Eurofins Scientific

EUFI
🏛️ イギリス →
61.10
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
2025-09-26 61.10 61.48 60.76 61.10 0.1M
2025-09-25 61.50 61.74 60.52 60.70 0.0M
2025-09-24 61.50 62.40 61.72 62.30 0.2M
2025-09-23 62.10 62.78 62.34 62.70 0.0M
2025-09-22 61.90 62.86 62.38 62.30 0.0M
2025-09-19 61.70 63.00 62.42 62.30 0.0M
2025-09-18 61.70 62.86 61.88 62.70 0.3M
2025-09-17 62.50 63.02 62.16 62.90 0.9M
2025-09-16 63.10 63.38 62.38 63.10 0.1M
2025-09-15 63.70 64.16 63.08 63.30 0.0M
2025-09-12 64.40 64.74 63.76 64.40 0.5M
2025-09-11 63.10 64.02 62.82 63.50 0.2M
2025-09-10 64.00 64.38 62.94 63.10 0.9M
2025-09-09 63.50 64.52 63.68 64.20 0.0M
2025-09-08 64.00 64.24 63.70 64.20 0.1M
2025-09-05 63.50 63.94 63.08 63.30 0.0M
2025-09-04 61.90 63.36 62.30 62.70 0.0M
2025-09-03 61.70 62.86 61.42 62.50 0.1M
2025-09-02 64.00 64.78 61.36 61.70 0.0M
2025-09-01 65.20 65.32 64.66 65.00 0.0M
2025-08-29 64.80 65.04 64.13 64.80 0.0M
2025-08-28 65.00 65.34 64.58 65.00 0.0M
2025-08-27 65.60 65.64 64.80 65.60 0.1M
2025-08-26 66.20 66.48 65.54 66.00 0.1M
2025-08-25 67.22 68.20 66.68 67.22 0.0M
2025-08-22 68.10 68.40 67.68 67.60 0.0M
2025-08-21 68.10 68.80 67.56 67.60 0.0M
2025-08-20 67.80 69.09 67.78 68.50 0.0M
2025-08-19 67.60 67.80 67.10 67.20 0.0M
2025-08-18 67.60 68.02 67.20 68.10 0.0M
2025-08-15 67.40 67.94 67.44 67.60 0.0M
2025-08-14 66.40 67.54 66.90 66.80 0.1M
2025-08-13 67.00 67.60 66.52 67.40 0.0M
2025-08-12 66.40 66.88 66.36 66.40 0.0M
2025-08-11 66.40 66.86 66.20 66.60 0.0M
2025-08-08 65.80 66.54 65.65 66.00 0.0M
2025-08-07 65.40 65.70 64.44 64.60 0.0M
2025-08-06 66.00 66.96 64.58 64.60 0.0M
2025-08-05 66.60 67.22 66.45 66.60 0.0M
2025-08-04 65.80 66.54 65.59 65.80 0.0M
2025-08-01 66.60 67.16 65.90 66.40 0.0M
2025-07-31 65.80 67.36 66.26 67.00 0.1M
2025-07-30 66.40 66.66 65.88 66.20 0.0M
2025-07-29 65.00 67.36 65.42 67.20 0.5M
2025-07-28 67.60 69.30 65.42 66.20 0.1M
2025-07-25 66.20 69.32 66.04 68.50 0.1M
2025-07-24 63.10 66.38 63.05 65.80 0.1M
2025-07-23 63.30 64.76 62.10 64.00 0.1M
2025-07-22 61.10 63.36 61.30 62.90 0.1M
2025-07-21 61.10 61.58 61.10 61.30 0.0M
2025-07-18 60.90 61.39 60.88 60.90 0.0M
2025-07-17 60.70 60.82 60.30 60.70 0.0M
2025-07-16 60.10 60.82 60.02 60.10 0.0M
2025-07-15 59.80 61.08 59.82 60.90 0.0M
2025-07-14 60.10 60.74 60.00 60.50 0.0M
2025-07-11 60.50 60.94 60.34 60.30 0.0M
2025-07-10 59.20 60.62 59.72 59.80 0.2M
2025-07-09 59.80 60.10 59.32 59.60 0.0M
2025-07-08 60.10 60.50 58.98 59.40 0.5M
2025-07-07 60.90 61.08 60.26 60.30 0.1M
2025-07-04 60.10 60.84 60.20 60.70 0.0M
2025-07-03 60.30 61.48 60.62 60.70 0.0M
2025-07-02 60.50 61.04 60.40 60.90 0.0M
2025-07-01 60.10 60.96 60.30 60.50 0.0M
2025-06-30 60.90 61.20 60.38 61.10 0.1M
2025-06-27 60.50 61.04 60.40 60.70 0.0M
2025-06-26 59.40 61.14 60.18 61.10 0.1M
2025-06-25 60.30 60.68 59.80 60.30 0.0M
2025-06-24 59.80 60.40 59.54 59.80 0.1M
2025-06-23 59.00 59.66 59.04 59.00 0.2M
2025-06-20 59.60 59.70 58.82 59.40 0.1M
2025-06-19 59.60 60.18 59.44 60.10 0.0M
2025-06-18 60.90 60.94 60.22 60.70 0.0M
2025-06-17 60.70 60.84 60.14 60.70 0.6M
2025-06-16 60.30 61.48 60.06 61.10 0.1M
2025-06-13 59.20 60.52 59.38 60.30 0.1M
2025-06-12 58.60 60.66 59.14 60.50 0.1M
2025-06-11 58.20 59.62 58.78 59.40 0.1M
2025-06-10 57.80 59.06 58.48 58.60 0.1M
2025-06-09 58.40 58.88 58.14 58.40 0.0M
2025-06-06 56.80 58.36 56.52 57.60 0.1M
2025-06-05 57.20 57.64 56.60 56.80 0.3M
2025-06-04 57.40 57.78 57.22 57.60 0.0M
2025-06-03 58.00 58.94 57.72 58.00 0.0M
2025-06-02 58.20 58.80 58.14 58.40 0.0M
2025-05-30 57.00 58.75 56.86 58.60 0.6M
2025-05-29 56.80 57.20 56.72 56.80 0.0M
2025-05-28 56.40 57.31 56.50 56.60 0.0M
2025-05-27 56.40 56.92 56.36 56.40 0.0M
2025-05-26 56.54 56.76 56.30 56.54 0.0M
2025-05-23 56.60 56.74 55.50 55.70 0.0M
2025-05-22 56.40 56.50 55.64 56.20 0.0M
2025-05-21 56.40 56.90 56.50 56.60 0.0M
2025-05-20 55.70 57.16 56.04 56.80 0.0M
2025-05-19 56.40 56.38 55.70 56.40 0.0M
2025-05-16 56.00 56.40 55.17 56.00 0.5M
2025-05-15 53.90 55.56 54.34 54.90 0.1M
2025-05-14 54.50 54.84 54.16 54.30 0.1M
2025-05-13 55.70 56.64 55.14 55.50 0.5M
2025-05-12 56.20 56.34 55.30 56.00 0.0M
2025-05-09 56.20 56.88 56.10 56.20 0.0M
2025-05-08 56.40 56.70 56.08 56.40 0.0M
2025-05-07 56.80 56.80 55.76 56.00 0.0M
2025-05-06 57.60 57.78 56.90 57.60 0.0M
2025-05-05 57.70 57.70 56.76 57.70 0.6M
2025-05-02 56.00 56.78 55.67 56.40 0.1M
2025-05-01 54.90 54.90 54.90 54.90 0.0M
2025-04-30 54.10 55.51 54.30 54.90 0.5M
2025-04-29 53.30 54.36 53.46 54.10 0.9M
2025-04-28 53.10 53.87 53.34 53.70 0.1M
2025-04-25 53.70 54.56 53.66 54.30 0.1M
2025-04-24 54.10 54.78 53.46 54.30 0.6M
2025-04-23 51.00 55.56 51.45 55.50 0.2M
2025-04-22 49.80 49.57 48.65 48.80 0.0M
2025-04-17 50.40 50.25 49.41 49.60 0.0M
2025-04-16 50.40 50.72 49.94 50.60 0.1M
2025-04-15 49.40 50.92 50.32 50.80 0.1M
2025-04-14 48.80 50.04 48.10 50.00 0.0M
2025-04-11 46.70 47.66 46.73 47.50 0.0M
2025-04-10 48.00 48.23 46.83 47.30 0.3M
2025-04-09 45.90 47.03 46.00 46.70 0.2M
2025-04-08 45.90 47.59 46.44 47.70 0.0M
2025-04-07 46.90 48.06 45.66 46.50 0.2M
2025-04-04 49.00 49.87 47.30 47.70 0.1M
2025-04-03 49.80 51.22 49.08 49.60 0.0M
2025-04-02 48.00 48.71 47.89 48.60 0.0M
2025-04-01 50.40 49.85 48.36 48.60 0.0M
2025-03-31 49.60 49.87 48.76 49.40 0.0M
2025-03-28 49.20 50.50 49.35 50.00 0.0M
2025-03-27 49.20 49.83 49.41 49.40 0.0M
2025-03-26 50.80 50.68 49.38 49.80 0.1M
2025-03-25 50.80 51.24 50.16 50.00 0.0M
2025-03-24 52.10 52.10 50.46 51.00 0.3M
2025-03-21 51.60 52.06 50.84 51.20 0.1M
2025-03-20 49.80 52.64 50.78 52.30 0.1M
2025-03-19 49.40 49.77 49.00 49.60 0.0M
2025-03-18 50.40 50.70 49.32 49.40 0.2M
2025-03-17 49.80 50.28 49.22 50.20 0.0M
2025-03-14 50.20 50.72 48.99 49.60 0.0M
2025-03-13 50.20 50.54 49.25 50.40 0.0M
2025-03-12 50.40 51.20 50.04 50.60 0.6M
2025-03-11 51.80 52.94 50.44 50.40 0.0M
2025-03-10 52.10 52.90 51.76 52.50 0.4M
2025-03-07 51.60 51.82 50.28 50.80 0.1M
2025-03-06 50.80 51.72 50.68 51.40 0.0M
2025-03-05 49.80 51.58 49.95 51.20 0.0M
2025-03-04 49.40 49.58 48.93 49.00 0.1M
2025-03-03 48.20 49.25 48.08 49.00 0.1M
2025-02-28 48.20 48.47 47.89 48.00 0.0M
2025-02-27 48.40 48.90 47.95 48.00 0.0M
2025-02-26 49.20 49.35 48.87 49.20 0.0M
2025-02-25 49.60 49.98 48.71 49.00 0.2M
2025-02-24 48.82 49.84 49.12 49.60 0.0M
2025-02-21 49.60 49.63 48.74 49.40 0.0M
2025-02-20 48.20 49.63 48.28 49.40 0.0M
2025-02-19 49.40 49.29 47.96 48.20 0.0M
2025-02-18 49.60 49.69 49.29 49.60 0.2M
2025-02-17 49.80 49.85 49.37 49.60 0.0M
2025-02-14 50.60 50.68 49.89 50.40 0.0M
2025-02-13 50.60 51.10 50.20 50.60 0.0M
2025-02-12 50.60 51.36 50.35 50.40 0.1M
2025-02-11 51.60 51.56 50.22 50.60 0.0M
2025-02-10 51.20 51.60 51.14 51.20 0.3M
2025-02-07 51.00 51.38 50.99 51.00 0.0M
2025-02-06 51.40 51.94 51.12 51.20 0.0M
2025-02-05 51.40 51.90 51.02 51.60 0.0M
2025-02-04 52.30 52.52 51.34 51.40 0.0M
2025-02-03 51.80 52.60 51.00 52.30 0.0M
2025-01-31 52.30 52.48 51.46 52.10 0.0M
2025-01-30 50.00 52.22 47.28 51.80 0.1M
2025-01-29 50.20 50.46 49.43 50.00 0.0M
2025-01-28 49.80 51.34 49.57 50.80 0.0M
2025-01-27 47.70 49.91 48.21 49.80 0.0M
2025-01-24 47.30 48.14 47.37 48.00 0.0M
2025-01-23 48.40 48.50 47.60 48.20 0.0M
2025-01-22 48.40 49.14 48.22 48.40 0.0M
2025-01-21 47.70 48.34 47.71 48.40 0.0M
2025-01-20 46.90 47.92 46.93 47.50 0.0M
2025-01-17 46.90 47.50 46.94 47.30 0.0M
2025-01-16 46.50 46.75 45.95 46.50 0.1M
2025-01-15 45.70 46.72 45.74 46.30 0.1M
2025-01-14 49.20 49.67 45.83 46.10 0.0M
2025-01-13 48.60 49.15 48.70 48.60 0.0M
2025-01-10 49.40 49.89 48.82 48.80 0.0M
2025-01-09 48.20 49.26 48.21 48.80 0.0M
2025-01-08 50.00 50.38 47.64 47.70 0.1M
2025-01-07 49.40 50.54 49.59 50.20 0.0M
2025-01-06 48.82 49.66 48.67 49.40 0.2M
2025-01-03 48.80 49.03 48.57 48.82 0.0M
2025-01-02 49.60 49.70 48.75 48.60 0.0M