Valeo

VLOF
🏛️ イギリス →
10.72
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 26.23 26.70 26.23 26.67 0.0M
2021-12-30 25.91 26.21 25.91 26.16 0.2M
2021-12-29 26.68 26.68 25.93 26.05 0.4M
2021-12-24 26.59 26.63 26.54 26.57 0.1M
2021-12-23 26.08 26.78 26.03 26.73 0.4M
2021-12-22 25.65 25.82 25.46 25.59 0.5M
2021-12-21 25.70 26.42 25.61 25.76 0.5M
2021-12-20 25.41 25.65 25.19 25.33 0.2M
2021-12-17 26.40 26.40 25.73 26.07 0.5M
2021-12-16 26.81 27.21 26.71 26.84 0.4M
2021-12-15 26.79 26.90 26.17 26.28 0.2M
2021-12-14 26.98 27.01 26.59 26.74 0.2M
2021-12-13 27.75 27.80 26.91 26.91 0.2M
2021-12-10 27.31 28.18 27.31 27.59 0.3M
2021-12-09 27.42 27.81 27.25 27.46 0.4M
2021-12-08 27.32 27.42 26.74 27.36 0.3M
2021-12-07 27.11 27.61 27.08 27.30 0.2M
2021-12-06 26.64 27.27 26.39 27.27 0.2M
2021-12-03 27.11 27.13 26.26 26.39 0.3M
2021-12-02 26.66 27.47 26.45 26.84 0.2M
2021-12-01 25.75 26.96 25.75 26.86 0.3M
2021-11-30 24.73 25.89 24.31 25.51 0.7M
2021-11-29 25.46 25.56 24.49 24.50 0.6M
2021-11-26 26.00 26.40 25.22 25.66 0.5M
2021-11-25 27.73 27.74 27.22 27.22 0.1M
2021-11-24 28.14 28.48 27.36 27.56 0.3M
2021-11-23 28.45 28.59 27.90 28.18 0.3M
2021-11-22 28.32 28.72 28.30 28.52 0.2M
2021-11-19 29.10 29.10 27.90 28.33 0.3M
2021-11-18 29.23 29.60 29.01 29.14 0.1M
2021-11-17 29.55 29.72 29.02 29.50 0.2M
2021-11-16 28.71 29.53 28.71 29.38 0.4M
2021-11-15 28.10 28.55 28.09 28.19 0.2M
2021-11-12 27.32 28.22 27.29 28.06 0.2M
2021-11-11 27.44 27.46 27.23 27.23 0.1M
2021-11-10 27.75 27.75 27.18 27.62 0.2M
2021-11-09 26.85 27.85 26.85 27.68 0.6M
2021-11-08 26.46 26.93 26.17 26.88 0.7M
2021-11-05 26.16 26.74 26.05 26.54 0.2M
2021-11-04 26.25 26.67 25.95 26.23 0.2M
2021-11-03 25.43 26.09 25.43 25.95 0.2M
2021-11-02 25.75 25.78 25.28 25.47 0.3M
2021-11-01 25.56 26.03 25.56 25.87 0.8M
2021-10-29 25.09 25.90 25.01 25.41 0.4M
2021-10-28 24.81 25.50 24.81 25.48 0.0M
2021-10-27 24.39 24.79 24.06 24.66 0.2M
2021-10-26 24.40 24.88 23.90 24.48 0.6M
2021-10-25 24.16 24.50 23.81 24.36 0.2M
2021-10-22 24.41 25.06 24.29 24.52 0.4M
2021-10-21 23.87 24.61 23.87 24.27 0.7M
2021-10-20 24.48 24.61 23.41 24.41 0.4M
2021-10-19 24.85 25.00 24.27 24.68 0.2M
2021-10-18 25.57 25.57 25.08 25.16 0.1M
2021-10-15 25.28 25.61 25.25 25.55 0.1M
2021-10-14 25.78 25.78 25.07 25.07 0.5M
2021-10-13 26.05 26.31 25.62 25.62 0.4M
2021-10-12 26.14 26.30 25.99 26.20 0.2M
2021-10-11 25.67 26.31 25.67 26.25 0.6M
2021-10-08 25.11 25.84 25.08 25.77 0.3M
2021-10-07 24.40 25.39 24.40 24.98 0.4M
2021-10-06 24.00 24.07 23.31 23.56 0.8M
2021-10-05 23.92 23.95 23.57 23.87 0.3M
2021-10-04 23.86 23.96 23.46 23.91 0.8M
2021-10-01 23.52 23.92 23.40 23.76 0.2M
2021-09-30 24.25 24.39 23.95 24.29 0.4M
2021-09-29 23.95 24.22 23.85 24.16 0.2M
2021-09-28 24.19 24.90 23.79 24.11 0.5M
2021-09-27 24.43 24.66 24.05 24.25 0.6M
2021-09-24 23.03 23.86 22.87 23.79 1.1M
2021-09-23 22.20 23.45 14.88 23.26 2.2M
2021-09-22 21.16 21.70 21.05 21.48 0.4M
2021-09-21 21.02 21.02 20.58 20.79 0.2M
2021-09-20 21.03 21.23 20.47 20.77 0.3M
2021-09-17 21.38 21.84 21.24 21.57 0.3M
2021-09-16 22.59 22.65 1.00 21.52 0.3M
2021-09-15 22.69 22.75 22.57 22.75 0.1M
2021-09-14 22.78 22.87 22.62 22.62 0.4M
2021-09-13 22.49 22.87 22.49 22.72 0.2M
2021-09-10 21.94 22.57 21.94 22.14 0.2M
2021-09-09 21.75 22.32 21.62 22.25 0.4M
2021-09-08 22.68 22.68 22.23 22.29 0.2M
2021-09-07 22.86 23.03 22.66 22.84 1.0M
2021-09-06 23.23 23.27 22.95 22.98 0.3M
2021-09-03 23.81 23.83 23.27 23.34 0.2M
2021-09-02 23.89 24.12 23.80 23.81 0.2M
2021-09-01 24.23 24.29 23.80 23.97 0.5M
2021-08-31 24.02 24.38 23.88 24.04 0.2M
2021-08-27 23.92 24.14 23.92 24.04 0.2M
2021-08-26 24.00 24.06 23.89 23.99 0.0M
2021-08-25 24.00 24.09 23.72 23.98 0.2M
2021-08-24 24.23 24.32 24.00 24.05 0.1M
2021-08-23 24.37 24.37 23.96 24.03 0.1M
2021-08-20 24.03 24.13 23.53 23.95 0.2M
2021-08-19 24.00 24.39 23.74 24.12 0.1M
2021-08-18 24.79 24.90 24.71 24.86 0.1M
2021-08-17 25.43 25.54 24.73 24.79 0.4M
2021-08-16 25.78 25.89 25.60 25.68 0.2M
2021-08-13 25.72 25.88 25.68 25.82 0.1M
2021-08-12 25.45 25.81 25.43 25.71 0.2M
2021-08-11 25.32 25.48 25.14 25.48 0.1M
2021-08-10 25.16 25.76 25.16 25.59 0.2M
2021-08-09 25.43 25.45 24.92 25.12 0.2M
2021-08-06 25.01 25.69 24.98 25.52 0.4M
2021-08-05 24.18 25.11 24.18 25.05 0.7M
2021-08-04 24.36 24.44 24.21 24.34 0.2M
2021-08-03 24.45 24.76 24.09 24.22 0.2M
2021-08-02 24.54 25.13 24.50 24.55 0.1M
2021-07-30 24.36 24.45 24.01 24.34 0.3M
2021-07-29 24.47 24.81 24.24 24.61 0.3M
2021-07-28 23.77 24.19 23.65 24.09 0.1M
2021-07-27 24.17 24.17 23.48 23.86 0.4M
2021-07-26 24.29 24.36 23.76 24.10 0.4M
2021-07-23 24.30 24.80 23.85 24.16 1.6M
2021-07-22 24.08 24.16 22.96 23.03 0.4M
2021-07-21 23.29 24.04 23.29 23.80 0.5M
2021-07-20 23.24 23.34 22.74 23.18 0.2M
2021-07-19 23.38 23.41 22.76 23.14 0.5M
2021-07-16 23.82 24.25 23.48 23.73 0.2M
2021-07-15 24.22 24.22 23.62 23.83 0.3M
2021-07-14 24.12 24.67 24.07 24.38 0.1M
2021-07-13 24.40 24.68 24.19 24.25 0.6M
2021-07-12 24.64 24.64 23.95 24.28 0.1M
2021-07-09 24.41 25.13 24.26 25.00 0.3M
2021-07-08 24.56 24.58 23.77 24.18 0.4M
2021-07-07 25.11 25.17 24.29 24.64 0.2M
2021-07-06 25.50 25.50 24.78 24.89 0.4M
2021-07-05 25.71 26.01 25.34 25.73 0.1M
2021-07-02 25.86 26.02 25.67 25.70 0.6M
2021-07-01 25.43 25.86 25.38 25.79 0.2M
2021-06-30 26.47 26.47 25.36 25.41 0.4M
2021-06-29 26.58 26.66 26.46 26.54 0.1M
2021-06-28 26.72 26.84 26.10 26.10 0.2M
2021-06-25 26.94 27.03 26.62 26.87 0.1M
2021-06-24 27.03 27.24 26.82 27.02 0.2M
2021-06-23 26.82 27.07 26.75 27.03 0.5M
2021-06-22 27.10 27.10 26.50 26.81 0.3M
2021-06-21 26.09 27.01 26.00 26.84 0.5M
2021-06-18 27.07 27.28 26.12 26.38 0.3M
2021-06-17 27.54 27.90 27.34 27.34 0.0M
2021-06-16 27.80 27.80 27.22 27.67 0.1M
2021-06-15 28.34 28.35 27.91 27.91 0.1M
2021-06-14 29.03 29.03 28.28 28.29 0.1M
2021-06-11 28.05 29.00 28.05 29.00 0.1M
2021-06-10 27.72 28.17 27.53 27.95 0.1M
2021-06-09 27.74 27.88 27.53 27.70 0.1M
2021-06-08 28.24 28.24 27.66 27.66 0.2M
2021-06-07 28.21 28.32 27.88 28.27 0.2M
2021-06-04 28.07 28.42 27.98 28.18 0.1M
2021-06-03 27.64 28.10 27.60 28.05 1.1M
2021-06-02 27.69 27.78 27.34 27.61 0.1M
2021-06-01 27.03 27.71 27.00 27.61 0.1M
2021-05-28 27.15 27.33 26.78 27.09 0.2M
2021-05-27 26.49 27.40 26.37 27.35 0.4M
2021-05-26 26.18 26.58 26.03 26.53 0.7M
2021-05-25 26.29 26.62 26.26 26.41 0.1M
2021-05-24 26.18 26.27 26.00 26.14 0.1M
2021-05-21 25.47 26.15 25.45 25.87 0.1M
2021-05-20 25.46 25.50 24.92 25.27 0.1M
2021-05-19 25.42 25.62 24.79 25.18 0.1M
2021-05-18 25.96 26.25 25.73 25.91 0.5M
2021-05-17 25.96 26.00 25.48 25.73 0.7M
2021-05-14 25.63 25.98 25.05 25.85 0.2M
2021-05-13 25.87 25.87 25.22 25.58 0.2M
2021-05-12 26.65 26.82 26.17 26.25 0.7M
2021-05-11 27.26 27.26 26.58 26.71 0.1M
2021-05-10 28.05 28.05 27.58 27.77 0.3M
2021-05-07 27.57 27.85 27.43 27.80 0.6M
2021-05-06 27.20 27.61 26.87 27.41 0.1M
2021-05-05 26.96 27.21 26.68 27.09 0.1M
2021-05-04 27.53 27.60 26.59 26.59 0.0M
2021-04-30 27.08 27.52 26.82 26.91 0.1M
2021-04-29 28.53 28.53 26.94 27.11 0.3M
2021-04-28 28.64 28.64 28.25 28.45 0.1M
2021-04-27 28.22 28.60 27.93 28.57 0.8M
2021-04-26 28.14 28.32 27.94 28.30 0.1M
2021-04-23 27.68 28.26 27.68 28.01 0.3M
2021-04-22 27.09 27.88 27.07 27.86 0.2M
2021-04-21 26.97 27.16 26.46 26.85 0.1M
2021-04-20 27.25 27.53 26.90 26.98 0.2M
2021-04-19 28.19 28.20 27.44 27.48 0.2M
2021-04-16 27.16 28.19 27.13 28.10 0.6M
2021-04-15 27.16 27.47 26.95 26.95 0.1M
2021-04-14 27.50 27.50 26.97 27.09 0.1M
2021-04-13 27.46 27.55 27.13 27.35 0.1M
2021-04-12 27.60 27.89 27.38 27.41 0.1M
2021-04-09 28.48 28.48 27.51 27.64 0.2M
2021-04-08 29.51 29.51 28.42 28.57 0.1M
2021-04-07 29.48 29.76 29.03 29.30 0.2M
2021-04-06 29.37 29.98 29.36 29.41 0.1M
2021-04-01 29.00 29.51 28.94 29.18 0.5M
2021-03-31 29.64 29.64 28.91 28.98 0.1M
2021-03-30 28.76 29.35 28.66 29.30 1.0M
2021-03-29 28.32 28.65 28.05 28.55 0.4M
2021-03-26 28.63 29.35 28.24 28.31 0.2M
2021-03-25 27.82 28.70 27.64 28.55 0.2M
2021-03-24 27.95 28.53 27.83 28.23 0.1M
2021-03-23 28.87 28.87 27.65 28.43 0.6M
2021-03-22 30.10 30.37 29.04 29.16 0.6M
2021-03-19 31.21 31.21 30.02 30.50 0.2M
2021-03-18 32.12 32.34 31.51 31.84 0.1M
2021-03-17 30.51 32.00 30.51 31.93 0.1M
2021-03-16 30.49 31.02 30.47 30.51 0.2M
2021-03-15 30.70 30.98 30.04 30.04 0.1M
2021-03-12 30.60 30.81 30.29 30.52 0.0M
2021-03-11 31.32 31.38 30.57 30.64 0.1M
2021-03-10 31.11 31.58 30.88 31.20 0.1M
2021-03-09 30.95 31.30 30.57 31.25 0.1M
2021-03-08 29.89 31.25 29.89 31.19 0.1M
2021-03-05 29.92 29.92 29.35 29.59 0.0M
2021-03-04 29.55 30.35 29.21 30.11 0.1M
2021-03-03 29.06 30.04 28.76 29.89 0.0M
2021-03-02 28.72 28.97 28.45 28.52 0.1M
2021-03-01 29.68 29.83 28.69 28.91 0.0M
2021-02-26 29.40 29.70 28.99 29.24 0.1M
2021-02-25 30.63 31.02 30.27 30.29 0.0M
2021-02-24 30.72 31.10 30.72 30.96 0.0M
2021-02-23 30.58 31.19 30.17 30.54 0.0M
2021-02-22 31.10 31.72 30.24 30.57 0.3M
2021-02-19 31.04 32.37 30.94 32.31 0.1M
2021-02-18 32.51 32.53 31.37 31.38 0.1M
2021-02-17 32.83 32.95 32.17 32.23 0.1M
2021-02-16 32.50 32.96 32.36 32.96 0.0M
2021-02-15 32.64 32.69 32.08 32.62 0.1M
2021-02-12 32.43 32.53 32.23 32.36 0.0M
2021-02-11 32.50 32.75 32.33 32.54 0.0M
2021-02-10 33.08 33.08 32.41 32.41 0.0M
2021-02-09 33.16 33.49 32.84 32.91 0.0M
2021-02-08 33.41 33.41 32.81 33.25 0.2M
2021-02-05 33.03 33.55 32.86 33.01 0.0M
2021-02-04 33.25 33.49 32.84 33.28 0.0M
2021-02-03 32.61 32.94 31.98 32.73 0.0M
2021-02-02 31.28 32.44 31.28 32.19 0.0M
2021-02-01 31.46 31.46 30.79 30.88 0.0M
2021-01-29 30.21 31.24 30.00 30.91 0.0M
2021-01-28 29.66 31.02 29.47 30.75 0.1M
2021-01-27 30.30 30.69 29.52 29.93 0.1M
2021-01-26 29.92 31.20 29.35 30.61 0.4M
2021-01-25 32.16 32.16 29.84 29.98 0.1M
2021-01-22 31.74 32.06 31.46 31.59 0.1M
2021-01-21 32.31 32.31 31.57 31.85 0.1M
2021-01-20 30.76 31.71 30.54 31.30 0.6M
2021-01-19 31.08 31.08 30.41 30.41 0.0M
2021-01-18 30.60 31.11 30.47 30.98 0.1M
2021-01-15 31.39 31.92 30.62 30.83 0.1M
2021-01-14 30.23 31.09 30.23 30.51 0.1M
2021-01-13 30.64 31.01 30.03 30.09 0.1M
2021-01-12 30.46 31.36 30.34 31.23 0.1M
2021-01-11 31.10 31.10 29.88 30.45 0.1M
2021-01-08 32.00 32.12 31.37 31.48 0.0M
2021-01-07 31.26 31.80 31.06 31.41 0.0M
2021-01-06 32.05 32.28 30.57 31.17 0.1M
2021-01-05 32.00 32.40 31.13 31.40 0.1M
2021-01-04 32.64 33.18 31.74 31.95 0.1M