Ipsos

ISOS
🏛️ イギリス →
36.51
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 56.60 56.80 56.55 56.80 0.0M
2023-12-28 57.00 57.12 56.55 57.12 0.0M
2023-12-27 57.35 57.65 57.10 57.23 0.0M
2023-12-22 56.70 56.85 56.65 56.80 0.0M
2023-12-21 56.40 56.95 56.15 56.90 0.0M
2023-12-20 56.00 56.95 55.90 56.85 0.0M
2023-12-19 55.40 56.50 55.40 56.10 0.0M
2023-12-18 54.80 55.60 54.65 55.48 0.0M
2023-12-15 54.45 55.00 54.20 54.45 0.0M
2023-12-14 54.10 54.35 53.85 54.25 0.0M
2023-12-13 53.10 53.55 53.10 53.12 0.0M
2023-12-12 53.35 53.35 53.00 53.33 0.0M
2023-12-11 52.60 53.25 52.60 52.85 0.0M
2023-12-08 51.75 53.00 51.75 52.75 0.1M
2023-12-07 51.60 52.20 51.45 51.52 0.0M
2023-12-06 52.00 52.45 51.50 51.83 0.0M
2023-12-05 50.35 52.25 50.35 52.25 0.0M
2023-12-04 50.55 50.55 50.10 50.12 0.0M
2023-12-01 49.52 50.15 49.40 50.15 0.0M
2023-11-30 49.68 49.92 49.24 49.80 0.0M
2023-11-29 49.46 49.86 49.40 49.58 0.0M
2023-11-28 48.94 49.32 48.54 48.95 0.0M
2023-11-27 50.15 50.17 49.80 50.17 0.0M
2023-11-24 49.48 49.98 49.48 49.57 0.0M
2023-11-23 50.30 50.30 49.42 49.48 0.0M
2023-11-22 50.50 50.70 49.84 49.86 0.0M
2023-11-21 51.00 51.00 50.10 50.36 0.0M
2023-11-20 49.98 50.07 49.50 50.07 0.0M
2023-11-17 48.94 49.88 48.94 49.52 0.0M
2023-11-16 48.64 49.10 48.40 48.57 0.0M
2023-11-15 48.52 48.86 48.32 48.65 0.0M
2023-11-14 46.72 48.42 46.36 48.14 0.0M
2023-11-13 47.30 47.30 46.64 46.64 0.0M
2023-11-10 48.00 48.00 47.18 47.34 0.0M
2023-11-09 47.08 48.32 47.08 47.91 0.0M
2023-11-08 47.14 47.38 46.78 47.20 0.0M
2023-11-07 47.02 47.54 47.02 47.20 0.0M
2023-11-06 47.76 47.87 47.38 47.87 0.0M
2023-11-03 47.88 48.08 47.56 47.56 0.0M
2023-11-02 45.28 47.52 45.28 47.52 0.0M
2023-11-01 45.60 45.94 45.40 45.90 0.0M
2023-10-31 46.38 46.54 45.56 45.68 0.0M
2023-10-30 45.94 46.50 45.74 46.19 0.0M
2023-10-27 44.76 45.64 44.76 45.25 0.0M
2023-10-26 43.20 45.44 41.84 45.35 0.0M
2023-10-25 42.10 42.36 41.66 41.70 0.0M
2023-10-24 42.38 42.64 42.22 42.64 0.0M
2023-10-23 42.28 42.68 42.16 42.25 0.0M
2023-10-20 43.26 43.28 42.66 43.20 0.0M
2023-10-19 43.50 43.70 43.44 43.65 0.0M
2023-10-18 43.56 43.78 43.50 43.65 0.0M
2023-10-17 44.04 44.08 43.56 43.73 0.0M
2023-10-16 43.30 43.70 43.00 43.20 0.0M
2023-10-13 43.78 43.92 43.34 43.83 0.1M
2023-10-12 43.26 44.04 43.18 43.97 0.1M
2023-10-11 43.14 43.42 42.70 43.07 0.0M
2023-10-10 43.08 43.56 43.00 43.09 0.0M
2023-10-09 42.18 42.38 41.86 42.35 0.0M
2023-10-06 42.20 42.72 42.20 42.23 0.0M
2023-10-05 42.46 42.50 42.02 42.31 0.0M
2023-10-04 42.00 42.22 41.94 42.15 0.0M
2023-10-03 42.40 42.52 41.80 41.98 0.0M
2023-10-02 44.00 44.00 42.97 42.97 0.0M
2023-09-29 42.92 43.72 42.92 43.56 0.0M
2023-09-28 41.90 42.42 41.90 42.21 0.0M
2023-09-27 43.18 43.26 42.78 43.13 0.0M
2023-09-26 43.92 43.92 42.84 43.28 0.0M
2023-09-25 44.75 44.76 44.65 44.65 0.0M
2023-09-22 44.72 44.98 44.60 44.82 0.0M
2023-09-21 45.24 45.25 44.78 45.25 0.0M
2023-09-20 46.06 46.06 45.58 45.92 0.0M
2023-09-19 46.06 46.34 45.72 46.09 0.0M
2023-09-18 46.22 47.10 46.22 46.85 0.0M
2023-09-15 46.46 46.46 45.84 46.17 0.0M
2023-09-14 45.42 46.16 44.80 45.80 0.0M
2023-09-13 46.54 46.62 45.76 45.86 0.0M
2023-09-12 47.74 47.74 46.76 46.83 0.0M
2023-09-11 47.76 47.76 46.94 47.52 0.0M
2023-09-08 46.98 47.52 46.88 46.93 0.0M
2023-09-07 46.88 47.32 46.60 46.93 0.0M
2023-09-06 46.24 47.16 46.24 47.09 0.0M
2023-09-05 46.52 46.60 46.28 46.60 0.0M
2023-09-04 47.38 47.64 46.70 46.72 0.0M
2023-09-01 46.36 47.08 46.36 46.97 0.0M
2023-08-31 46.14 46.38 46.00 46.19 0.0M
2023-08-30 45.74 46.04 45.54 45.64 0.0M
2023-08-29 45.24 45.54 45.12 45.12 0.0M
2023-08-25 44.80 45.04 44.73 44.73 0.2M
2023-08-24 44.96 45.18 44.72 45.18 0.0M
2023-08-23 45.04 45.04 44.58 44.78 0.0M
2023-08-22 44.86 44.96 44.72 44.88 0.0M
2023-08-21 44.72 44.96 44.47 44.47 0.0M
2023-08-18 44.50 44.54 44.26 44.53 0.0M
2023-08-17 44.88 45.06 44.60 45.06 0.0M
2023-08-16 45.84 46.04 45.30 45.88 0.0M
2023-08-15 45.78 45.98 45.72 45.72 0.0M
2023-08-14 45.50 45.82 45.41 45.41 0.0M
2023-08-11 45.62 45.76 45.42 45.60 0.0M
2023-08-10 45.54 45.76 45.44 45.57 0.0M
2023-08-09 45.66 45.82 45.36 45.82 0.0M
2023-08-08 45.98 45.98 45.54 45.84 0.0M
2023-08-07 46.36 46.66 46.02 46.33 0.0M
2023-08-04 45.82 46.20 45.62 45.68 0.0M
2023-08-03 45.24 45.92 45.14 45.35 0.0M
2023-08-02 44.30 45.52 44.30 45.47 0.0M
2023-08-01 45.44 45.46 44.77 44.77 0.0M
2023-07-31 45.60 45.96 45.08 45.51 0.1M
2023-07-28 44.28 45.50 44.28 45.16 0.0M
2023-07-27 45.42 45.80 44.30 44.69 0.1M
2023-07-26 41.12 46.74 41.12 45.41 0.1M
2023-07-25 48.88 49.30 48.48 49.03 0.0M
2023-07-24 48.80 49.10 48.78 49.08 0.0M
2023-07-21 50.45 50.45 49.00 49.28 0.0M
2023-07-20 51.05 51.10 50.10 50.40 0.1M
2023-07-19 50.75 50.90 50.45 50.83 0.0M
2023-07-18 49.32 51.05 49.32 50.70 0.0M
2023-07-17 49.00 49.42 48.98 49.29 0.0M
2023-07-14 49.52 49.68 49.28 49.48 0.0M
2023-07-13 49.38 49.44 49.02 49.37 0.0M
2023-07-12 49.30 49.58 49.19 49.37 0.0M
2023-07-11 48.86 49.18 48.78 48.95 0.0M
2023-07-10 48.54 48.80 48.42 48.65 0.1M
2023-07-07 48.66 48.77 48.52 48.77 0.0M
2023-07-06 48.88 49.08 48.48 48.84 0.0M
2023-07-05 49.20 49.34 49.02 49.18 0.0M
2023-07-04 49.24 50.05 49.24 49.47 0.0M
2023-07-03 49.84 49.86 49.18 49.73 0.0M
2023-06-30 50.80 51.35 50.70 51.09 0.0M
2023-06-29 51.20 51.20 50.25 50.56 0.0M
2023-06-28 50.30 50.95 50.15 50.84 0.0M
2023-06-27 49.94 49.96 49.38 49.96 0.0M
2023-06-26 50.75 50.75 49.80 49.91 0.0M
2023-06-23 51.10 51.10 50.45 50.80 0.0M
2023-06-22 50.85 51.20 50.50 50.95 0.0M
2023-06-21 51.35 52.20 51.30 52.05 0.0M
2023-06-20 52.50 52.50 51.15 51.73 0.0M
2023-06-19 53.10 53.20 52.30 52.85 0.0M
2023-06-16 51.45 53.05 51.25 52.85 0.1M
2023-06-15 49.58 51.30 49.58 50.74 0.1M
2023-06-14 47.88 49.42 47.88 48.84 0.0M
2023-06-13 48.50 48.70 48.30 48.43 0.1M
2023-06-12 47.98 48.40 47.95 47.95 0.0M
2023-06-09 47.36 47.64 47.30 47.30 0.0M
2023-06-08 46.72 47.44 46.72 46.89 0.1M
2023-06-07 46.74 47.18 46.60 46.70 0.1M
2023-06-06 46.16 46.90 46.16 46.58 0.0M
2023-06-05 46.80 47.08 46.26 46.78 0.0M
2023-06-02 47.90 47.90 46.48 46.58 0.2M
2023-06-01 47.32 48.24 47.14 47.91 0.1M
2023-05-31 45.68 46.14 45.48 45.60 0.0M
2023-05-30 46.54 46.60 46.12 46.46 0.0M
2023-05-26 46.38 46.52 46.02 46.37 0.1M
2023-05-25 46.48 46.68 46.10 46.68 0.0M
2023-05-24 47.10 47.10 46.40 46.97 0.0M
2023-05-23 47.58 47.86 47.46 47.61 0.0M
2023-05-22 48.22 48.22 47.30 48.02 0.0M
2023-05-19 47.22 47.64 47.06 47.34 0.1M
2023-05-18 47.28 47.42 47.10 47.22 0.1M
2023-05-17 47.20 47.50 47.16 47.26 0.0M
2023-05-16 47.50 47.80 47.24 47.40 0.1M
2023-05-15 49.18 49.18 47.82 48.41 0.1M
2023-05-12 49.18 49.18 48.58 48.99 0.0M
2023-05-11 49.00 49.00 48.75 48.75 0.1M
2023-05-10 49.44 49.44 48.62 48.63 0.0M
2023-05-09 48.62 49.28 48.56 49.19 0.1M
2023-05-05 48.62 49.18 48.42 49.18 0.1M
2023-05-04 49.10 49.12 48.36 48.95 0.0M
2023-05-03 49.48 50.00 48.66 48.73 0.0M
2023-05-02 49.58 49.90 49.08 49.48 0.0M
2023-04-28 49.46 49.58 49.04 49.52 0.0M
2023-04-27 49.22 49.72 48.82 49.15 0.1M
2023-04-26 48.72 49.30 48.68 48.89 0.1M
2023-04-25 49.48 49.60 48.94 49.42 0.2M
2023-04-24 47.44 49.74 47.44 49.52 0.1M
2023-04-21 51.10 51.10 47.14 47.73 0.2M
2023-04-20 54.90 55.17 54.70 55.17 0.0M
2023-04-19 55.70 55.70 55.15 55.67 0.0M
2023-04-18 55.45 55.90 55.33 55.33 0.1M
2023-04-17 55.30 55.40 55.08 55.08 0.1M
2023-04-14 55.30 55.40 55.20 55.27 0.0M
2023-04-13 55.15 55.60 55.08 55.08 0.1M
2023-04-12 55.40 55.50 54.90 55.23 0.0M
2023-04-11 56.30 56.30 55.25 55.33 0.0M
2023-04-06 55.90 56.15 55.80 55.83 0.0M
2023-04-05 56.40 56.40 56.30 56.35 0.0M
2023-04-04 57.00 57.00 56.70 56.90 0.0M
2023-04-03 57.20 57.33 56.65 57.33 0.0M
2023-03-31 57.40 57.60 57.30 57.50 0.0M
2023-03-30 57.70 57.90 57.50 57.60 0.0M
2023-03-29 57.10 57.40 56.70 56.70 0.0M
2023-03-28 57.30 57.30 56.50 56.60 0.0M
2023-03-27 56.40 57.20 56.20 57.10 0.1M
2023-03-24 57.60 58.00 55.30 56.00 0.1M
2023-03-23 57.50 58.10 57.40 57.40 0.0M
2023-03-22 57.90 58.20 57.80 57.80 0.0M
2023-03-21 57.60 58.00 57.40 57.40 0.0M
2023-03-20 55.10 57.30 55.10 57.30 0.1M
2023-03-17 56.90 57.10 55.90 56.10 0.0M
2023-03-16 56.50 56.70 55.60 56.10 0.0M
2023-03-15 57.50 57.50 55.50 56.40 0.0M
2023-03-14 56.00 57.60 56.00 57.40 0.0M
2023-03-13 57.90 57.90 55.70 56.30 0.1M
2023-03-10 59.00 59.00 57.80 57.80 0.0M
2023-03-09 59.90 59.90 59.10 59.15 0.0M
2023-03-08 60.00 60.80 60.00 60.20 0.0M
2023-03-07 61.00 61.50 60.10 60.10 0.1M
2023-03-06 61.30 61.50 60.20 61.00 0.1M
2023-03-03 60.50 61.30 60.50 61.20 0.1M
2023-03-02 59.90 60.50 59.60 60.00 0.1M
2023-03-01 58.30 59.50 58.27 59.05 0.0M
2023-02-28 58.50 58.50 58.10 58.25 0.0M
2023-02-27 57.30 58.80 57.30 58.65 0.0M
2023-02-24 57.20 57.50 57.10 57.10 0.1M
2023-02-23 56.70 58.00 56.70 57.40 0.0M
2023-02-22 56.00 56.60 55.10 56.60 0.0M
2023-02-21 57.20 57.30 56.40 56.60 0.0M
2023-02-20 57.20 57.60 57.10 57.60 0.0M
2023-02-17 59.90 59.90 57.40 58.15 0.1M
2023-02-16 61.20 61.20 57.40 57.90 0.1M
2023-02-15 61.80 62.00 61.30 61.50 0.0M
2023-02-14 61.30 62.10 61.30 61.90 0.0M
2023-02-13 61.10 61.10 60.70 60.80 0.0M
2023-02-10 61.90 61.90 60.50 61.00 0.0M
2023-02-09 61.60 62.50 61.60 62.25 0.1M
2023-02-08 61.30 61.70 61.00 61.20 0.0M
2023-02-07 61.40 61.50 60.80 61.20 0.0M
2023-02-06 61.10 61.40 60.60 61.20 0.0M
2023-02-03 61.90 61.90 61.00 61.60 0.0M
2023-02-02 61.50 61.50 60.40 60.80 0.0M
2023-02-01 59.90 60.70 59.70 60.40 0.0M
2023-01-31 59.00 59.50 58.80 59.05 0.0M
2023-01-30 59.20 59.60 59.10 59.25 0.0M
2023-01-27 59.50 59.75 59.30 59.75 0.0M
2023-01-26 60.00 60.00 59.10 59.30 0.0M
2023-01-25 60.70 60.80 59.60 60.40 0.1M
2023-01-24 59.80 60.40 59.80 59.85 0.0M
2023-01-23 59.90 60.20 59.60 59.85 0.0M
2023-01-20 61.40 61.80 59.40 59.55 0.0M
2023-01-19 61.10 61.30 61.00 61.00 0.0M
2023-01-18 61.30 62.20 60.70 61.10 0.0M
2023-01-17 61.30 61.50 60.90 60.90 0.1M
2023-01-16 60.90 61.10 60.20 60.80 0.0M
2023-01-13 59.70 60.70 59.40 60.30 0.0M
2023-01-12 58.00 59.40 58.00 59.05 0.0M
2023-01-11 57.90 58.30 57.40 58.00 0.0M
2023-01-10 57.80 57.80 56.80 57.70 0.0M
2023-01-09 60.30 60.30 58.10 58.95 0.1M
2023-01-06 60.20 60.20 59.60 60.00 0.0M
2023-01-05 59.80 60.20 59.20 60.00 0.0M
2023-01-04 59.50 60.30 59.20 60.10 0.0M
2023-01-03 59.00 59.90 58.90 59.85 0.0M