023-08-01 308.60 310.80 307.70 307.70 0.2M
2023-07-31 308.20 309.00 307.00 307.20 0.0M
2023-07-28 303.80 306.60 303.00 304.60 0.0M
2023-07-27 297.60 302.60 297.60 302.50 0.0M
2023-07-26 293.80 294.40 291.00 293.30 0.0M
2023-07-25 294.40 300.40 294.40 296.60 0.0M
2023-07-24 307.80 309.60 290.00 297.00 0.0M
2023-07-21 291.60 298.20 271.00 292.30 0.1M
2023-07-20 316.00 318.20 315.40 318.20 0.0M
2023-07-19 318.20 322.00 316.80 321.10 0.0M
2023-07-18 312.20 317.00 312.20 317.00 0.0M
2023-07-17 315.60 315.60 311.70 311.70 0.0M
2023-07-14 311.00 315.00 309.80 314.70 0.0M
2023-07-13 313.00 317.40 313.00 317.10 0.0M
2023-07-12 309.20 314.20 309.20 313.30 0.0M
2023-07-11 307.20 312.40 307.20 310.30 0.0M
2023-07-10 309.00 310.20 308.80 309.40 0.0M
2023-07-07 312.60 312.60 309.40 310.70 0.0M
2023-07-06 316.40 317.20 312.60 312.90 0.0M
2023-07-05 321.60 321.60 316.40 319.20 0.0M
2023-07-04 318.20 325.40 318.20 322.00 0.0M
2023-07-03 315.80 320.40 314.80 319.80 0.0M
2023-06-30 317.80 318.60 313.00 313.70 0.0M
2023-06-29 316.60 319.80 314.80 316.80 0.0M
2023-06-28 305.80 311.20 304.60 311.20 0.0M
2023-06-27 297.00 303.20 297.00 302.60 0.2M
2023-06-26 288.20 291.80 288.20 289.90 0.0M
2023-06-22 296.20 296.20 289.60 291.70 0.0M
2023-06-21 301.20 301.20 296.00 300.80 0.0M
2023-06-20 305.80 308.40 305.20 306.50 0.0M
2023-06-19 311.40 313.20 307.00 309.10 0.0M
2023-06-16 307.20 311.80 307.20 310.10 0.0M
2023-06-15 306.40 307.60 305.60 305.80 0.0M
2023-06-14 308.00 310.00 306.20 306.20 0.0M
2023-06-13 313.00 313.00 306.20 306.50 0.0M
2023-06-12 311.40 311.40 309.20 309.20 0.0M
2023-06-09 310.60 310.60 308.00 309.20 0.0M
2023-06-08 310.60 311.80 309.00 310.50 0.0M
2023-06-07 305.40 309.00 304.80 308.40 0.0M
2023-06-05 304.40 307.80 304.00 305.00 0.0M
2023-06-02 301.80 303.00 300.80 301.00 0.0M
2023-06-01 300.00 301.30 298.60 301.30 0.0M
2023-05-31 297.80 299.80 297.60 298.10 0.0M
2023-05-30 302.60 303.60 299.20 301.90 0.0M
2023-05-26 297.20 301.40 297.20 301.40 0.2M
2023-05-25 298.80 300.20 298.80 299.80 0.0M
2023-05-24 306.00 306.00 302.30 302.30 0.0M
2023-05-23 311.80 315.80 311.80 315.60 0.0M
2023-05-22 317.00 317.00 311.00 312.80 0.0M
2023-05-19 315.40 315.40 312.40 312.70 0.0M
2023-05-17 311.60 313.00 308.20 311.00 0.0M
2023-05-16 317.80 317.80 311.00 311.00 0.5M
2023-05-15 317.00 319.40 316.60 316.90 0.0M
2023-05-12 315.80 317.60 315.80 316.70 0.0M
2023-05-11 309.60 314.40 309.60 312.30 0.0M
2023-05-10 306.60 311.00 302.80 305.10 0.0M
2023-05-09 305.40 306.40 301.80 303.30 0.0M
2023-05-05 310.00 311.00 304.40 308.50 0.0M
2023-05-04 307.00 314.60 302.20 313.80 1.3M
2023-05-03 320.20 320.40 311.00 312.50 0.0M
2023-05-02 328.00 328.80 319.80 320.30 1.1M
2023-04-28 326.40 329.50 324.00 329.50 0.0M
2023-04-27 333.20 333.20 324.00 326.40 0.1M
2023-04-26 335.20 335.80 331.80 335.50 0.0M
2023-04-25 334.40 338.40 334.40 335.60 0.0M
2023-04-24 333.00 333.00 330.70 330.70 0.0M
2023-04-21 331.40 331.40 327.80 329.60 0.0M
2023-04-20 345.20 346.00 316.40 328.90 0.1M
2023-04-19 364.60 367.60 364.60 365.60 0.1M
2023-04-18 372.00 372.00 367.20 370.90 0.0M
2023-04-17 367.60 372.00 367.00 372.00 0.2M
2023-04-14 367.20 369.00 367.00 367.40 0.0M
2023-04-13 373.60 375.20 363.80 364.10 0.0M
2023-04-12 369.60 373.20 367.60 371.70 0.0M
2023-04-11 357.60 367.40 357.00 367.40 0.0M
2023-04-06 353.00 358.60 353.00 353.60 0.0M
2023-04-05 356.80 356.80 353.40 353.60 0.0M
2023-04-04 359.20 359.20 356.80 357.20 0.0M
2023-04-03 353.80 356.80 353.80 354.90 0.0M
2023-03-31 356.40 356.40 353.20 354.40 0.0M
2023-03-30 347.20 356.00 347.20 354.90 0.0M
2023-03-29 344.00 345.40 339.80 343.10 0.0M
2023-03-28 347.40 349.00 341.00 341.80 0.0M
2023-03-27 348.20 349.60 348.00 348.60 0.0M
2023-03-24 342.80 344.80 339.00 343.00 0.0M
2023-03-23 341.40 343.60 341.40 342.60 0.0M
2023-03-22 342.20 344.20 342.00 344.20 0.2M
2023-03-21 341.80 342.60 340.20 341.90 0.0M
2023-03-20 325.20 337.80 325.20 337.80 0.0M
2023-03-17 337.20 337.20 333.00 336.20 0.0M
2023-03-16 334.80 337.00 330.20 334.20 0.0M
2023-03-15 338.00 340.60 330.00 338.90 0.0M
2023-03-14 333.80 340.00 333.80 337.80 0.0M
2023-03-13 343.40 343.40 334.00 335.90 0.0M
2023-03-10 343.80 348.00 342.40 345.90 0.0M
2023-03-09 346.60 349.20 346.60 348.30 0.0M
2023-03-08 343.60 348.00 343.60 346.60 0.0M
2023-03-07 345.00 345.00 343.40 343.40 0.0M
2023-03-06 345.60 345.60 345.20 345.50 0.0M
2023-03-03 340.20 345.20 339.80 342.80 0.0M
2023-03-02 339.00 340.10 338.40 340.10 0.0M
2023-03-01 339.00 339.60 338.00 338.10 0.0M
2023-02-28 339.60 343.00 337.20 337.20 0.0M
2023-02-27 341.40 345.70 340.60 345.70 0.0M
2023-02-24 341.00 341.00 336.20 337.90 0.0M
2023-02-23 345.80 346.80 340.80 342.50 0.0M
2023-02-22 339.20 344.40 337.60 342.10 0.1M
2023-02-21 347.40 348.00 341.20 341.20 0.0M
2023-02-20 348.00 350.60 347.20 350.00 0.0M
2023-02-17 342.00 348.40 341.60 345.20 0.0M
2023-02-16 345.00 345.60 342.10 342.10 0.0M
2023-02-15 338.40 344.80 338.40 343.50 0.0M
2023-02-14 342.00 344.40 339.00 341.40 0.1M
2023-02-13 340.00 342.50 340.00 342.50 0.0M
2023-02-10 337.60 338.00 335.40 335.40 0.0M
2023-02-09 335.80 342.40 335.80 341.30 0.1M
2023-02-08 331.40 336.80 330.80 335.30 0.0M
2023-02-07 331.80 335.80 328.40 328.90 0.0M
2023-02-06 331.20 334.80 328.00 329.10 0.1M
2023-02-03 325.20 335.40 325.20 333.10 0.1M
2023-02-02 318.60 323.80 295.60 323.30 0.0M
2023-02-01 316.00 319.00 315.00 319.00 0.0M
2023-01-31 311.80 312.60 309.00 309.90 0.0M
2023-01-30 308.60 311.60 307.60 309.30 0.0M
2023-01-27 306.40 312.20 306.40 310.00 0.0M
2023-01-26 300.00 305.00 299.20 303.10 0.0M
2023-01-25 307.80 307.80 299.40 301.80 0.0M
2023-01-24 306.00 310.00 304.80 309.00 0.0M
2023-01-23 313.00 313.00 309.00 310.20 0.0M
2023-01-20 309.80 311.80 309.60 311.40 0.0M
2023-01-19 307.00 311.20 307.00 310.50 0.0M
2023-01-18 305.40 309.60 302.60 309.60 0.0M
2023-01-17 303.20 304.80 302.10 302.10 0.0M
2023-01-16 298.60 302.60 297.00 301.90 0.0M
2023-01-13 297.60 299.80 296.20 298.30 0.0M
2023-01-12 290.60 297.10 289.80 297.10 0.0M
2023-01-11 290.40 293.80 290.20 293.40 0.0M
2023-01-10 292.40 294.60 289.80 290.70 0.0M
2023-01-09 300.40 301.40 296.00 296.90 0.0M
2023-01-05 293.40 297.60 293.00 293.00 0.0M
2023-01-04 293.40 295.00 292.80 293.00 0.0M
2023-01-03 294.60 294.80 293.00 294.10 0.0M