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
2024-12-31 36.30 36.45 36.25 36.58 0.0M
2024-12-30 36.55 36.70 36.15 36.20 0.0M
2024-12-27 36.35 36.75 36.50 36.60 0.0M
2024-12-24 36.10 36.60 36.25 36.48 0.0M
2024-12-23 35.78 36.15 35.75 36.00 0.1M
2024-12-20 36.00 35.90 35.45 35.80 0.0M
2024-12-19 36.00 36.15 35.90 35.98 0.0M
2024-12-18 36.00 36.25 35.95 36.05 0.0M
2024-12-17 35.63 35.85 35.50 36.00 0.0M
2024-12-16 35.88 36.90 35.60 35.73 0.0M
2024-12-13 36.15 36.35 35.90 35.75 0.0M
2024-12-12 36.40 36.60 36.05 36.15 0.0M
2024-12-11 36.20 36.40 35.90 36.33 0.0M
2024-12-10 36.30 36.55 36.30 36.23 0.0M
2024-12-09 36.30 36.80 36.25 36.30 0.0M
2024-12-06 35.73 35.70 35.70 36.13 0.0M
2024-12-05 35.28 35.95 35.35 35.70 0.0M
2024-12-04 35.53 35.70 35.30 35.48 0.0M
2024-12-03 35.28 35.80 35.45 35.60 0.0M
2024-12-02 35.78 35.85 35.50 35.40 0.0M
2024-11-29 35.88 36.10 35.75 35.83 0.0M
2024-11-28 35.63 36.30 35.80 36.03 0.0M
2024-11-27 36.05 36.00 35.70 35.95 0.0M
2024-11-26 36.90 36.95 36.10 36.13 0.0M
2024-11-25 36.90 37.20 36.85 37.10 0.0M
2024-11-22 36.95 37.00 36.55 36.83 0.0M
2024-11-21 36.55 36.75 36.45 36.78 0.0M
2024-11-20 36.65 36.90 36.50 36.60 0.0M
2024-11-19 36.55 36.95 35.95 36.63 0.0M
2024-11-18 36.25 36.60 36.25 36.58 0.0M
2024-11-15 36.45 36.65 36.50 36.45 0.0M
2024-11-14 36.35 36.80 36.40 36.48 0.0M
2024-11-13 36.15 36.30 36.00 36.23 0.0M
2024-11-12 36.85 37.00 36.75 36.25 0.0M
2024-11-11 36.50 37.25 36.55 37.03 0.0M
2024-11-08 36.75 37.15 36.55 36.55 0.0M
2024-11-07 35.43 36.65 35.25 36.65 0.0M
2024-11-06 34.15 35.30 34.30 35.33 0.0M
2024-11-05 33.58 34.05 33.30 33.93 0.0M
2024-11-04 34.35 34.40 33.85 33.83 0.0M
2024-11-01 34.10 34.60 34.15 34.33 0.0M
2024-10-31 34.20 34.10 34.05 34.00 0.0M
2024-10-30 34.25 34.25 33.90 34.05 0.0M
2024-10-29 34.70 34.75 34.25 34.35 0.0M
2024-10-28 34.45 34.80 34.45 34.60 0.0M
2024-10-25 34.20 34.45 34.20 34.43 0.0M
2024-10-24 34.65 34.75 34.25 34.35 0.0M
2024-10-23 34.90 34.90 34.60 34.73 0.0M
2024-10-22 34.90 35.00 34.40 34.90 0.0M
2024-10-21 36.20 35.95 35.15 35.00 0.0M
2024-10-18 35.83 36.35 35.70 36.05 0.0M
2024-10-17 34.60 35.95 34.80 35.60 0.0M
2024-10-16 34.95 35.05 34.60 34.78 0.0M
2024-10-15 35.38 35.60 34.65 34.90 0.0M
2024-10-14 36.40 36.50 34.20 34.45 0.0M
2024-10-11 35.93 36.40 35.95 36.43 0.0M
2024-10-10 35.88 36.00 35.80 36.03 0.0M
2024-10-09 35.88 36.05 35.80 36.05 0.0M
2024-10-08 35.93 36.05 35.80 35.88 0.0M
2024-10-07 35.78 36.15 35.30 36.00 0.0M
2024-10-04 35.28 36.00 35.25 35.70 0.0M
2024-10-03 35.53 35.70 34.95 35.25 0.0M
2024-10-02 35.28 35.70 35.30 35.68 0.1M
2024-10-01 35.48 35.65 35.50 35.40 0.0M
2024-09-30 35.48 35.45 34.95 35.25 0.0M
2024-09-27 35.13 35.55 35.30 35.58 0.0M
2024-09-26 34.35 35.10 34.60 35.05 0.0M
2024-09-25 33.93 34.20 34.10 34.18 0.0M
2024-09-24 34.00 34.35 33.80 33.83 0.0M
2024-09-23 33.78 34.20 33.60 34.10 0.0M
2024-09-20 34.60 34.10 33.80 33.70 0.0M
2024-09-19 33.08 34.30 33.75 34.28 0.0M
2024-09-18 32.85 33.05 32.90 32.95 0.0M
2024-09-17 32.25 32.55 32.10 32.73 0.0M
2024-09-16 32.30 32.25 32.15 32.28 0.0M
2024-09-13 31.78 32.20 32.15 32.20 0.0M
2024-09-12 31.58 31.90 31.90 31.90 0.0M
2024-09-11 31.78 31.80 31.70 31.55 0.0M
2024-09-10 30.65 31.80 31.35 31.60 0.0M
2024-09-09 29.78 30.35 30.35 30.35 0.0M
2024-09-06 30.10 30.00 30.00 29.80 0.0M
2024-09-05 30.10 30.40 30.10 30.30 0.0M
2024-09-04 30.70 30.35 30.10 30.08 0.0M
2024-09-03 31.63 30.90 30.80 30.75 0.0M
2024-09-02 31.63 31.80 31.45 31.63 0.0M
2024-08-30 31.28 31.55 31.15 31.55 0.0M
2024-08-29 31.03 31.40 31.10 31.35 0.0M
2024-08-28 31.48 31.48 31.05 31.05 0.0M
2024-08-27 31.48 31.55 31.37 31.58 0.0M
2024-08-26 31.45 31.45 31.45 31.45 0.0M
2024-08-23 30.70 31.35 30.80 31.43 0.0M
2024-08-22 30.70 30.70 30.50 30.75 0.0M
2024-08-21 30.40 30.50 30.50 30.63 0.0M
2024-08-20 30.75 30.75 30.48 30.48 0.0M
2024-08-19 30.65 30.60 30.50 30.65 0.0M
2024-08-16 30.40 30.60 30.30 30.40 0.0M
2024-08-15 29.88 30.40 29.90 30.38 0.0M
2024-08-14 29.68 29.70 29.70 29.68 0.0M
2024-08-13 29.58 29.65 29.65 29.48 0.0M
2024-08-12 30.15 30.05 29.65 29.80 0.0M
2024-08-09 30.00 30.10 29.90 29.95 0.0M
2024-08-08 30.65 30.40 30.10 29.98 0.0M
2024-08-07 30.45 30.85 30.65 30.78 0.0M
2024-08-06 31.03 30.85 30.25 30.48 0.0M
2024-08-05 31.18 30.70 30.45 31.05 0.0M
2024-08-02 31.28 31.40 31.30 31.38 0.0M
2024-08-01 32.15 32.05 32.05 31.65 0.0M
2024-07-31 32.50 32.50 31.80 32.23 0.0M
2024-07-30 32.70 32.60 32.00 32.55 0.0M
2024-07-29 33.53 33.05 32.60 32.35 0.0M
2024-07-26 35.08 34.10 33.00 33.20 0.0M
2024-07-25 35.78 35.05 34.50 34.85 0.0M
2024-07-24 36.50 36.40 35.80 35.88 0.0M
2024-07-23 36.00 36.40 36.25 36.33 0.0M
2024-07-22 35.63 36.00 35.90 35.93 0.0M
2024-07-19 35.78 35.85 35.85 35.73 0.0M
2024-07-18 35.43 36.00 36.00 35.85 0.0M
2024-07-17 35.33 35.15 35.10 35.50 0.0M
2024-07-16 35.03 35.05 35.05 35.35 0.0M
2024-07-15 34.95 35.05 34.75 35.08 0.0M
2024-07-12 34.50 34.70 34.55 34.88 0.0M
2024-07-11 33.93 34.00 34.00 34.75 0.0M
2024-07-10 33.93 33.85 33.50 33.75 0.0M
2024-07-09 33.58 33.90 33.40 33.60 0.0M
2024-07-08 33.68 33.45 33.45 33.45 0.0M
2024-07-05 33.23 33.30 33.18 33.23 0.0M
2024-07-04 33.53 33.50 33.45 33.50 0.0M
2024-07-03 33.63 33.35 33.35 33.35 0.0M
2024-07-02 33.43 33.60 33.25 33.25 0.0M
2024-07-01 33.73 34.05 33.88 33.88 0.0M
2024-06-28 33.48 33.50 33.25 33.40 0.0M
2024-06-27 33.73 34.50 34.20 34.23 0.0M
2024-06-26 34.15 34.15 33.60 33.98 0.0M
2024-06-25 34.00 33.95 33.85 33.90 0.0M
2024-06-24 33.93 34.10 33.40 34.08 0.0M
2024-06-21 33.28 34.00 33.50 33.50 0.0M
2024-06-20 34.50 34.55 34.48 34.48 0.0M
2024-06-19 34.40 34.48 34.25 34.48 0.0M
2024-06-18 34.30 34.75 34.28 34.28 0.0M
2024-06-17 34.90 35.00 34.50 34.98 0.0M
2024-06-14 34.30 35.75 34.25 34.85 0.0M
2024-06-13 35.53 36.30 35.80 35.83 0.0M
2024-06-12 36.00 36.23 35.80 36.23 0.0M
2024-06-11 35.83 36.05 35.90 36.05 0.0M
2024-06-10 36.30 36.30 36.30 36.30 0.0M
2024-06-07 36.55 37.05 36.75 37.00 0.0M
2024-06-06 37.03 37.10 36.85 37.10 0.0M
2024-06-05 36.70 36.80 36.55 36.55 0.0M
2024-06-04 36.75 36.85 36.60 36.60 0.0M
2024-06-03 36.60 36.65 36.40 36.58 0.0M
2024-05-31 36.55 36.50 36.00 36.10 0.0M
2024-05-30 36.40 36.35 35.90 36.35 0.0M
2024-05-29 35.73 36.05 35.60 35.85 0.0M
2024-05-28 36.10 36.85 36.73 36.73 0.0M
2024-05-27 36.65 36.75 36.75 36.75 0.0M
2024-05-24 36.65 36.80 36.65 36.75 0.0M
2024-05-23 36.60 36.93 36.75 36.92 0.0M
2024-05-22 36.55 37.10 36.70 36.85 0.0M
2024-05-21 37.03 37.25 36.95 37.05 0.0M
2024-05-20 37.03 37.30 37.10 37.15 0.0M
2024-05-17 37.33 37.35 36.55 37.35 0.0M
2024-05-16 36.20 36.75 36.25 36.45 0.0M
2024-05-15 36.60 36.65 36.10 36.55 0.0M
2024-05-14 36.00 36.35 35.73 35.73 0.0M
2024-05-13 36.15 36.60 36.25 36.25 0.0M
2024-05-10 36.00 35.95 35.70 35.90 0.0M
2024-05-09 35.48 35.60 35.40 35.53 0.0M
2024-05-08 35.48 35.85 35.60 35.70 0.0M
2024-05-07 35.83 35.80 35.50 35.80 0.0M
2024-05-06 35.63 35.40 34.80 35.35 0.0M
2024-05-03 34.90 34.90 34.55 34.58 0.0M
2024-05-02 34.80 35.10 34.40 34.83 0.0M
2024-05-01 34.70 34.90 34.90 34.90 0.0M
2024-04-30 35.20 35.35 34.90 34.90 0.0M
2024-04-29 35.13 35.25 34.95 35.13 0.0M
2024-04-26 35.03 36.85 36.70 36.70 0.0M
2024-04-25 36.50 36.75 36.30 36.45 0.0M
2024-04-24 36.65 36.75 36.45 36.73 0.0M
2024-04-23 36.55 36.53 36.30 36.53 0.0M
2024-04-22 36.10 36.15 36.00 36.03 0.0M
2024-04-19 36.00 36.23 35.85 36.23 0.0M
2024-04-18 36.15 36.45 36.15 36.42 0.0M
2024-04-17 36.20 36.60 36.25 36.48 0.0M
2024-04-16 36.15 36.30 36.05 36.28 0.0M
2024-04-15 36.45 36.70 36.30 36.67 0.3M
2024-04-12 36.00 36.90 36.50 36.53 0.1M
2024-04-11 36.65 36.95 36.60 36.78 0.0M
2024-04-10 37.03 36.90 36.60 36.60 0.0M
2024-04-09 36.70 37.70 36.88 36.88 0.0M
2024-04-08 37.78 38.35 37.85 37.85 0.0M
2024-04-05 38.10 38.05 37.50 38.05 0.0M
2024-04-04 37.58 37.75 37.60 37.70 0.0M
2024-04-03 37.53 37.60 36.70 37.60 0.1M
2024-04-02 36.65 36.75 36.55 36.63 0.0M
2024-03-28 36.50 36.85 36.30 36.63 0.0M
2024-03-27 36.80 36.68 36.25 36.67 0.0M
2024-03-26 36.50 36.45 35.90 36.20 0.0M
2024-03-25 36.10 36.00 35.55 35.98 0.0M
2024-03-22 35.73 35.45 35.10 35.38 0.0M
2024-03-21 35.13 35.05 34.85 35.05 0.0M
2024-03-20 34.60 34.60 34.40 34.42 0.0M
2024-03-19 34.40 34.85 34.40 34.55 0.0M
2024-03-18 34.65 34.80 34.45 34.80 0.0M
2024-03-15 34.70 35.35 34.93 34.92 0.0M
2024-03-14 35.13 35.50 35.25 35.30 0.0M
2024-03-13 35.38 35.60 35.48 35.48 0.0M
2024-03-12 35.58 35.75 35.40 35.45 0.0M
2024-03-11 35.58 35.55 35.25 35.53 0.0M
2024-03-08 35.23 35.40 35.15 35.30 0.1M
2024-03-07 35.15 35.50 34.95 35.25 0.1M
2024-03-06 35.03 35.20 35.10 35.13 0.0M
2024-03-05 35.08 35.10 35.05 35.08 0.0M
2024-03-04 35.13 35.28 34.90 35.28 0.0M
2024-03-01 35.18 35.65 35.23 35.23 0.0M
2024-02-29 35.38 35.50 35.30 35.45 0.0M
2024-02-28 35.33 35.35 35.25 35.35 0.0M
2024-02-27 35.03 35.20 34.90 35.20 0.0M
2024-02-26 35.13 35.15 34.95 35.10 0.0M
2024-02-23 34.95 35.00 34.60 34.90 0.0M
2024-02-22 34.65 34.63 34.30 34.63 0.0M
2024-02-21 34.35 34.25 33.90 34.08 0.0M
2024-02-20 33.83 34.35 33.78 33.78 0.0M
2024-02-19 34.90 35.35 34.80 34.80 0.0M
2024-02-16 35.43 35.50 35.25 35.33 0.0M
2024-02-15 35.48 35.45 34.90 35.42 0.0M
2024-02-14 35.23 37.00 35.00 35.10 0.0M
2024-02-13 35.88 34.50 33.20 33.35 0.0M
2024-02-12 34.45 34.65 34.15 34.45 0.0M
2024-02-09 34.45 34.90 34.43 34.42 0.0M
2024-02-08 34.70 34.95 34.80 34.80 0.0M
2024-02-07 34.75 35.05 34.75 34.75 0.0M
2024-02-06 34.95 35.00 34.65 34.95 0.0M
2024-02-05 34.85 35.30 34.65 34.65 0.0M
2024-02-02 35.13 35.70 35.15 35.15 0.0M
2024-02-01 35.68 36.00 35.53 35.53 0.0M
2024-01-31 36.00 36.30 35.93 35.92 0.0M
2024-01-30 36.25 36.38 36.10 36.38 0.0M
2024-01-29 36.00 36.80 35.95 35.95 0.0M
2024-01-26 36.65 36.65 36.25 36.60 0.0M
2024-01-25 35.93 35.93 35.15 35.92 0.0M
2024-01-24 35.13 35.13 34.80 35.13 0.0M
2024-01-23 34.70 34.95 34.65 34.65 0.0M
2024-01-22 34.55 34.48 34.40 34.48 0.0M
2024-01-19 34.25 34.35 34.10 34.10 0.0M
2024-01-18 34.20 34.45 34.05 34.13 0.0M
2024-01-17 34.30 34.23 33.85 34.23 0.0M
2024-01-16 34.10 34.40 34.20 34.20 0.0M
2024-01-15 34.35 34.40 34.25 34.38 0.0M
2024-01-12 34.35 34.60 34.10 34.42 0.0M
2024-01-11 33.73 34.25 33.55 34.00 0.0M
2024-01-10 33.33 33.90 33.35 33.38 0.0M
2024-01-09 33.88 34.10 33.80 33.90 0.0M
2024-01-08 33.30 33.73 33.30 33.73 0.0M
2024-01-05 33.05 33.30 32.75 33.27 0.0M
2024-01-04 32.85 33.10 32.55 33.05 0.0M
2024-01-03 33.10 33.10 32.50 32.60 0.0M
2024-01-02 32.85 33.15 32.80 33.00 0.0M