DnB

DNB
🏛️ イギリス →
271.08
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
2025-09-26 271.08 273.30 267.40 271.08 0.1M
2025-09-25 267.40 268.90 266.40 267.40 1.3M
2025-09-24 267.95 268.60 267.20 267.95 0.1M
2025-09-23 270.01 271.10 267.60 270.01 0.3M
2025-09-22 267.10 269.50 266.50 267.10 0.1M
2025-09-19 270.03 270.50 265.50 270.03 0.2M
2025-09-18 264.65 267.80 263.60 264.65 0.2M
2025-09-17 266.96 268.00 265.40 266.96 0.6M
2025-09-16 269.29 270.45 268.10 269.29 0.0M
2025-09-15 269.35 270.35 267.25 269.35 0.1M
2025-09-12 265.87 267.70 265.00 265.87 0.6M
2025-09-11 266.10 267.60 265.30 266.10 0.4M
2025-09-10 266.33 267.40 263.50 266.33 0.3M
2025-09-09 262.60 264.00 262.30 262.60 0.1M
2025-09-08 263.80 264.20 262.70 263.80 0.3M
2025-09-05 264.01 266.70 262.70 264.01 0.1M
2025-09-04 264.46 265.40 261.90 264.46 0.0M
2025-09-03 261.37 265.70 260.60 261.37 0.3M
2025-09-02 266.17 267.50 265.30 266.17 0.2M
2025-09-01 265.60 267.20 264.80 265.60 0.2M
2025-08-29 264.63 265.70 262.80 264.63 0.7M
2025-08-28 266.51 269.40 265.70 266.51 0.0M
2025-08-27 271.20 271.20 267.30 271.20 2.0M
2025-08-26 271.60 273.50 270.50 271.60 0.0M
2025-08-25 273.97 275.30 272.70 273.97 0.0M
2025-08-22 273.30 273.90 272.00 273.30 0.1M
2025-08-21 273.36 274.20 271.20 273.36 0.2M
2025-08-20 270.07 271.90 268.50 270.07 0.4M
2025-08-19 269.52 269.90 267.00 269.52 0.1M
2025-08-18 266.82 269.20 265.80 266.82 0.1M
2025-08-15 270.82 271.40 268.40 270.82 0.1M
2025-08-14 269.45 269.80 267.80 269.45 0.1M
2025-08-13 267.60 267.70 265.50 267.60 0.7M
2025-08-12 265.72 267.00 264.55 265.72 0.1M
2025-08-11 266.31 267.80 266.00 266.31 0.1M
2025-08-08 266.26 266.80 265.20 266.26 0.1M
2025-08-07 264.95 265.80 262.40 264.95 0.1M
2025-08-06 263.10 265.25 263.10 263.10 0.1M
2025-08-05 263.25 264.90 262.40 263.25 0.5M
2025-08-04 262.54 263.80 260.30 262.54 0.2M
2025-08-01 261.71 262.55 257.70 261.71 0.3M
2025-07-31 262.03 263.40 260.70 262.03 0.1M
2025-07-30 259.20 260.90 259.20 259.20 1.4M
2025-07-29 259.79 260.80 258.75 259.79 0.2M
2025-07-28 259.50 261.15 259.20 259.50 0.3M
2025-07-25 259.18 261.10 258.00 259.18 0.1M
2025-07-24 261.41 262.55 259.90 261.41 0.2M
2025-07-23 258.62 259.40 257.75 258.62 1.0M
2025-07-22 257.47 259.95 257.00 257.47 0.4M
2025-07-21 258.10 259.10 256.70 258.10 0.1M
2025-07-18 258.51 259.00 257.90 258.51 0.6M
2025-07-17 258.64 260.50 258.00 258.64 0.1M
2025-07-16 263.50 263.50 259.90 263.50 1.0M
2025-07-15 261.93 264.50 260.80 261.93 0.1M
2025-07-14 263.50 264.10 257.80 263.50 0.6M
2025-07-11 261.70 268.50 259.00 261.70 0.8M
2025-07-10 283.90 284.50 281.20 283.90 0.2M
2025-07-09 282.81 284.40 281.60 282.81 0.1M
2025-07-08 281.70 283.00 281.30 281.70 0.8M
2025-07-07 279.96 281.10 278.40 279.96 0.1M
2025-07-04 277.98 279.15 277.10 277.98 0.1M
2025-07-03 277.05 279.20 276.30 277.05 0.1M
2025-07-02 276.58 278.90 273.95 276.58 0.1M
2025-07-01 274.72 277.80 273.70 274.72 0.1M
2025-06-30 277.92 279.30 276.75 277.92 0.4M
2025-06-27 276.60 277.60 274.50 276.60 0.1M
2025-06-26 274.53 276.20 273.40 274.53 0.7M
2025-06-25 275.22 276.90 272.35 275.22 0.1M
2025-06-24 272.90 274.75 272.05 272.90 1.4M
2025-06-23 272.43 274.90 270.20 272.43 0.1M
2025-06-20 273.89 276.90 272.55 273.89 1.6M
2025-06-19 271.99 281.10 270.50 271.99 0.2M
2025-06-18 281.13 281.90 279.10 281.13 0.1M
2025-06-17 279.27 281.90 278.20 279.27 0.1M
2025-06-16 281.89 283.05 279.30 281.89 0.2M
2025-06-13 278.09 279.85 276.60 278.09 0.2M
2025-06-12 280.00 280.20 277.00 280.00 0.2M
2025-06-11 278.51 279.45 276.80 278.51 0.1M
2025-06-10 276.73 278.20 276.00 276.73 0.2M
2025-06-06 276.95 277.80 276.15 276.95 0.1M
2025-06-05 276.30 277.00 274.50 276.30 0.1M
2025-06-04 274.20 276.05 273.25 274.20 0.1M
2025-06-03 274.20 276.90 273.20 274.20 0.7M
2025-06-02 273.76 275.50 271.65 273.76 0.1M
2025-05-30 275.11 276.80 273.00 275.11 0.8M
2025-05-28 273.73 278.80 272.60 273.73 0.2M
2025-05-27 278.40 278.80 276.50 278.40 0.4M
2025-05-26 276.47 278.30 276.20 276.47 0.0M
2025-05-23 272.58 279.50 271.70 272.58 0.1M
2025-05-22 276.40 276.60 273.30 276.40 0.1M
2025-05-21 276.49 278.00 275.00 276.49 0.2M
2025-05-20 277.05 277.90 274.90 277.05 0.2M
2025-05-19 274.10 275.10 272.20 274.10 0.1M
2025-05-16 272.22 274.00 270.50 272.22 0.1M
2025-05-15 270.70 270.70 265.60 270.70 4.9M
2025-05-14 266.50 267.35 264.90 266.50 0.1M
2025-05-13 263.60 264.70 262.00 263.60 0.0M
2025-05-12 262.39 266.25 260.90 262.39 2.1M
2025-05-09 263.20 265.80 261.70 263.20 2.7M
2025-05-08 264.84 271.15 263.35 264.84 1.1M
2025-05-07 267.56 272.30 262.40 267.56 0.8M
2025-05-06 261.49 263.40 260.30 261.49 0.1M
2025-05-05 262.29 263.60 260.31 262.29 1.6M
2025-05-02 258.91 261.60 257.60 258.91 0.2M
2025-04-30 256.85 258.80 255.00 256.85 0.6M
2025-04-29 269.60 270.20 267.40 269.60 0.2M
2025-04-28 268.38 269.10 264.00 268.38 0.2M
2025-04-25 264.40 265.40 261.50 264.40 0.1M
2025-04-24 263.40 267.30 262.00 263.40 3.2M
2025-04-23 263.00 265.50 260.60 263.00 1.8M
2025-04-22 260.30 262.65 257.40 260.30 6.0M
2025-04-16 258.70 260.10 257.00 258.70 0.0M
2025-04-15 260.32 261.60 259.10 260.32 0.1M
2025-04-14 256.70 257.90 254.40 256.70 0.3M
2025-04-11 249.90 250.60 246.80 249.90 0.2M
2025-04-10 248.15 258.60 247.40 248.15 0.2M
2025-04-09 239.20 241.40 235.30 239.20 0.1M
2025-04-08 242.35 244.80 235.90 242.35 0.2M
2025-04-07 237.00 243.85 230.80 237.00 0.6M
2025-04-04 247.50 262.00 245.90 247.50 0.2M
2025-04-03 265.42 269.80 262.10 265.42 0.2M
2025-04-02 273.10 275.45 271.70 273.10 0.2M
2025-04-01 275.25 277.10 272.40 275.25 0.2M
2025-03-31 274.40 276.10 272.00 274.40 0.1M
2025-03-28 276.50 278.60 275.95 276.50 0.2M
2025-03-27 278.33 279.80 275.50 278.33 0.1M
2025-03-26 278.58 279.90 276.00 278.58 0.2M
2025-03-25 273.90 276.40 273.70 273.90 2.8M
2025-03-24 272.50 274.30 272.45 272.50 1.6M
2025-03-21 271.21 274.50 270.00 271.21 0.7M
2025-03-20 271.60 274.80 270.55 271.60 0.2M
2025-03-19 273.54 274.20 272.60 273.54 0.1M
2025-03-18 272.40 273.40 271.00 272.40 0.2M
2025-03-17 269.20 270.40 268.10 269.20 1.2M
2025-03-14 269.30 270.40 267.00 269.30 0.1M
2025-03-13 266.10 266.70 261.95 266.10 0.1M
2025-03-12 262.08 265.00 259.60 262.08 0.9M
2025-03-11 262.60 265.40 262.20 262.60 0.1M
2025-03-10 263.20 266.30 261.70 263.20 0.1M
2025-03-07 264.21 265.40 261.90 264.21 0.1M
2025-03-06 262.98 264.50 261.60 262.98 0.1M
2025-03-05 260.67 262.10 259.10 260.67 0.1M
2025-03-04 257.60 261.10 256.10 257.60 0.4M
2025-03-03 262.04 262.90 257.70 262.04 0.1M
2025-02-28 258.20 259.01 257.10 258.20 0.1M
2025-02-27 259.45 259.50 257.50 259.45 0.1M
2025-02-26 255.26 258.70 254.00 255.26 0.1M
2025-02-25 255.13 256.40 254.10 255.13 0.1M
2025-02-24 253.72 254.30 251.00 253.72 0.1M
2025-02-21 251.15 253.60 249.70 251.15 0.2M
2025-02-20 249.40 249.90 247.40 249.40 0.1M
2025-02-19 249.46 251.20 248.50 249.46 1.0M
2025-02-18 243.23 244.00 242.70 243.23 0.2M
2025-02-17 242.30 243.00 239.80 242.30 0.3M
2025-02-14 239.40 240.00 238.50 239.40 0.7M
2025-02-13 238.31 239.50 237.10 238.31 0.2M
2025-02-12 238.50 239.90 237.00 238.50 0.1M
2025-02-11 240.85 241.40 240.00 240.85 0.1M
2025-02-10 240.70 241.20 240.00 240.70 0.3M
2025-02-07 239.77 242.20 238.40 239.77 0.1M
2025-02-06 245.58 248.60 242.70 245.58 0.2M
2025-02-05 246.33 248.00 242.10 246.33 0.1M
2025-02-04 240.30 241.90 238.00 240.30 1.1M
2025-02-03 238.92 239.10 236.80 238.92 0.1M
2025-01-31 241.93 244.20 240.80 241.93 0.0M
2025-01-30 243.92 245.90 243.10 243.92 0.1M
2025-01-29 244.75 245.60 242.40 244.75 0.1M
2025-01-28 242.00 244.40 241.60 242.00 0.2M
2025-01-27 240.53 241.50 239.60 240.53 0.1M
2025-01-24 240.49 242.90 240.10 240.49 0.1M
2025-01-23 240.50 241.40 239.70 240.50 0.6M
2025-01-22 238.61 240.40 238.30 238.61 0.1M
2025-01-21 238.60 238.80 237.30 238.60 0.1M
2025-01-20 237.71 238.30 237.00 237.71 0.0M
2025-01-17 238.25 238.60 236.00 238.25 0.1M
2025-01-16 236.70 238.30 235.85 236.70 0.1M
2025-01-15 234.64 235.70 233.90 234.64 0.1M
2025-01-14 233.80 234.10 232.10 233.80 1.6M
2025-01-13 230.63 232.10 229.20 230.63 0.3M
2025-01-10 229.07 229.80 228.40 229.07 0.0M
2025-01-09 229.10 229.10 226.20 229.10 0.6M
2025-01-08 229.44 231.70 228.10 229.44 0.0M
2025-01-07 230.70 231.50 229.90 230.70 0.0M
2025-01-06 230.10 231.40 229.60 230.10 0.0M
2025-01-03 230.60 231.00 229.80 230.60 0.1M
2025-01-02 228.66 229.80 227.80 228.66 0.0M