Electrolux B

ELUXb
🏛️ イギリス →
51.34
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
2023-12-29 108.25 109.60 107.90 107.90 0.0M
2023-12-28 109.55 109.55 107.40 107.95 0.0M
2023-12-27 108.35 109.05 107.65 108.45 0.1M
2023-12-22 109.00 109.25 107.35 107.55 0.0M
2023-12-21 109.40 109.55 108.50 109.00 0.0M
2023-12-20 110.45 110.85 109.30 110.53 0.0M
2023-12-19 108.20 110.65 108.20 109.65 0.0M
2023-12-18 105.85 107.25 105.30 107.25 0.1M
2023-12-15 108.60 109.40 106.15 106.15 0.1M
2023-12-14 103.90 107.45 101.30 107.00 0.2M
2023-12-13 100.10 100.45 98.94 98.94 0.0M
2023-12-12 102.90 103.15 100.35 100.35 0.0M
2023-12-11 103.50 104.15 102.90 103.15 0.1M
2023-12-08 105.25 105.85 103.05 104.20 0.0M
2023-12-07 104.65 107.20 103.75 105.20 1.1M
2023-12-06 103.00 105.55 101.85 105.50 0.1M
2023-12-05 102.75 103.50 102.10 103.50 0.7M
2023-12-04 104.05 106.70 103.45 103.45 0.0M
2023-12-01 102.85 104.05 101.30 103.90 0.0M
2023-11-30 104.65 104.90 103.30 103.65 0.0M
2023-11-29 102.25 105.00 102.25 104.45 0.0M
2023-11-28 103.00 103.10 101.40 102.25 1.3M
2023-11-27 103.95 105.00 103.25 103.45 0.0M
2023-11-24 103.10 103.50 100.85 103.50 0.0M
2023-11-23 102.35 103.15 101.70 103.05 0.0M
2023-11-22 104.00 104.07 100.35 101.95 0.5M
2023-11-21 106.45 106.55 102.15 103.30 0.1M
2023-11-20 104.70 105.90 104.70 105.90 0.0M
2023-11-17 104.90 106.50 104.80 104.95 0.0M
2023-11-16 104.35 104.60 102.80 103.95 0.1M
2023-11-15 103.80 106.45 103.40 104.50 0.1M
2023-11-14 98.74 102.85 98.16 102.55 0.1M
2023-11-13 99.08 99.38 98.02 98.48 0.1M
2023-11-10 99.88 100.50 97.76 98.48 0.3M
2023-11-09 97.30 103.00 97.30 100.45 0.5M
2023-11-08 96.44 99.40 96.22 98.80 0.1M
2023-11-07 98.00 99.70 97.34 99.50 0.3M
2023-11-06 99.32 99.90 97.94 98.68 0.1M
2023-11-03 97.98 97.98 97.20 97.68 0.0M
2023-11-02 95.62 98.82 95.62 96.08 0.1M
2023-11-01 92.96 95.58 92.66 94.68 0.8M
2023-10-31 93.50 95.02 93.48 93.58 0.1M
2023-10-30 91.50 97.04 91.50 93.46 0.1M
2023-10-27 90.08 94.88 87.14 89.84 0.4M
2023-10-26 102.05 106.75 101.15 103.95 0.0M
2023-10-25 106.45 106.45 103.60 105.15 0.0M
2023-10-24 107.40 107.40 105.95 106.60 0.0M
2023-10-23 108.65 108.70 104.80 107.50 0.4M
2023-10-20 110.90 110.95 107.95 108.90 0.1M
2023-10-19 110.30 113.45 109.50 111.20 0.1M
2023-10-18 110.10 111.20 109.45 110.55 0.3M
2023-10-17 110.70 111.20 109.55 110.55 0.1M
2023-10-16 113.75 113.75 110.20 110.40 0.0M
2023-10-13 114.30 114.30 112.90 113.30 0.0M
2023-10-12 115.50 116.55 113.55 113.75 0.1M
2023-10-11 114.00 115.30 114.00 114.95 0.5M
2023-10-10 114.40 114.45 113.20 114.05 0.0M
2023-10-09 112.75 113.45 111.55 112.10 0.0M
2023-10-06 112.55 113.80 111.40 113.05 0.0M
2023-10-05 112.75 113.70 112.10 113.05 0.0M
2023-10-04 112.45 114.75 111.90 112.20 0.1M
2023-10-03 112.05 113.65 111.10 113.05 0.2M
2023-10-02 113.20 115.15 113.20 114.30 0.7M
2023-09-29 111.60 113.95 111.15 113.40 0.0M
2023-09-28 109.35 110.80 107.90 110.70 0.0M
2023-09-27 109.50 111.15 109.50 109.85 0.3M
2023-09-26 109.85 110.40 109.25 109.75 0.1M
2023-09-25 112.35 112.40 109.90 110.50 0.1M
2023-09-22 111.65 113.00 111.65 112.50 0.2M
2023-09-21 115.15 115.15 111.80 112.85 0.8M
2023-09-20 115.85 117.00 114.90 116.30 0.6M
2023-09-19 114.60 115.90 114.20 115.90 0.1M
2023-09-18 117.85 118.60 115.85 116.15 0.1M
2023-09-15 119.65 120.00 117.75 118.00 0.1M
2023-09-14 116.85 118.40 116.10 118.40 0.1M
2023-09-13 116.50 118.95 115.80 116.35 0.1M
2023-09-12 115.85 118.30 115.60 116.75 0.1M
2023-09-11 114.25 116.25 113.75 115.75 0.2M
2023-09-08 113.35 113.35 112.00 112.65 0.0M
2023-09-07 115.90 116.45 111.70 112.75 0.1M
2023-09-06 116.75 117.45 116.25 116.80 0.0M
2023-09-05 117.40 118.00 117.10 117.50 0.1M
2023-09-04 119.40 120.25 117.80 118.60 0.1M
2023-09-01 118.95 119.65 117.40 118.55 0.1M
2023-08-31 120.25 121.90 120.20 120.55 0.1M
2023-08-30 121.50 121.50 118.50 120.05 0.3M
2023-08-29 118.25 120.50 118.25 120.00 0.4M
2023-08-25 120.35 121.90 119.00 119.00 0.1M
2023-08-24 125.35 125.35 120.95 121.05 0.1M
2023-08-23 126.85 127.60 124.75 125.00 0.0M
2023-08-22 127.05 128.05 126.45 126.85 0.0M
2023-08-21 127.35 128.95 126.75 126.75 0.1M
2023-08-18 127.45 128.35 126.00 127.15 0.1M
2023-08-17 127.50 128.15 127.40 128.10 0.1M
2023-08-16 127.95 128.80 127.60 128.40 0.0M
2023-08-15 127.25 128.60 127.20 128.45 0.0M
2023-08-14 127.85 128.55 127.50 128.40 0.0M
2023-08-11 128.05 128.55 126.75 128.50 0.3M
2023-08-10 127.85 129.05 127.50 128.85 0.0M
2023-08-09 128.00 128.80 127.35 127.45 0.1M
2023-08-08 126.95 128.55 126.45 127.25 0.3M
2023-08-07 125.75 127.80 125.55 127.80 0.3M
2023-08-04 125.85 126.80 125.50 126.60 0.0M
2023-08-03 125.65 126.30 124.05 125.40 0.1M
2023-08-02 126.90 127.95 126.30 126.75 0.1M
2023-08-01 129.70 129.75 127.85 128.20 0.1M
2023-07-31 130.65 130.70 128.90 130.10 0.1M
2023-07-28 128.35 130.80 128.30 130.80 0.1M
2023-07-27 129.65 130.85 128.30 129.50 0.1M
2023-07-26 127.80 129.45 126.50 128.85 0.2M
2023-07-25 126.45 129.25 126.30 128.25 0.2M
2023-07-24 120.80 126.50 120.80 126.30 0.3M
2023-07-21 118.40 123.65 117.40 123.20 1.1M
2023-07-20 142.50 145.60 118.00 121.95 1.0M
2023-07-19 153.20 153.70 151.75 153.70 0.2M
2023-07-18 151.20 153.00 150.75 152.45 0.0M
2023-07-17 147.15 150.60 147.15 150.05 0.0M
2023-07-14 151.40 151.95 148.75 148.90 0.0M
2023-07-13 153.40 154.75 152.60 152.90 0.0M
2023-07-12 150.55 154.00 150.40 154.00 0.1M
2023-07-11 148.10 149.85 147.80 149.70 0.2M
2023-07-10 147.10 148.60 145.20 148.35 0.0M
2023-07-07 146.00 146.90 145.15 146.85 0.0M
2023-07-06 147.10 147.70 145.75 146.10 0.0M
2023-07-05 147.75 150.55 147.70 149.35 0.6M
2023-07-04 148.35 148.65 147.40 148.55 0.2M
2023-07-03 149.15 150.00 147.15 147.85 0.2M
2023-06-30 146.30 147.90 146.30 147.40 0.1M
2023-06-29 147.00 147.50 145.10 146.19 0.1M
2023-06-28 146.95 147.40 145.10 147.15 0.0M
2023-06-27 141.30 144.40 140.80 144.30 0.6M
2023-06-26 138.65 140.90 137.75 139.75 0.1M
2023-06-22 140.10 140.60 135.55 138.15 0.1M
2023-06-21 143.95 145.90 143.60 144.60 0.1M
2023-06-20 144.75 145.50 143.70 144.25 0.0M
2023-06-19 143.30 146.25 143.00 145.60 0.1M
2023-06-16 144.35 145.70 144.00 145.05 0.1M
2023-06-15 145.75 145.75 143.50 144.95 0.7M
2023-06-14 144.30 145.35 143.85 145.25 0.0M
2023-06-13 143.40 146.50 143.00 144.15 0.1M
2023-06-12 144.70 144.70 142.90 143.35 0.3M
2023-06-09 145.20 145.20 143.65 144.05 0.1M
2023-06-08 144.60 145.45 142.85 144.20 0.1M
2023-06-07 146.25 146.75 144.85 145.80 0.1M
2023-06-05 148.25 149.15 146.00 147.10 0.1M
2023-06-02 144.95 149.25 144.85 149.15 0.0M
2023-06-01 142.65 145.15 142.10 144.10 0.1M
2023-05-31 146.75 147.20 142.70 142.70 0.1M
2023-05-30 151.30 152.60 148.00 148.60 0.1M
2023-05-26 155.40 157.35 154.50 157.20 0.0M
2023-05-25 157.85 158.47 155.65 157.30 0.0M
2023-05-24 160.35 160.50 157.95 158.50 0.0M
2023-05-23 163.35 163.50 161.40 161.90 0.0M
2023-05-22 161.80 164.80 161.80 164.20 0.0M
2023-05-19 162.70 164.85 162.70 163.15 0.0M
2023-05-17 161.20 161.50 160.15 161.00 0.0M
2023-05-16 162.20 163.60 159.60 161.60 0.1M
2023-05-15 166.05 166.05 159.95 162.35 0.1M
2023-05-12 166.45 166.45 162.85 165.70 0.0M
2023-05-11 165.30 165.55 163.80 165.05 0.2M
2023-05-10 164.40 170.55 163.15 165.85 0.1M
2023-05-09 165.65 166.95 163.95 164.70 0.2M
2023-05-05 168.00 169.75 165.35 169.70 0.1M
2023-05-04 171.85 172.40 167.00 167.65 0.1M
2023-05-03 162.55 175.10 161.05 173.75 0.6M
2023-05-02 169.00 170.00 159.10 162.60 0.4M
2023-04-28 143.95 158.35 142.00 155.80 0.6M
2023-04-27 135.95 135.95 132.20 133.90 0.1M
2023-04-26 135.00 137.65 132.50 136.35 0.1M
2023-04-25 134.85 136.85 133.75 135.85 0.2M
2023-04-24 135.45 136.25 134.50 134.55 0.1M
2023-04-21 135.75 136.30 134.45 135.15 0.4M
2023-04-20 134.85 136.70 134.00 136.45 0.2M
2023-04-19 135.50 136.20 134.30 135.00 0.1M
2023-04-18 135.80 137.30 135.15 136.55 0.1M
2023-04-17 133.95 136.50 133.35 134.55 0.4M
2023-04-14 128.20 132.70 127.70 131.46 0.5M
2023-04-13 127.05 128.00 125.70 127.65 0.0M
2023-04-12 127.75 128.00 125.25 125.95 0.2M
2023-04-11 124.50 126.90 124.50 126.80 0.2M
2023-04-06 124.35 125.00 122.75 125.00 0.0M
2023-04-05 125.80 126.45 123.10 123.95 0.2M
2023-04-04 125.75 127.15 125.55 125.70 0.0M
2023-04-03 125.55 126.05 124.10 124.25 0.1M
2023-03-31 123.26 126.20 123.10 125.56 0.0M
2023-03-30 119.40 123.22 119.40 123.10 0.6M
2023-03-29 117.80 118.68 116.76 118.60 0.0M
2023-03-28 119.72 120.20 116.98 117.10 0.0M
2023-03-27 119.50 119.50 117.98 117.98 0.0M
2023-03-24 119.10 119.50 116.84 117.68 0.1M
2023-03-23 118.80 119.80 117.88 119.50 0.0M
2023-03-22 121.20 121.95 119.50 119.50 0.0M
2023-03-21 122.50 124.08 121.44 121.64 0.0M
2023-03-20 115.24 118.72 115.02 118.50 0.2M
2023-03-17 118.60 120.30 114.04 115.25 0.0M
2023-03-16 118.32 118.46 114.86 117.90 0.0M
2023-03-15 121.50 121.50 117.70 117.80 0.0M
2023-03-14 123.54 124.18 121.82 122.28 0.0M
2023-03-13 124.60 124.92 120.20 123.42 0.4M
2023-03-10 123.76 124.80 123.10 124.14 0.0M
2023-03-09 125.10 126.30 124.26 125.68 0.0M
2023-03-08 125.40 125.50 124.70 125.26 0.0M
2023-03-07 127.50 128.10 125.80 127.65 0.2M
2023-03-06 129.30 129.82 127.50 128.48 0.2M
2023-03-03 126.02 127.52 125.42 127.32 0.0M
2023-03-02 125.00 126.08 124.20 125.16 0.0M
2023-03-01 126.42 127.40 125.26 125.32 0.0M
2023-02-28 128.60 128.96 127.06 127.06 0.0M
2023-02-27 129.56 130.30 128.28 129.36 0.0M
2023-02-24 131.68 132.30 129.36 130.10 0.0M
2023-02-23 128.70 131.80 127.20 130.86 0.1M
2023-02-22 130.36 133.50 129.94 132.50 0.2M
2023-02-21 132.02 138.20 131.28 132.66 0.3M
2023-02-20 129.20 129.20 127.90 128.30 0.0M
2023-02-17 127.00 127.98 126.50 127.30 0.0M
2023-02-16 128.90 129.60 127.20 127.96 0.2M
2023-02-15 126.40 128.52 126.28 128.14 0.0M
2023-02-14 128.74 129.84 127.50 127.52 0.0M
2023-02-13 128.00 128.50 127.26 128.30 0.0M
2023-02-10 129.22 129.22 127.20 128.04 0.0M
2023-02-09 130.30 130.56 128.88 129.96 0.0M
2023-02-08 129.70 129.80 128.62 129.50 0.1M
2023-02-07 129.10 129.60 128.26 129.44 0.1M
2023-02-06 130.80 131.00 128.10 129.32 0.2M
2023-02-03 130.90 131.66 128.36 131.22 0.1M
2023-02-02 131.60 136.40 130.90 133.84 0.1M
2023-02-01 148.10 149.60 147.00 147.40 0.0M
2023-01-31 151.70 151.70 146.96 147.40 0.1M
2023-01-30 151.30 152.10 150.12 152.10 0.0M
2023-01-27 152.40 152.90 150.06 151.34 0.2M
2023-01-26 152.56 152.56 150.80 151.10 0.0M
2023-01-25 150.56 152.28 149.70 151.20 0.1M
2023-01-24 151.50 152.24 150.98 151.28 0.0M
2023-01-23 151.50 153.10 150.50 152.10 0.1M
2023-01-20 150.66 151.32 149.38 149.82 0.1M
2023-01-19 155.10 155.10 150.08 150.08 0.2M
2023-01-18 155.40 156.90 154.34 155.60 0.3M
2023-01-17 158.30 158.30 154.26 155.78 0.0M
2023-01-16 159.00 161.60 158.60 161.50 0.1M
2023-01-13 157.50 159.08 156.60 157.40 0.0M
2023-01-12 157.08 157.62 153.82 157.10 0.0M
2023-01-11 160.28 162.88 148.50 158.54 0.2M
2023-01-10 161.32 162.36 158.74 159.04 0.1M
2023-01-09 161.70 163.10 159.00 163.10 0.1M
2023-01-05 153.80 156.98 153.80 156.98 0.1M
2023-01-04 147.10 149.50 145.06 146.81 0.2M
2023-01-03 145.72 148.70 145.72 147.98 0.2M