Yara International

YAR
🏛️ イギリス →
373.30
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
2021-12-30 446.50 447.40 444.60 444.60 0.0M
2021-12-29 450.40 451.70 446.30 446.30 0.0M
2021-12-23 432.90 445.80 432.90 441.75 0.0M
2021-12-22 442.40 442.40 426.40 428.55 0.0M
2021-12-21 452.90 454.10 442.70 445.60 0.0M
2021-12-20 446.20 451.60 444.50 449.20 0.1M
2021-12-17 451.70 455.70 448.40 451.45 0.2M
2021-12-16 454.50 458.50 447.60 449.80 0.1M
2021-12-15 446.30 452.50 446.00 448.65 0.0M
2021-12-14 449.70 452.80 440.90 443.90 0.2M
2021-12-13 459.30 460.60 447.80 450.90 0.3M
2021-12-10 452.50 460.00 452.00 455.65 0.3M
2021-12-09 451.60 452.60 448.60 449.35 0.0M
2021-12-08 459.30 461.70 451.80 453.35 0.0M
2021-12-07 451.30 456.90 450.10 453.95 0.1M
2021-12-06 445.10 450.00 439.40 441.30 0.1M
2021-12-03 436.70 441.60 436.70 441.45 0.1M
2021-12-02 444.60 444.60 431.70 433.90 0.1M
2021-12-01 447.30 451.70 443.80 449.25 0.0M
2021-11-30 445.40 448.15 441.20 448.15 0.2M
2021-11-29 445.80 448.10 439.60 447.50 0.1M
2021-11-26 438.90 442.50 436.90 439.30 0.2M
2021-11-25 446.60 448.70 445.50 447.20 0.0M
2021-11-24 447.40 450.70 446.90 450.45 0.0M
2021-11-23 446.10 454.00 444.20 453.60 0.1M
2021-11-22 446.00 447.40 443.10 445.85 0.1M
2021-11-19 444.20 448.00 442.10 445.10 0.4M
2021-11-18 445.60 448.30 443.50 443.75 0.1M
2021-11-17 449.20 451.10 445.60 446.05 0.0M
2021-11-16 451.70 451.90 441.60 450.85 0.0M
2021-11-15 461.50 462.60 450.20 452.25 0.1M
2021-11-12 466.40 466.40 459.70 464.30 0.0M
2021-11-11 469.90 472.60 461.80 464.20 0.1M
2021-11-10 462.60 471.80 462.60 471.45 0.0M
2021-11-09 461.50 468.10 460.40 462.10 0.0M
2021-11-08 460.60 465.60 457.90 465.40 0.1M
2021-11-05 460.90 465.50 458.70 458.70 0.1M
2021-11-04 459.50 460.90 451.80 459.95 0.0M
2021-11-03 449.60 461.30 445.30 459.45 0.2M
2021-11-02 438.70 451.00 438.70 448.80 0.2M
2021-11-01 443.40 448.00 439.50 442.05 0.2M
2021-10-29 436.80 447.00 436.80 441.40 0.1M
2021-10-28 431.50 436.60 424.50 435.30 0.0M
2021-10-27 417.20 429.80 415.30 428.70 0.1M
2021-10-26 430.50 430.50 418.20 422.05 0.1M
2021-10-25 432.50 432.50 428.70 430.65 0.1M
2021-10-22 428.30 432.80 426.80 430.15 0.0M
2021-10-21 437.40 439.70 422.20 424.25 0.1M
2021-10-20 433.20 435.90 420.30 432.80 0.1M
2021-10-19 432.70 437.30 426.00 427.40 0.1M
2021-10-18 429.50 432.60 425.90 428.55 0.1M
2021-10-15 429.80 429.80 423.70 424.50 0.1M
2021-10-14 427.90 429.75 425.80 427.70 0.1M
2021-10-13 423.60 429.40 422.90 425.15 0.0M
2021-10-12 429.50 429.50 424.80 428.90 0.0M
2021-10-11 419.90 433.20 419.90 433.20 0.1M
2021-10-08 422.80 423.30 417.40 421.60 0.0M
2021-10-07 416.20 421.20 411.40 417.80 0.1M
2021-10-06 423.30 423.30 405.90 410.10 0.3M
2021-10-05 436.70 436.70 422.60 426.80 0.1M
2021-10-04 430.00 439.30 430.00 434.20 0.0M
2021-10-01 430.40 433.90 427.10 433.65 0.1M
2021-09-30 437.90 440.20 432.80 436.40 0.2M
2021-09-29 430.50 432.30 426.10 430.70 0.0M
2021-09-28 431.40 431.60 425.10 428.65 0.0M
2021-09-27 430.20 436.10 429.50 434.40 0.2M
2021-09-24 420.60 429.45 420.10 429.45 0.1M
2021-09-23 413.50 421.10 411.40 421.10 0.1M
2021-09-22 408.40 410.20 405.00 406.90 0.0M
2021-09-21 404.30 411.20 402.20 406.80 0.1M
2021-09-20 401.30 402.00 395.50 400.70 0.7M
2021-09-17 416.10 416.70 401.20 407.65 0.4M
2021-09-16 415.20 424.20 414.90 419.40 0.1M
2021-09-15 414.40 417.70 411.95 416.65 0.7M
2021-09-14 407.10 415.20 407.10 414.15 0.1M
2021-09-13 405.80 412.00 405.10 406.60 0.2M
2021-09-10 410.60 410.60 404.60 405.65 0.0M
2021-09-09 407.20 409.20 404.00 407.50 0.0M
2021-09-08 409.80 412.80 407.40 409.50 0.3M
2021-09-07 423.50 426.40 412.30 414.15 0.0M
2021-09-06 439.50 442.40 437.20 439.70 0.3M
2021-09-03 439.50 440.05 437.20 440.05 0.1M
2021-09-02 434.80 441.70 434.70 440.25 0.1M
2021-09-01 441.30 441.30 434.20 435.85 0.8M
2021-08-31 446.80 446.80 436.60 437.45 0.1M
2021-08-27 446.30 448.30 443.30 447.10 0.0M
2021-08-26 452.80 453.50 447.10 448.40 0.1M
2021-08-25 451.90 454.10 448.10 454.10 0.0M
2021-08-24 457.10 457.10 451.60 452.55 0.1M
2021-08-23 449.10 455.90 449.10 454.10 0.1M
2021-08-20 448.10 449.20 443.20 447.50 0.1M
2021-08-19 443.90 447.60 442.90 446.40 0.2M
2021-08-18 448.00 452.50 446.70 448.75 0.1M
2021-08-17 452.30 453.40 446.10 446.90 0.0M
2021-08-16 450.50 456.00 449.40 451.55 0.1M
2021-08-13 448.30 452.40 447.60 449.15 0.1M
2021-08-12 449.60 450.90 448.40 449.35 0.1M
2021-08-11 452.70 454.80 448.90 452.00 0.1M
2021-08-10 451.30 452.90 449.80 450.30 0.0M
2021-08-09 450.80 454.60 448.90 452.10 0.1M
2021-08-06 454.50 454.50 445.30 449.35 0.1M
2021-08-05 461.90 462.60 454.80 457.50 0.0M
2021-08-04 462.10 465.60 459.30 461.35 0.0M
2021-08-03 460.40 462.10 455.10 459.70 0.1M
2021-08-02 466.90 468.20 460.40 461.00 0.0M
2021-07-30 460.60 466.60 458.40 466.60 0.1M
2021-07-29 467.70 467.70 463.80 463.80 0.0M
2021-07-28 470.90 473.00 465.60 467.60 0.3M
2021-07-27 471.00 471.80 467.30 471.50 0.1M
2021-07-26 470.90 474.40 469.40 470.70 0.1M
2021-07-23 469.00 470.60 466.50 468.90 0.1M
2021-07-22 471.80 471.80 464.40 467.00 0.0M
2021-07-21 478.20 478.70 469.10 473.20 0.0M
2021-07-20 468.10 476.70 468.10 472.70 0.1M
2021-07-19 469.80 469.80 462.30 466.80 0.0M
2021-07-16 498.70 498.70 471.10 475.15 0.1M
2021-07-15 492.60 494.00 489.80 490.50 0.0M
2021-07-14 486.90 491.90 485.20 491.55 0.1M
2021-07-13 475.30 481.90 474.00 480.50 0.0M
2021-07-12 478.20 478.20 472.50 472.50 0.0M
2021-07-09 471.80 478.40 470.90 475.60 0.1M
2021-07-08 467.00 471.90 465.20 467.70 0.0M
2021-07-07 468.60 470.60 466.70 470.50 0.1M
2021-07-06 466.80 468.70 464.50 467.40 0.0M
2021-07-05 465.90 468.80 463.60 467.45 0.1M
2021-07-02 462.30 462.60 459.60 459.60 0.2M
2021-07-01 456.00 460.50 455.70 460.15 0.1M
2021-06-30 459.40 460.00 453.30 455.40 0.1M
2021-06-29 460.90 462.50 458.40 458.40 0.0M
2021-06-28 469.70 469.70 456.60 461.25 0.1M
2021-06-25 470.10 472.10 469.10 469.15 0.0M
2021-06-24 471.40 473.50 469.50 472.00 0.1M
2021-06-23 470.90 473.70 470.20 471.20 0.1M
2021-06-22 471.30 473.10 466.50 468.95 0.1M
2021-06-21 454.00 465.40 453.40 461.10 0.1M
2021-06-18 467.00 468.30 458.70 462.55 0.0M
2021-06-17 472.80 472.80 464.90 467.35 0.0M
2021-06-16 467.20 474.40 467.20 470.65 0.0M
2021-06-15 470.60 470.60 463.10 465.40 0.1M
2021-06-14 471.40 473.70 469.80 470.50 0.0M
2021-06-11 466.60 471.40 466.60 470.90 0.1M
2021-06-10 466.30 468.30 463.70 467.55 0.1M
2021-06-09 468.00 470.70 466.00 468.40 0.1M
2021-06-08 470.00 471.00 465.90 466.10 0.1M
2021-06-07 461.70 471.60 461.70 471.30 0.1M
2021-06-04 450.60 455.90 450.20 454.80 0.3M
2021-06-03 450.20 450.80 446.70 449.75 0.1M
2021-06-02 452.70 453.85 449.60 453.85 0.1M
2021-06-01 449.60 456.50 449.60 454.00 0.1M
2021-05-28 441.00 447.90 439.50 444.70 0.2M
2021-05-27 434.20 442.20 433.40 439.20 0.0M
2021-05-26 436.80 438.50 434.20 437.20 0.4M
2021-05-25 443.50 444.10 435.60 440.05 0.9M
2021-05-21 439.40 444.10 439.10 444.10 0.1M
2021-05-20 439.80 442.40 438.00 440.90 0.1M
2021-05-19 445.50 446.70 437.50 439.60 0.0M
2021-05-18 448.70 452.20 445.40 452.10 0.1M
2021-05-14 444.00 445.50 440.10 443.40 0.1M
2021-05-12 435.90 440.10 435.40 438.35 0.0M
2021-05-11 432.70 438.40 431.90 435.45 0.1M
2021-05-10 430.20 438.90 426.10 437.65 0.1M
2021-05-07 423.90 428.30 421.70 426.00 0.0M
2021-05-06 444.50 448.30 442.94 446.55 0.1M
2021-05-05 440.00 443.30 439.60 441.95 0.1M
2021-05-04 437.00 438.90 434.20 437.80 0.0M
2021-04-30 439.10 440.00 434.40 438.65 0.1M
2021-04-29 440.40 442.00 437.40 437.45 0.1M
2021-04-28 437.20 440.40 437.20 439.20 0.3M
2021-04-27 431.20 433.90 430.60 433.45 0.1M
2021-04-26 423.10 430.00 420.30 425.80 0.2M
2021-04-23 425.90 436.00 422.40 427.45 0.2M
2021-04-22 442.70 445.10 440.45 440.45 0.3M
2021-04-21 435.60 439.50 433.70 435.50 0.1M
2021-04-20 439.10 439.60 432.80 434.40 0.0M
2021-04-19 442.90 442.90 438.10 442.50 0.1M
2021-04-16 441.10 445.10 439.30 440.50 0.1M
2021-04-15 436.70 441.30 436.70 438.00 0.1M
2021-04-14 429.50 430.10 424.90 429.10 0.0M
2021-04-13 428.00 434.60 427.90 429.20 0.1M
2021-04-12 424.90 429.40 424.00 425.30 0.1M
2021-04-09 433.30 434.10 424.30 426.55 0.1M
2021-04-08 435.10 435.50 428.70 430.55 0.0M
2021-04-07 435.00 438.60 430.40 432.80 0.1M
2021-04-06 446.60 448.70 437.40 437.60 0.5M
2021-03-31 444.50 448.85 440.50 448.85 0.1M
2021-03-30 447.90 451.20 447.20 448.85 0.0M
2021-03-29 445.20 450.20 444.60 446.20 0.0M
2021-03-26 439.90 446.70 439.90 444.20 0.0M
2021-03-25 431.40 438.00 430.90 433.50 0.1M
2021-03-24 433.20 434.80 430.50 430.80 0.1M
2021-03-23 439.60 440.80 436.70 440.20 0.0M
2021-03-22 438.30 443.70 438.00 442.20 0.7M
2021-03-19 434.20 441.50 434.20 435.90 0.1M
2021-03-18 431.90 437.50 431.50 437.25 0.0M
2021-03-17 434.90 435.30 431.50 433.65 0.1M
2021-03-16 433.10 436.70 433.00 433.85 0.1M
2021-03-15 438.60 440.30 432.10 434.10 0.0M
2021-03-12 438.40 438.60 433.95 438.00 0.0M
2021-03-11 429.20 439.60 429.20 436.55 0.0M
2021-03-10 430.20 435.90 429.70 431.30 0.0M
2021-03-09 431.90 432.90 427.40 428.60 0.0M
2021-03-08 425.60 432.40 425.20 430.50 0.0M
2021-03-05 418.00 422.30 417.80 421.30 0.0M
2021-03-04 427.10 428.10 419.40 420.15 0.0M
2021-03-03 424.60 430.70 424.60 425.55 0.0M
2021-03-02 424.90 427.20 422.30 424.85 0.0M
2021-03-01 419.90 424.90 419.60 422.10 0.1M
2021-02-26 416.20 421.30 414.80 417.35 0.0M
2021-02-25 429.20 429.20 421.10 423.80 0.0M
2021-02-24 423.60 427.60 421.10 424.20 0.0M
2021-02-23 427.10 427.10 419.40 421.95 0.0M
2021-02-22 418.00 426.60 416.50 423.60 0.3M
2021-02-19 414.00 418.90 413.80 415.25 0.0M
2021-02-18 417.60 418.60 412.10 412.85 0.0M
2021-02-17 420.30 421.00 413.80 415.35 0.0M
2021-02-16 415.20 420.90 414.10 417.30 0.0M
2021-02-15 416.20 417.00 414.00 415.45 0.0M
2021-02-12 419.30 419.30 413.20 414.10 0.0M
2021-02-11 413.20 422.90 413.10 418.80 0.1M
2021-02-10 418.40 420.60 414.70 417.95 0.1M
2021-02-09 427.50 428.90 415.90 417.75 0.1M
2021-02-08 410.40 417.70 409.30 417.70 0.1M
2021-02-05 405.90 409.10 404.80 408.55 0.1M
2021-02-04 404.50 405.50 402.40 403.35 0.0M
2021-02-03 406.00 406.40 400.70 401.05 0.0M
2021-02-02 400.70 404.50 398.60 400.80 0.0M
2021-02-01 399.40 401.20 394.40 397.30 0.0M
2021-01-29 390.00 402.70 390.00 399.65 0.1M
2021-01-28 386.60 394.20 386.60 390.85 0.1M
2021-01-27 381.70 392.50 381.70 387.70 0.1M
2021-01-26 380.70 384.10 380.50 381.00 0.0M
2021-01-25 390.50 392.00 380.50 381.15 0.7M
2021-01-22 388.30 390.10 387.20 388.60 0.2M
2021-01-21 391.70 394.60 390.00 392.80 0.0M
2021-01-20 393.40 395.80 390.50 394.55 0.1M
2021-01-19 391.10 397.20 391.10 396.85 0.1M
2021-01-18 382.60 387.30 381.70 383.60 0.0M
2021-01-15 386.80 389.10 384.90 386.30 0.1M
2021-01-14 383.60 389.40 383.30 388.75 0.2M
2021-01-13 377.10 383.50 376.60 380.50 0.1M
2021-01-12 380.50 382.10 370.70 371.70 0.1M
2021-01-11 378.70 385.10 378.30 378.65 0.0M
2021-01-08 388.20 388.70 379.50 384.30 0.1M
2021-01-07 373.20 387.40 372.90 384.65 0.4M
2021-01-06 362.40 373.00 362.40 370.90 0.1M
2021-01-05 359.60 364.46 359.60 360.65 0.1M
2021-01-04 356.00 365.80 356.00 363.25 0.1M