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
2024-12-31 45.90 45.93 45.84 45.74 0.0M
2024-12-30 46.23 46.26 45.80 46.15 0.0M
2024-12-27 45.92 46.54 45.96 46.48 0.0M
2024-12-24 45.76 47.34 45.96 46.37 0.0M
2024-12-23 45.10 46.32 44.88 45.80 0.0M
2024-12-20 44.59 45.28 44.18 45.02 0.0M
2024-12-19 45.39 45.34 44.82 44.94 0.0M
2024-12-18 45.39 46.06 45.56 45.60 0.0M
2024-12-17 45.16 46.20 44.12 45.64 0.0M
2024-12-16 46.31 46.42 45.36 45.39 0.0M
2024-12-13 46.01 46.46 46.08 46.37 0.0M
2024-12-12 46.42 46.60 46.02 46.33 0.0M
2024-12-11 45.60 46.42 45.38 45.57 0.0M
2024-12-10 45.25 45.94 45.10 45.86 0.0M
2024-12-09 45.00 45.68 44.80 45.53 0.0M
2024-12-06 42.50 44.30 42.98 44.22 0.1M
2024-12-05 42.66 43.60 42.98 43.36 0.0M
2024-12-04 42.25 42.76 41.46 42.42 0.0M
2024-12-03 42.66 42.92 41.66 42.48 0.0M
2024-12-02 43.50 43.56 42.24 42.72 0.0M
2024-11-29 44.06 44.86 44.05 44.02 0.0M
2024-11-28 44.10 44.72 44.06 44.41 0.0M
2024-11-27 44.36 44.72 43.98 44.24 0.0M
2024-11-26 44.45 44.50 44.12 44.26 0.0M
2024-11-25 44.36 45.06 44.26 44.80 0.0M
2024-11-22 44.00 44.74 44.02 44.32 0.0M
2024-11-21 44.26 44.44 44.10 44.28 0.0M
2024-11-20 43.85 44.38 43.82 44.41 0.0M
2024-11-19 44.32 44.50 43.60 43.87 0.0M
2024-11-18 44.55 44.98 44.38 44.88 0.0M
2024-11-15 45.62 45.78 44.98 45.23 0.0M
2024-11-14 44.96 45.80 45.16 45.21 0.0M
2024-11-13 44.86 45.36 44.71 44.84 0.0M
2024-11-12 45.86 45.38 44.84 45.29 0.0M
2024-11-11 45.94 46.18 45.72 46.01 0.0M
2024-11-08 46.44 46.10 45.32 45.78 0.0M
2024-11-07 45.94 46.46 45.98 45.98 0.0M
2024-11-06 45.98 46.70 45.94 46.05 0.0M
2024-11-05 44.96 45.38 44.88 45.06 0.0M
2024-11-04 45.02 45.22 44.82 45.08 0.1M
2024-11-01 45.10 45.34 45.14 45.23 0.0M
2024-10-31 45.64 45.68 44.88 45.21 0.0M
2024-10-30 46.50 46.30 45.80 46.29 0.0M
2024-10-29 46.11 46.38 45.98 46.05 0.0M
2024-10-28 46.01 46.28 45.68 45.64 0.0M
2024-10-25 46.15 46.12 45.58 45.90 0.1M
2024-10-24 46.52 46.76 46.24 46.48 0.0M
2024-10-23 46.64 47.24 46.38 46.87 0.0M
2024-10-22 46.99 47.14 46.76 46.89 0.0M
2024-10-21 47.61 48.16 46.92 47.71 0.0M
2024-10-18 47.28 47.80 47.26 47.73 0.0M
2024-10-17 46.83 47.56 46.50 47.54 0.0M
2024-10-16 49.03 49.40 46.60 47.11 0.0M
2024-10-15 53.68 53.90 53.50 53.93 0.0M
2024-10-14 55.23 55.45 52.80 53.13 0.0M
2024-10-11 55.68 55.60 55.30 55.58 0.0M
2024-10-10 55.43 55.55 55.20 55.78 0.0M
2024-10-09 55.68 56.05 55.75 55.78 0.0M
2024-10-08 55.33 55.45 54.75 55.08 0.0M
2024-10-07 56.90 56.90 55.75 55.88 0.0M
2024-10-04 55.73 56.60 56.00 56.55 0.0M
2024-10-03 55.78 55.80 55.55 55.83 0.0M
2024-10-02 55.33 56.00 55.65 55.83 0.0M
2024-10-01 56.35 56.80 55.70 55.73 0.0M
2024-09-30 57.48 57.35 56.45 57.18 0.0M
2024-09-27 57.43 57.55 57.00 57.08 0.0M
2024-09-26 56.20 57.55 56.55 57.18 0.0M
2024-09-25 56.05 56.30 55.70 55.83 0.0M
2024-09-24 56.10 56.85 55.75 56.35 0.1M
2024-09-23 55.78 55.90 55.35 55.63 0.0M
2024-09-20 55.63 55.70 55.10 55.63 0.0M
2024-09-19 54.20 55.70 54.85 55.68 0.0M
2024-09-18 54.30 54.60 54.30 54.20 0.5M
2024-09-17 54.05 54.65 54.15 54.40 0.0M
2024-09-16 53.88 54.10 53.75 53.78 0.0M
2024-09-13 53.78 54.45 53.85 54.10 0.0M
2024-09-12 54.30 54.25 53.50 54.15 0.0M
2024-09-11 53.33 53.80 53.05 53.03 0.0M
2024-09-10 53.08 53.65 53.20 53.18 0.0M
2024-09-09 52.80 53.55 52.65 53.03 0.0M
2024-09-06 53.18 53.55 52.50 52.65 0.0M
2024-09-05 53.38 53.95 53.15 53.78 0.0M
2024-09-04 53.78 53.50 52.75 53.23 0.0M
2024-09-03 55.28 55.05 53.85 54.10 0.0M
2024-09-02 55.78 55.70 54.85 54.80 0.0M
2024-08-30 55.33 55.70 55.24 55.78 0.0M
2024-08-29 55.78 56.00 55.35 55.88 0.0M
2024-08-28 56.00 56.45 56.00 56.45 0.0M
2024-08-27 56.55 56.30 55.95 56.10 0.0M
2024-08-26 56.10 56.30 55.50 56.10 0.0M
2024-08-23 55.38 56.05 55.35 55.58 0.0M
2024-08-22 55.18 55.85 55.35 55.33 0.0M
2024-08-21 55.08 55.25 55.10 55.13 0.0M
2024-08-20 55.03 55.80 55.05 55.63 0.0M
2024-08-19 55.38 55.90 55.20 55.38 0.0M
2024-08-16 55.28 55.55 55.00 55.43 0.0M
2024-08-15 55.23 55.80 55.00 55.53 0.0M
2024-08-14 54.50 55.25 55.00 55.18 0.0M
2024-08-13 55.48 55.50 54.80 55.48 0.0M
2024-08-12 55.68 55.95 55.40 56.00 0.0M
2024-08-09 55.28 56.20 55.40 55.58 0.0M
2024-08-08 55.83 55.65 55.25 55.73 0.0M
2024-08-07 55.48 56.40 55.40 55.88 0.0M
2024-08-06 55.18 55.50 54.45 55.38 0.0M
2024-08-05 55.03 55.05 53.90 54.80 0.1M
2024-08-02 56.50 56.80 56.10 56.75 0.0M
2024-08-01 57.13 57.55 56.80 57.23 0.0M
2024-07-31 57.33 57.93 57.15 57.78 0.0M
2024-07-30 57.63 57.95 57.50 57.58 0.0M
2024-07-29 57.03 57.90 57.40 57.33 0.0M
2024-07-26 56.60 58.00 56.60 57.58 0.0M
2024-07-25 60.80 59.90 56.40 56.30 0.0M
2024-07-24 62.10 62.65 61.75 62.20 0.0M
2024-07-23 62.15 62.60 61.95 62.65 0.0M
2024-07-22 61.73 62.75 61.45 62.35 0.0M
2024-07-19 61.33 62.25 61.15 61.33 0.0M
2024-07-18 61.88 63.40 62.10 62.55 0.0M
2024-07-17 61.33 61.65 61.15 61.53 0.0M
2024-07-16 61.28 61.65 61.25 61.13 0.0M
2024-07-15 61.33 61.75 60.70 61.08 0.0M
2024-07-12 60.15 61.55 60.10 61.18 0.0M
2024-07-11 60.00 61.05 59.80 60.65 0.0M
2024-07-10 60.00 60.55 59.85 60.20 0.0M
2024-07-09 60.15 61.10 60.15 60.80 0.0M
2024-07-08 60.65 61.35 60.70 60.70 0.0M
2024-07-05 60.20 61.45 60.25 60.75 0.0M
2024-07-04 60.90 61.05 59.90 60.70 0.0M
2024-07-03 59.68 59.70 59.10 59.23 0.0M
2024-07-02 59.33 59.30 57.45 58.65 0.0M
2024-07-01 57.88 59.00 57.70 58.05 0.0M
2024-06-28 58.00 60.10 59.40 59.93 0.0M
2024-06-27 59.63 60.50 59.90 60.35 0.0M
2024-06-26 60.00 61.65 60.40 61.03 0.0M
2024-06-25 61.43 61.75 60.90 61.23 0.0M
2024-06-24 61.63 62.35 61.80 61.83 0.0M
2024-06-21 61.63 62.90 61.65 62.10 0.0M
2024-06-20 61.88 62.70 62.25 62.30 0.0M
2024-06-19 62.30 62.80 62.20 62.40 0.0M
2024-06-18 62.50 62.65 62.25 62.65 0.0M
2024-06-17 62.20 62.70 61.83 61.83 0.0M
2024-06-14 61.48 63.80 61.58 61.58 0.0M
2024-06-13 62.90 65.15 63.80 64.10 0.0M
2024-06-12 65.03 65.43 64.40 65.43 0.0M
2024-06-11 64.55 65.75 64.80 65.38 0.0M
2024-06-10 64.90 65.35 64.85 65.08 0.0M
2024-06-07 66.65 67.20 65.85 65.88 0.0M
2024-06-06 66.85 66.85 66.40 66.75 0.1M
2024-06-05 66.85 67.15 66.70 66.85 0.1M
2024-06-04 66.05 67.55 66.50 66.80 0.0M
2024-06-03 66.90 67.50 66.75 67.18 0.0M
2024-05-31 67.03 66.85 65.90 66.70 0.0M
2024-05-30 65.53 65.85 63.45 65.72 0.0M
2024-05-29 64.85 66.50 64.95 65.38 0.0M
2024-05-28 66.30 68.25 66.70 66.70 0.0M
2024-05-27 66.55 67.95 66.60 67.75 0.0M
2024-05-24 66.80 67.63 66.80 67.63 0.0M
2024-05-23 66.25 67.40 66.90 67.08 0.0M
2024-05-22 67.18 67.30 66.65 67.08 0.0M
2024-05-21 67.55 67.60 66.75 67.43 0.0M
2024-05-20 67.38 67.93 67.00 67.93 0.0M
2024-05-17 67.03 67.20 66.30 67.03 0.0M
2024-05-16 66.95 67.60 65.45 67.53 0.0M
2024-05-15 65.93 65.00 64.30 64.80 0.0M
2024-05-14 64.90 65.30 64.65 65.18 0.0M
2024-05-13 64.60 65.25 64.35 65.13 0.0M
2024-05-10 64.20 65.85 64.35 65.03 0.0M
2024-05-09 65.18 65.65 65.35 65.38 0.0M
2024-05-08 65.03 65.10 64.35 64.60 0.0M
2024-05-07 64.30 63.90 62.70 63.58 0.1M
2024-05-06 63.93 63.90 63.30 63.40 0.0M
2024-05-03 63.10 64.00 63.10 63.73 0.0M
2024-05-02 63.53 64.00 62.50 63.28 0.0M
2024-05-01 62.90 63.13 63.13 63.13 0.0M
2024-04-30 63.90 63.90 63.10 63.13 0.0M
2024-04-29 63.18 63.90 63.00 63.78 0.0M
2024-04-26 63.48 63.95 62.80 63.83 0.0M
2024-04-25 62.85 63.23 62.65 63.23 0.0M
2024-04-24 63.08 63.70 63.03 63.03 0.0M
2024-04-23 62.85 62.95 62.20 62.45 0.0M
2024-04-22 62.25 62.40 61.90 62.10 0.0M
2024-04-19 61.48 66.60 60.90 61.13 0.0M
2024-04-18 58.75 66.45 65.80 66.30 0.0M
2024-04-17 66.00 66.65 65.78 65.78 0.0M
2024-04-16 65.63 65.55 65.05 65.13 0.0M
2024-04-15 65.48 66.90 65.75 66.15 0.0M
2024-04-12 66.45 66.85 65.50 65.63 0.0M
2024-04-11 66.50 66.60 65.90 66.55 0.0M
2024-04-10 66.50 67.10 66.25 66.30 0.0M
2024-04-09 66.80 67.90 66.80 67.47 0.0M
2024-04-08 66.45 66.25 65.90 66.20 0.0M
2024-04-05 66.10 65.35 65.18 65.18 0.0M
2024-04-04 66.00 66.00 65.75 65.88 0.0M
2024-04-03 65.73 66.05 64.50 65.53 0.0M
2024-04-02 64.50 65.70 64.70 64.70 0.0M
2024-03-28 64.20 65.70 65.30 65.43 0.0M
2024-03-27 65.13 66.75 65.10 65.13 0.0M
2024-03-26 65.48 65.75 64.75 64.90 0.0M
2024-03-25 64.65 65.00 64.00 64.35 0.0M
2024-03-22 64.15 65.15 64.20 64.50 0.0M
2024-03-21 64.40 64.70 64.05 64.70 0.0M
2024-03-20 64.35 64.90 63.70 63.88 0.0M
2024-03-19 64.80 65.00 64.20 64.55 0.0M
2024-03-18 64.15 64.95 64.00 64.40 0.0M
2024-03-15 64.10 64.90 64.45 64.55 0.1M
2024-03-14 64.35 64.70 64.05 64.15 0.0M
2024-03-13 63.58 64.20 63.75 64.20 0.0M
2024-03-12 64.10 63.90 62.95 63.13 0.0M
2024-03-11 62.75 65.00 63.20 63.38 0.0M
2024-03-08 64.60 65.35 64.70 65.13 0.0M
2024-03-07 65.08 65.28 64.00 65.28 0.0M
2024-03-06 64.35 65.60 64.25 64.40 0.0M
2024-03-05 65.08 64.80 64.30 64.30 0.0M
2024-03-04 64.40 64.85 64.35 64.45 0.0M
2024-03-01 64.35 65.00 64.30 64.65 0.0M
2024-02-29 64.30 64.25 63.73 63.73 0.0M
2024-02-28 63.73 65.00 63.90 63.93 0.0M
2024-02-27 64.55 65.15 64.50 65.08 0.0M
2024-02-26 64.25 64.45 63.70 63.93 0.0M
2024-02-23 63.13 63.00 62.30 62.65 0.0M
2024-02-22 61.78 63.25 57.40 62.55 0.0M
2024-02-21 60.00 61.05 60.00 60.30 0.0M
2024-02-20 61.23 61.65 60.55 61.38 0.0M
2024-02-19 61.48 62.05 61.00 61.48 0.0M
2024-02-16 62.65 63.30 62.60 63.28 0.0M
2024-02-15 62.90 62.75 62.00 62.20 0.0M
2024-02-14 61.88 62.40 61.45 62.15 0.0M
2024-02-13 60.70 62.30 61.00 61.38 0.0M
2024-02-12 62.05 62.55 62.05 62.35 0.1M
2024-02-09 62.05 62.20 61.55 62.20 0.0M
2024-02-08 62.30 62.55 61.83 61.83 0.0M
2024-02-07 61.68 62.40 61.70 61.73 0.1M
2024-02-06 62.50 62.40 61.95 62.10 0.0M
2024-02-05 61.73 61.75 61.15 61.48 0.0M
2024-02-02 61.23 61.65 61.10 61.23 0.0M
2024-02-01 60.95 61.00 60.35 60.35 0.0M
2024-01-31 60.25 61.20 60.95 61.18 0.0M
2024-01-30 61.38 61.30 60.75 60.75 0.0M
2024-01-29 60.45 61.45 60.45 60.70 0.0M
2024-01-26 60.85 61.20 60.80 61.13 0.0M
2024-01-25 61.78 61.68 61.20 61.68 0.0M
2024-01-24 61.53 61.50 60.90 61.13 0.0M
2024-01-23 60.70 61.00 60.30 60.95 0.0M
2024-01-22 59.93 60.50 58.95 60.50 0.0M
2024-01-19 59.43 59.45 58.45 58.60 0.0M
2024-01-18 59.43 59.40 59.00 59.33 0.0M
2024-01-17 59.23 59.20 58.25 58.55 0.0M
2024-01-16 58.25 59.85 58.65 59.28 0.0M
2024-01-15 59.28 60.10 59.45 59.48 0.0M
2024-01-12 59.63 59.70 58.55 59.58 0.0M
2024-01-11 57.48 58.45 57.90 58.40 0.0M
2024-01-10 58.55 58.50 57.90 58.45 0.0M
2024-01-09 58.10 59.05 58.00 58.50 0.0M
2024-01-08 56.50 58.10 56.50 57.58 0.0M
2024-01-05 55.70 56.70 55.70 56.55 0.0M
2024-01-04 57.15 57.15 55.85 56.00 0.0M
2024-01-03 56.65 57.00 56.20 56.50 0.0M
2024-01-02 56.95 56.95 56.45 56.85 0.0M