Vicat

VCTP
🏛️ イギリス →
61.05
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
2021-12-31 36.20 36.25 36.12 36.12 0.0M
2021-12-30 36.35 36.50 36.35 36.50 0.0M
2021-12-29 35.95 36.50 35.95 36.40 0.0M
2021-12-23 35.85 36.15 35.85 36.02 0.0M
2021-12-22 35.05 35.38 35.00 35.38 0.0M
2021-12-21 34.80 34.95 34.80 34.88 0.0M
2021-12-20 34.15 34.45 34.10 34.38 0.0M
2021-12-17 35.05 35.20 34.90 35.02 0.0M
2021-12-16 35.10 35.20 34.95 35.08 0.0M
2021-12-15 34.70 34.90 34.60 34.62 0.0M
2021-12-14 34.35 34.85 34.35 34.80 0.0M
2021-12-13 34.80 34.80 34.23 34.23 0.0M
2021-12-10 35.10 35.10 34.75 34.77 0.0M
2021-12-09 35.25 35.25 35.05 35.20 0.0M
2021-12-08 35.80 35.80 35.15 35.25 0.0M
2021-12-07 36.05 36.05 35.67 35.67 0.0M
2021-12-06 35.10 35.40 34.75 35.38 0.0M
2021-12-03 34.95 35.10 34.52 34.52 0.0M
2021-12-02 34.45 34.85 34.45 34.80 0.0M
2021-12-01 35.05 35.05 34.60 34.83 0.0M
2021-11-30 34.30 34.30 33.90 34.27 0.0M
2021-11-29 35.20 35.30 34.73 34.73 0.0M
2021-11-26 35.80 35.95 35.10 35.10 0.0M
2021-11-25 36.95 37.10 36.65 37.08 0.0M
2021-11-24 37.55 37.70 37.00 37.00 0.0M
2021-11-23 36.85 37.70 36.85 37.42 0.0M
2021-11-22 36.85 37.23 36.85 37.23 0.0M
2021-11-19 37.35 37.35 36.95 37.17 0.0M
2021-11-18 37.90 37.90 37.40 37.50 0.0M
2021-11-17 38.00 38.50 38.00 38.33 0.0M
2021-11-16 38.65 38.65 38.10 38.20 0.0M
2021-11-15 39.20 39.20 38.55 38.55 0.0M
2021-11-12 39.00 39.30 38.95 39.25 0.0M
2021-11-11 39.45 39.45 39.17 39.17 0.0M
2021-11-10 39.25 39.55 39.00 39.50 0.0M
2021-11-09 38.55 38.90 38.55 38.70 0.0M
2021-11-08 38.55 38.70 38.45 38.48 0.0M
2021-11-05 37.85 38.35 37.80 38.33 0.0M
2021-11-04 38.65 38.65 37.70 37.70 0.0M
2021-11-03 37.90 38.15 37.80 37.95 0.0M
2021-11-02 37.50 37.60 37.25 37.40 0.0M
2021-11-01 37.35 37.70 37.35 37.65 0.0M
2021-10-29 37.15 37.15 36.80 36.85 0.0M
2021-10-28 36.45 36.95 36.45 36.90 0.0M
2021-10-27 37.20 37.20 36.75 36.77 0.0M
2021-10-26 36.50 37.10 36.50 37.00 0.0M
2021-10-25 35.70 36.05 35.65 36.02 0.0M
2021-10-22 36.35 36.50 36.10 36.10 0.0M
2021-10-21 36.02 36.15 35.90 35.92 0.0M
2021-10-20 38.25 38.25 36.95 36.98 0.0M
2021-10-19 38.25 38.55 38.25 38.42 0.0M
2021-10-18 38.60 38.60 38.11 38.20 0.0M
2021-10-15 38.60 38.75 38.60 38.75 0.0M
2021-10-14 38.65 38.65 38.55 38.55 0.0M
2021-10-13 38.50 38.55 38.35 38.40 0.0M
2021-10-12 38.90 39.05 38.85 38.85 0.0M
2021-10-11 39.50 39.50 39.05 39.30 0.0M
2021-10-08 39.45 39.70 39.45 39.48 0.0M
2021-10-07 38.85 39.20 38.70 39.10 0.0M
2021-10-06 38.75 39.20 38.55 38.70 0.0M
2021-10-05 38.70 39.10 38.70 38.95 0.0M
2021-10-04 38.40 39.45 38.40 38.67 0.0M
2021-10-01 37.95 38.30 37.95 38.10 0.0M
2021-09-30 38.80 38.90 38.65 38.70 0.0M
2021-09-29 38.40 38.75 38.40 38.70 0.0M
2021-09-28 38.95 38.95 38.60 38.65 0.0M
2021-09-27 38.45 38.90 38.45 38.88 0.0M
2021-09-24 38.45 38.50 38.35 38.35 0.0M
2021-09-23 38.90 38.90 38.40 38.83 0.0M
2021-09-22 38.18 38.35 37.95 38.33 0.0M
2021-09-21 38.20 38.65 37.70 37.70 0.0M
2021-09-20 38.65 38.65 37.65 37.90 0.0M
2021-09-17 39.10 39.10 38.60 38.67 0.0M
2021-09-16 39.10 39.70 38.75 38.90 0.0M
2021-09-15 39.30 39.30 38.75 38.92 0.0M
2021-09-14 40.35 40.35 39.50 39.58 0.0M
2021-09-13 40.45 40.55 40.33 40.33 0.0M
2021-09-10 40.45 40.70 40.27 40.27 0.0M
2021-09-09 40.20 40.45 40.05 40.45 0.0M
2021-09-08 40.40 40.55 40.40 40.52 0.0M
2021-09-07 41.30 41.30 41.10 41.10 0.0M
2021-09-06 42.70 42.70 41.90 41.90 0.0M
2021-09-03 42.65 42.80 42.65 42.75 0.0M
2021-09-02 42.60 43.10 42.60 42.98 0.0M
2021-09-01 42.50 42.50 42.00 42.30 0.0M
2021-08-31 43.15 43.15 42.05 42.05 0.0M
2021-08-27 42.90 43.20 42.90 43.08 0.0M
2021-08-26 43.10 43.45 43.00 43.08 0.0M
2021-08-25 42.35 43.10 42.35 43.05 0.0M
2021-08-24 42.00 42.45 42.00 42.20 0.0M
2021-08-23 42.00 42.00 41.88 41.88 0.0M
2021-08-20 41.55 41.60 41.55 41.60 0.0M
2021-08-19 41.50 41.90 41.35 41.52 0.0M
2021-08-18 42.80 43.10 42.27 42.27 0.0M
2021-08-17 43.15 43.20 42.95 43.02 0.0M
2021-08-16 43.55 43.65 43.23 43.23 0.0M
2021-08-13 44.25 44.25 44.05 44.12 0.0M
2021-08-12 43.90 44.35 43.90 44.25 0.0M
2021-08-11 42.95 43.38 42.95 43.38 0.0M
2021-08-10 42.15 42.50 42.05 42.50 0.0M
2021-08-09 42.75 42.75 42.50 42.58 0.0M
2021-08-06 42.70 43.20 42.70 43.05 0.0M
2021-08-05 42.90 42.90 42.90 42.90 0.0M
2021-08-04 43.20 43.20 42.95 43.12 0.0M
2021-08-03 42.60 43.30 42.60 43.05 0.0M
2021-08-02 43.15 43.15 42.23 42.23 0.0M
2021-07-30 43.35 43.35 42.45 42.62 0.0M
2021-07-29 43.65 43.65 42.92 42.92 0.0M
2021-07-28 42.50 43.85 42.50 43.25 0.0M
2021-07-27 42.55 42.70 42.30 42.60 0.0M
2021-07-26 42.25 42.85 42.25 42.75 0.0M
2021-07-23 41.95 42.20 41.95 42.20 0.0M
2021-07-22 41.20 42.30 41.20 41.60 0.0M
2021-07-21 40.25 40.92 40.25 40.92 0.0M
2021-07-20 40.15 40.50 39.65 40.08 0.0M
2021-07-19 40.25 40.25 39.85 39.90 0.0M
2021-07-16 41.00 41.45 40.75 40.80 0.0M
2021-07-15 41.75 41.75 41.15 41.15 0.0M
2021-07-14 42.10 42.15 41.75 41.90 0.0M
2021-07-13 42.30 42.30 41.95 41.95 0.0M
2021-07-12 41.30 42.10 41.30 42.05 0.0M
2021-07-09 41.50 41.67 41.35 41.67 0.0M
2021-07-08 41.20 41.20 40.35 40.92 0.0M
2021-07-07 41.30 41.85 40.80 41.27 0.0M
2021-07-06 41.75 41.75 41.15 41.30 0.0M
2021-07-05 41.27 42.00 41.27 41.85 0.0M
2021-07-02 41.35 41.50 41.15 41.15 0.0M
2021-07-01 40.90 41.35 40.85 41.25 0.0M
2021-06-30 41.65 41.65 40.90 40.98 0.0M
2021-06-29 41.40 41.70 41.10 41.48 0.0M
2021-06-28 42.05 42.05 41.20 41.20 0.0M
2021-06-25 42.30 42.55 42.25 42.40 0.0M
2021-06-24 41.85 42.10 41.85 42.02 0.0M
2021-06-23 41.50 41.55 41.45 41.45 0.0M
2021-06-22 41.35 41.55 40.90 41.42 0.0M
2021-06-21 40.75 41.50 40.75 41.48 0.0M
2021-06-18 42.30 42.30 41.45 41.58 0.0M
2021-06-17 42.90 42.90 42.40 42.40 0.0M
2021-06-16 43.25 43.35 42.80 43.08 0.0M
2021-06-15 43.55 43.55 43.15 43.15 0.0M
2021-06-14 44.10 44.10 43.70 43.75 0.0M
2021-06-11 43.10 43.85 43.10 43.83 0.0M
2021-06-10 43.00 43.40 43.00 43.17 0.0M
2021-06-09 43.15 43.17 43.00 43.17 0.0M
2021-06-08 43.80 43.80 43.35 43.65 0.0M
2021-06-07 44.25 44.25 43.70 43.95 0.0M
2021-06-04 43.85 43.90 43.85 43.90 0.0M
2021-06-03 43.65 43.95 43.65 43.83 0.0M
2021-06-02 43.75 44.17 43.75 44.17 0.0M
2021-06-01 44.05 44.45 43.90 43.90 0.0M
2021-05-28 42.60 43.70 42.60 43.60 0.0M
2021-05-27 42.45 42.80 42.30 42.65 0.0M
2021-05-26 41.50 42.00 41.50 41.88 0.0M
2021-05-25 42.10 42.15 41.70 41.70 0.0M
2021-05-24 41.90 42.05 41.90 42.02 0.0M
2021-05-21 42.00 42.00 41.50 41.73 0.0M
2021-05-20 42.35 42.60 41.90 42.50 0.0M
2021-05-19 42.70 42.75 42.30 42.48 0.0M
2021-05-18 42.80 42.90 42.80 42.88 0.0M
2021-05-17 42.40 42.50 42.35 42.50 0.0M
2021-05-14 42.15 42.45 42.00 42.40 0.0M
2021-05-13 41.60 42.20 41.20 42.08 0.0M
2021-05-12 42.05 42.05 41.60 41.95 0.0M
2021-05-11 43.00 43.10 42.35 42.42 0.0M
2021-05-10 43.90 43.95 43.45 43.52 0.0M
2021-05-07 44.05 44.05 43.15 43.42 0.0M
2021-05-06 42.45 44.35 42.35 43.50 0.0M
2021-05-05 41.75 42.20 41.70 42.12 0.0M
2021-05-04 42.10 42.15 41.50 41.50 0.0M
2021-04-30 42.15 42.15 41.90 41.92 0.0M
2021-04-29 41.95 42.30 41.90 42.02 0.0M
2021-04-28 42.15 42.27 42.10 42.27 0.0M
2021-04-27 42.05 42.05 42.02 42.02 0.0M
2021-04-26 42.00 42.55 42.00 42.55 0.0M
2021-04-23 43.10 43.55 43.00 43.50 0.0M
2021-04-22 43.10 43.15 42.85 43.02 0.0M
2021-04-21 42.65 42.95 42.65 42.92 0.0M
2021-04-20 44.20 44.20 42.98 42.98 0.0M
2021-04-19 44.75 44.90 44.62 44.62 0.0M
2021-04-16 44.30 44.48 44.15 44.48 0.0M
2021-04-15 43.65 43.90 43.50 43.58 0.0M
2021-04-14 43.45 43.70 43.45 43.70 0.0M
2021-04-13 44.30 44.55 43.85 43.88 0.0M
2021-04-12 44.20 44.40 44.00 44.00 0.0M
2021-04-09 43.90 44.60 43.85 44.15 0.0M
2021-04-08 43.40 44.05 43.35 43.42 0.0M
2021-04-07 42.55 43.15 42.55 43.08 0.0M
2021-04-06 43.15 43.40 42.60 42.67 0.0M
2021-04-01 41.20 42.55 41.05 42.17 0.0M
2021-03-31 40.85 41.75 40.80 41.30 0.0M
2021-03-30 40.34 40.60 40.10 40.25 0.0M
2021-03-29 39.90 40.10 39.90 39.98 0.0M
2021-03-26 39.75 40.00 39.60 39.80 0.0M
2021-03-25 39.05 39.45 38.80 39.40 0.0M
2021-03-24 38.05 38.95 38.05 38.90 0.0M
2021-03-23 38.70 38.70 38.40 38.62 0.0M
2021-03-22 39.20 39.45 38.75 38.83 0.0M
2021-03-19 39.55 39.65 39.45 39.50 0.0M
2021-03-18 39.70 40.00 39.65 39.77 0.0M
2021-03-17 39.95 40.00 39.70 39.70 0.0M
2021-03-16 40.10 40.45 40.00 40.02 0.0M
2021-03-15 40.30 40.65 40.00 40.17 0.0M
2021-03-12 40.40 40.40 40.15 40.15 0.0M
2021-03-11 40.45 40.70 40.25 40.35 0.0M
2021-03-10 39.95 40.40 39.73 40.35 0.0M
2021-03-09 40.10 40.35 39.60 39.95 0.0M
2021-03-08 40.35 40.35 40.17 40.17 0.0M
2021-03-05 40.10 40.40 39.58 39.58 0.0M
2021-03-04 40.20 40.40 40.20 40.35 0.0M
2021-03-03 40.10 40.10 39.38 39.38 0.0M
2021-03-02 40.75 40.90 39.85 40.02 0.0M
2021-03-01 40.65 40.90 40.20 40.55 0.0M
2021-02-26 39.85 40.15 39.60 39.95 0.0M
2021-02-25 41.55 41.70 40.70 40.73 0.0M
2021-02-24 40.55 41.45 40.55 41.45 0.0M
2021-02-23 40.15 40.40 39.70 40.35 0.0M
2021-02-22 39.85 40.10 39.70 39.98 0.0M
2021-02-19 39.60 39.85 39.35 39.85 0.0M
2021-02-18 39.50 40.00 39.35 39.48 0.0M
2021-02-17 39.95 40.50 39.40 39.40 0.0M
2021-02-16 40.25 41.60 39.65 39.65 0.0M
2021-02-15 39.25 39.90 39.20 39.60 0.0M
2021-02-12 38.55 38.60 38.52 38.52 0.0M
2021-02-11 38.70 38.95 38.70 38.75 0.0M
2021-02-10 38.35 38.70 38.35 38.55 0.0M
2021-02-09 38.10 38.45 37.85 37.92 0.0M
2021-02-08 37.70 38.65 37.70 38.27 0.0M
2021-02-05 36.60 37.45 36.45 37.38 0.0M
2021-02-04 36.30 36.45 36.30 36.40 0.0M
2021-02-03 36.75 36.85 36.40 36.52 0.0M
2021-02-02 36.25 36.45 36.25 36.33 0.0M
2021-02-01 35.45 36.00 35.45 35.77 0.0M
2021-01-29 36.00 36.00 35.45 35.45 0.0M
2021-01-28 35.00 36.25 34.80 36.12 0.0M
2021-01-27 35.45 35.55 34.50 35.27 0.0M
2021-01-26 35.65 35.90 35.62 35.62 0.0M
2021-01-25 35.85 36.10 35.30 35.67 0.0M
2021-01-22 36.00 36.15 35.80 36.15 0.0M
2021-01-21 37.30 37.30 36.85 36.90 0.0M
2021-01-20 37.50 37.50 37.17 37.17 0.0M
2021-01-19 37.35 37.35 37.05 37.05 0.0M
2021-01-18 37.05 37.08 37.05 37.08 0.0M
2021-01-15 37.05 37.20 36.95 37.20 0.0M
2021-01-14 37.55 37.95 37.17 37.17 0.0M
2021-01-13 37.95 38.20 37.60 37.83 0.0M
2021-01-12 37.35 37.73 37.35 37.73 0.0M
2021-01-11 37.10 37.10 37.00 37.05 0.0M
2021-01-08 37.20 37.40 36.85 37.40 0.0M
2021-01-07 35.50 36.33 35.45 36.33 0.0M
2021-01-06 35.20 35.20 34.75 34.85 0.0M
2021-01-05 34.50 34.65 34.10 34.45 0.0M
2021-01-04 34.35 34.35 34.35 34.35 0.0M