Wolters Kluwer

WLSNc
🏛️ イギリス →
112.63
最終更新: 2025-09-29
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
2023-12-29 129.80 129.80 127.25 129.20 0.1M
2023-12-28 128.45 128.85 128.10 128.57 0.2M
2023-12-27 128.90 129.20 128.05 129.20 0.3M
2023-12-22 130.30 130.30 128.65 129.40 0.5M
2023-12-21 128.70 130.60 128.70 130.05 0.4M
2023-12-20 130.70 130.70 128.75 129.45 1.2M
2023-12-19 131.75 131.75 129.30 130.88 2.4M
2023-12-18 130.50 130.50 128.80 129.45 0.6M
2023-12-15 130.50 131.35 129.40 130.57 0.7M
2023-12-14 130.50 134.45 128.90 131.72 0.4M
2023-12-13 131.15 134.75 131.15 133.45 0.3M
2023-12-12 131.25 132.55 129.35 130.40 0.1M
2023-12-11 130.20 130.75 129.60 130.15 0.1M
2023-12-08 128.60 130.30 128.25 129.05 0.3M
2023-12-07 130.55 130.95 128.80 129.68 0.3M
2023-12-06 129.95 130.95 129.65 129.93 1.1M
2023-12-05 130.90 130.90 129.20 130.25 1.2M
2023-12-04 131.70 132.55 129.60 131.10 0.2M
2023-12-01 126.55 127.85 126.50 126.78 0.2M
2023-11-30 125.95 126.40 125.30 125.53 0.6M
2023-11-29 127.65 127.65 125.55 126.72 0.0M
2023-11-28 125.45 126.80 124.95 126.05 0.2M
2023-11-27 126.45 127.45 126.15 126.53 0.1M
2023-11-24 126.15 126.20 124.30 125.40 0.1M
2023-11-23 123.95 125.15 123.95 124.15 0.5M
2023-11-22 123.70 124.60 123.60 123.78 0.2M
2023-11-21 123.15 123.80 122.60 123.00 0.2M
2023-11-20 121.70 124.15 121.70 122.62 0.1M
2023-11-17 122.70 123.35 122.35 123.25 0.3M
2023-11-16 123.50 123.85 121.55 122.67 0.2M
2023-11-15 121.10 123.05 121.10 122.05 0.1M
2023-11-14 122.25 124.10 121.80 123.10 0.1M
2023-11-13 124.25 124.75 123.05 124.15 0.1M
2023-11-10 122.55 125.30 122.55 123.88 0.1M
2023-11-09 120.85 124.50 119.52 121.40 0.2M
2023-11-08 116.60 121.20 116.60 117.92 0.6M
2023-11-07 115.35 117.90 115.35 116.05 0.1M
2023-11-06 117.10 117.15 115.30 116.15 0.2M
2023-11-03 118.70 120.00 115.45 120.00 0.7M
2023-11-02 118.75 120.70 117.00 117.72 0.2M
2023-11-01 116.55 118.00 115.85 116.92 0.6M
2023-10-31 120.25 122.40 119.80 120.15 0.5M
2023-10-30 119.50 120.45 118.95 119.05 0.2M
2023-10-27 118.35 119.45 118.25 118.58 0.3M
2023-10-26 121.15 121.15 117.80 118.78 0.3M
2023-10-25 120.00 120.65 119.30 119.72 0.9M
2023-10-24 119.20 120.70 119.10 120.15 0.3M
2023-10-23 118.30 120.30 118.30 119.25 0.1M
2023-10-20 120.80 121.40 118.75 120.72 0.3M
2023-10-19 120.10 122.05 120.10 120.67 0.2M
2023-10-18 121.80 122.25 120.30 120.67 0.6M
2023-10-17 120.30 121.65 120.00 120.25 0.1M
2023-10-16 121.90 121.92 120.55 121.92 0.1M
2023-10-13 121.95 123.20 121.05 121.78 0.5M
2023-10-12 120.60 122.50 120.60 121.83 0.1M
2023-10-11 120.55 121.45 120.45 120.45 0.1M
2023-10-10 119.30 121.00 119.30 120.15 0.4M
2023-10-09 117.35 119.20 117.35 118.05 0.3M
2023-10-06 119.30 119.30 115.35 118.83 0.2M
2023-10-05 117.30 118.85 117.20 117.20 0.2M
2023-10-04 115.35 117.55 114.40 114.53 0.3M
2023-10-03 114.70 116.00 114.30 114.83 1.4M
2023-10-02 115.70 115.70 113.25 115.15 0.2M
2023-09-29 114.20 115.90 114.05 114.05 0.2M
2023-09-28 113.60 113.90 113.15 113.78 0.4M
2023-09-27 114.05 114.50 113.15 113.53 0.1M
2023-09-26 113.20 113.80 112.90 113.53 0.2M
2023-09-25 113.70 113.90 112.30 113.45 0.5M
2023-09-22 115.35 115.35 113.25 114.92 0.2M
2023-09-21 116.05 116.39 115.60 116.35 0.4M
2023-09-20 116.35 117.10 116.15 116.53 0.2M
2023-09-19 117.15 117.45 115.30 117.25 0.5M
2023-09-18 117.50 117.85 117.25 117.72 0.2M
2023-09-15 117.40 118.55 117.20 117.58 0.4M
2023-09-14 114.65 116.40 114.65 114.92 1.2M
2023-09-13 113.30 114.40 112.85 113.53 0.1M
2023-09-12 113.75 114.15 112.75 113.88 0.1M
2023-09-11 114.30 114.90 112.90 114.35 0.3M
2023-09-08 113.95 114.65 113.65 113.83 3.1M
2023-09-07 111.55 113.90 111.40 111.58 0.4M
2023-09-06 111.40 112.60 110.40 111.53 0.4M
2023-09-05 111.50 112.50 110.83 110.83 0.2M
2023-09-04 112.05 112.25 111.30 111.83 0.2M
2023-09-01 111.25 112.20 111.10 111.20 2.7M
2023-08-31 111.95 112.60 111.35 112.10 1.3M
2023-08-30 110.25 111.85 110.25 110.35 0.1M
2023-08-29 110.10 110.70 109.85 110.05 0.5M
2023-08-25 109.30 110.80 109.20 109.45 0.4M
2023-08-24 109.45 110.10 109.40 109.50 0.0M
2023-08-23 107.40 109.15 107.15 107.15 0.1M
2023-08-22 109.25 109.70 107.00 109.30 0.8M
2023-08-21 109.30 109.95 108.80 109.00 0.8M
2023-08-18 109.20 109.40 108.40 109.15 2.8M
2023-08-17 110.80 110.95 109.15 110.45 0.2M
2023-08-16 111.85 112.35 110.40 112.00 0.9M
2023-08-15 112.70 112.90 111.35 112.62 0.1M
2023-08-14 112.05 112.75 111.70 112.25 0.0M
2023-08-11 113.05 113.80 112.10 113.10 1.1M
2023-08-10 113.45 113.60 112.35 113.15 0.1M
2023-08-09 113.85 114.20 112.85 114.05 0.3M
2023-08-08 112.85 113.60 112.30 113.05 0.3M
2023-08-07 112.30 112.85 111.85 112.58 0.1M
2023-08-04 111.30 112.35 110.65 111.35 0.1M
2023-08-03 111.75 112.25 110.55 111.92 0.8M
2023-08-02 110.00 112.90 109.65 109.78 0.6M
2023-08-01 113.40 114.10 112.65 113.45 0.5M
2023-07-31 114.35 115.05 114.00 114.10 0.1M
2023-07-28 113.15 115.70 113.00 113.88 0.3M
2023-07-27 112.35 115.75 112.00 113.00 0.4M
2023-07-26 112.35 112.65 111.50 112.30 0.7M
2023-07-25 113.00 113.15 111.75 112.30 0.6M
2023-07-24 112.95 113.65 112.45 112.88 0.4M
2023-07-21 113.30 113.75 112.75 113.35 0.0M
2023-07-20 112.65 113.35 111.85 112.40 0.6M
2023-07-19 113.75 114.25 113.05 113.30 0.1M
2023-07-18 113.05 113.60 111.92 111.92 0.6M
2023-07-17 113.40 114.30 112.70 113.30 0.6M
2023-07-14 111.90 113.40 111.65 111.78 0.5M
2023-07-13 110.55 112.45 110.00 110.53 0.1M
2023-07-12 109.15 111.10 109.00 109.10 0.4M
2023-07-11 109.80 109.80 108.40 109.62 0.1M
2023-07-10 109.45 110.45 108.95 109.53 0.1M
2023-07-07 114.50 114.50 109.05 113.62 0.2M
2023-07-06 115.00 115.35 113.75 115.20 0.1M
2023-07-05 114.15 115.50 114.15 114.35 0.5M
2023-07-04 114.50 115.10 114.05 114.45 0.0M
2023-07-03 116.10 116.10 114.00 115.83 0.1M
2023-06-30 115.65 117.10 115.20 115.58 0.2M
2023-06-29 116.60 116.65 115.25 116.62 0.1M
2023-06-28 115.95 117.20 115.80 115.88 0.1M
2023-06-27 115.95 116.00 114.70 115.78 0.2M
2023-06-26 117.00 117.35 116.20 117.05 2.1M
2023-06-23 116.15 117.30 115.55 115.92 0.1M
2023-06-22 115.05 116.40 114.70 116.40 0.1M
2023-06-21 116.05 116.50 115.40 115.83 0.1M
2023-06-20 115.10 116.85 114.85 114.92 0.2M
2023-06-19 116.15 116.15 114.75 115.83 0.1M
2023-06-16 115.50 116.80 115.10 115.30 0.2M
2023-06-15 114.15 115.00 113.78 113.78 0.1M
2023-06-14 114.70 114.70 113.90 114.35 0.8M
2023-06-13 114.30 114.95 113.95 114.15 0.1M
2023-06-12 114.00 115.55 114.00 114.35 0.1M
2023-06-09 113.30 113.65 112.65 113.40 0.3M
2023-06-08 111.95 113.65 111.88 111.88 1.0M
2023-06-07 111.70 113.25 111.60 111.72 0.1M
2023-06-06 112.65 113.25 112.20 112.83 0.1M
2023-06-05 112.50 112.80 112.25 112.25 0.1M
2023-06-02 111.00 112.35 110.35 110.92 0.5M
2023-06-01 110.35 111.35 109.40 110.40 0.4M
2023-05-31 106.20 107.80 106.20 106.40 0.3M
2023-05-30 107.75 108.00 106.85 107.58 0.3M
2023-05-26 105.55 108.15 105.40 105.40 0.1M
2023-05-25 107.70 107.70 105.20 107.15 0.2M
2023-05-24 107.90 108.00 106.95 107.05 0.1M
2023-05-23 108.85 108.90 107.45 108.30 0.1M
2023-05-22 108.65 109.50 108.35 109.05 1.4M
2023-05-19 109.20 109.75 109.05 109.15 0.1M
2023-05-18 108.70 109.55 108.35 108.62 0.6M
2023-05-17 108.55 108.70 107.90 108.30 0.6M
2023-05-16 109.50 109.50 108.20 109.05 0.2M
2023-05-15 110.60 111.30 109.90 110.83 0.1M
2023-05-12 110.65 111.35 109.90 110.72 0.1M
2023-05-11 111.95 113.20 110.70 112.62 0.2M
2023-05-10 110.25 111.45 109.80 110.58 0.1M
2023-05-09 108.55 110.85 108.15 108.62 0.2M
2023-05-05 111.70 112.55 108.60 111.92 0.3M
2023-05-04 113.75 113.85 108.90 113.15 0.8M
2023-05-03 117.25 117.25 114.45 116.15 0.7M
2023-05-02 120.10 120.40 112.25 114.20 1.0M
2023-04-28 119.80 120.75 119.55 120.00 0.1M
2023-04-27 119.30 119.45 118.50 119.15 0.8M
2023-04-26 121.70 121.70 119.35 121.53 0.3M
2023-04-25 121.95 122.40 121.50 122.40 0.8M
2023-04-24 122.50 123.35 122.30 122.58 0.1M
2023-04-21 121.70 122.60 121.55 121.78 0.2M
2023-04-20 119.35 121.80 119.10 119.25 0.3M
2023-04-19 118.95 120.15 118.75 118.92 0.8M
2023-04-18 118.80 119.20 118.10 118.62 1.0M
2023-04-17 118.90 119.30 118.35 119.20 1.0M
2023-04-14 121.25 121.30 118.70 119.20 0.2M
2023-04-13 120.50 121.35 120.50 120.53 1.1M
2023-04-12 119.10 121.20 119.10 119.58 1.2M
2023-04-11 120.15 120.80 118.50 120.05 0.1M
2023-04-06 119.00 120.20 118.50 118.72 0.1M
2023-04-05 117.55 119.55 117.10 117.10 0.5M
2023-04-04 116.90 118.10 116.78 116.78 0.1M
2023-04-03 116.40 116.40 115.70 115.83 0.4M
2023-03-31 115.95 116.80 115.92 115.92 0.1M
2023-03-30 115.50 116.15 114.85 115.53 0.2M
2023-03-29 114.00 115.40 113.83 113.83 0.4M
2023-03-28 114.15 114.20 113.30 114.05 0.2M
2023-03-27 113.60 114.60 113.50 113.78 0.3M
2023-03-24 114.50 114.85 113.35 114.40 0.7M
2023-03-23 114.80 114.80 112.55 114.40 0.1M
2023-03-22 114.65 115.95 114.35 114.92 0.8M
2023-03-21 114.35 114.90 113.80 114.05 0.4M
2023-03-20 113.30 114.80 113.00 113.72 1.0M
2023-03-17 114.15 114.70 112.75 114.25 0.4M
2023-03-16 112.20 114.10 112.05 112.30 0.6M
2023-03-15 113.05 113.90 111.10 111.10 0.2M
2023-03-14 111.20 113.25 111.20 111.45 0.2M
2023-03-13 111.45 111.85 110.60 111.10 0.1M
2023-03-10 111.55 112.30 110.95 111.72 0.2M
2023-03-09 110.90 112.35 110.50 110.72 0.2M
2023-03-08 110.75 111.30 110.15 110.67 1.6M
2023-03-07 110.20 111.85 110.00 110.10 0.2M
2023-03-06 111.05 111.15 109.75 110.72 0.1M
2023-03-03 112.15 112.20 110.70 111.92 0.5M
2023-03-02 110.45 111.90 110.20 110.53 0.3M
2023-03-01 109.55 112.05 109.40 109.40 1.0M
2023-02-28 110.20 110.40 108.90 110.25 0.6M
2023-02-27 110.30 111.15 109.85 110.53 0.2M
2023-02-24 109.40 111.00 109.40 109.67 0.2M
2023-02-23 111.40 111.40 109.47 110.88 0.4M
2023-02-22 107.30 111.00 106.75 106.83 0.3M
2023-02-21 103.30 104.90 103.05 103.16 0.2M
2023-02-20 103.75 103.81 102.70 103.81 0.8M
2023-02-17 103.95 103.95 101.95 103.69 0.2M
2023-02-16 104.60 105.70 104.14 104.14 0.2M
2023-02-15 102.05 104.10 102.05 102.36 0.2M
2023-02-14 102.20 103.00 101.95 102.14 0.2M
2023-02-13 100.70 102.55 100.70 100.72 0.2M
2023-02-10 100.30 100.80 99.68 100.64 0.3M
2023-02-09 101.00 101.45 100.15 101.05 0.2M
2023-02-08 100.90 101.50 100.68 100.68 0.1M
2023-02-07 101.45 102.25 100.15 100.55 0.1M
2023-02-06 102.85 102.85 101.95 102.81 0.4M
2023-02-03 102.30 102.85 101.75 102.20 0.3M
2023-02-02 101.30 102.60 100.60 101.02 0.9M
2023-02-01 100.05 101.35 100.05 100.21 0.2M
2023-01-31 99.82 100.30 98.92 99.63 0.1M
2023-01-30 98.30 100.25 98.30 98.53 0.2M
2023-01-27 98.86 99.06 98.34 98.91 0.2M
2023-01-26 98.28 99.60 98.28 98.33 0.3M
2023-01-25 100.10 100.11 97.68 100.11 0.3M
2023-01-24 99.86 100.70 99.78 99.78 0.3M
2023-01-23 100.25 100.55 99.16 99.56 0.0M
2023-01-20 100.40 100.85 99.88 100.53 0.3M
2023-01-19 100.75 101.40 100.35 100.91 0.5M
2023-01-18 100.15 101.75 99.80 100.29 0.4M
2023-01-17 99.90 100.10 99.34 100.00 1.2M
2023-01-16 99.40 99.98 99.04 99.15 0.3M
2023-01-13 98.62 99.12 97.82 98.81 0.7M
2023-01-12 98.24 101.97 97.96 101.97 0.3M
2023-01-11 98.44 98.90 97.68 98.10 0.4M
2023-01-10 97.84 98.60 97.08 97.64 0.7M
2023-01-09 98.62 98.78 97.24 98.72 0.2M
2023-01-06 97.62 98.80 97.26 97.91 0.2M
2023-01-05 99.46 99.46 97.68 99.11 0.2M
2023-01-04 98.98 100.05 98.81 98.81 0.6M
2023-01-03 97.96 99.02 97.10 98.01 0.4M