Mowi

MOWI
🏛️ イギリス →
211.70
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
2025-09-26 213.80 214.00 210.50 211.70 0.1M
2025-09-25 216.20 217.80 214.00 216.20 0.2M
2025-09-24 219.00 218.00 215.60 216.70 0.1M
2025-09-23 216.60 219.20 216.00 219.40 0.1M
2025-09-22 216.30 217.80 215.40 216.30 0.1M
2025-09-19 216.60 218.30 215.00 216.60 0.1M
2025-09-18 218.40 218.40 214.90 215.50 0.0M
2025-09-17 217.70 219.00 217.00 217.70 0.3M
2025-09-16 218.40 220.00 217.00 218.40 0.1M
2025-09-15 215.80 219.20 216.40 218.20 0.1M
2025-09-12 216.20 217.20 215.50 216.20 0.2M
2025-09-11 213.10 215.80 212.60 215.30 0.2M
2025-09-10 206.70 213.60 206.40 213.50 0.2M
2025-09-09 206.80 207.00 204.78 206.40 0.1M
2025-09-08 206.90 207.80 205.40 206.90 0.0M
2025-09-05 206.30 206.80 204.90 206.30 0.1M
2025-09-04 204.15 207.80 204.60 206.30 0.0M
2025-09-03 202.30 204.00 202.00 202.30 0.0M
2025-09-02 205.70 207.90 201.70 203.55 0.4M
2025-09-01 207.10 207.80 206.00 207.10 0.6M
2025-08-29 206.80 208.20 203.80 206.70 0.2M
2025-08-28 202.60 205.60 204.00 204.70 0.6M
2025-08-27 204.90 205.40 204.00 204.90 0.7M
2025-08-26 210.00 206.80 203.60 204.30 0.7M
2025-08-25 206.80 207.40 205.60 206.80 0.1M
2025-08-22 208.00 209.00 205.60 205.70 0.0M
2025-08-21 204.15 209.40 203.80 206.00 0.1M
2025-08-20 210.60 210.60 199.20 204.70 0.4M
2025-08-19 203.95 205.40 201.40 204.05 0.1M
2025-08-18 202.50 204.00 201.20 202.60 0.0M
2025-08-15 201.50 202.90 201.40 201.50 0.0M
2025-08-14 203.55 203.20 200.60 201.50 0.0M
2025-08-13 203.95 204.80 199.50 199.65 0.1M
2025-08-12 204.40 205.20 202.90 204.40 0.1M
2025-08-11 203.25 204.30 200.40 201.20 0.2M
2025-08-08 200.10 203.60 200.60 202.00 0.1M
2025-08-07 194.65 199.80 195.95 198.55 0.0M
2025-08-06 195.50 197.70 194.20 195.55 0.1M
2025-08-05 193.65 195.01 192.70 193.65 0.1M
2025-08-04 192.00 195.20 192.20 193.80 0.0M
2025-08-01 192.35 192.60 191.00 192.35 0.0M
2025-07-31 191.10 193.80 191.20 193.10 0.0M
2025-07-30 194.05 195.10 191.50 192.10 0.5M
2025-07-29 196.70 195.40 191.45 192.65 0.3M
2025-07-28 198.30 199.40 196.60 198.30 0.1M
2025-07-25 200.10 200.20 196.75 197.95 0.1M
2025-07-24 197.40 201.40 197.00 201.50 0.1M
2025-07-23 196.55 196.90 195.40 196.55 0.0M
2025-07-22 194.20 196.10 194.10 196.40 0.0M
2025-07-21 193.20 195.00 192.90 193.20 0.0M
2025-07-18 197.55 197.70 192.65 193.25 0.0M
2025-07-17 197.25 198.70 196.20 197.25 0.1M
2025-07-16 199.70 199.25 195.50 197.55 0.2M
2025-07-15 202.40 204.10 199.85 200.30 0.1M
2025-07-14 189.35 193.10 189.10 191.50 0.1M
2025-07-11 187.35 191.10 188.30 189.40 0.3M
2025-07-10 189.15 190.60 188.10 189.15 0.3M
2025-07-09 192.20 192.70 191.50 192.20 0.1M
2025-07-08 189.75 191.80 189.10 191.80 0.5M
2025-07-07 194.30 194.40 190.70 190.35 0.1M
2025-07-04 194.80 195.70 193.75 194.80 0.1M
2025-07-03 198.60 199.00 194.75 196.40 0.0M
2025-07-02 193.85 200.10 194.40 197.95 0.2M
2025-07-01 195.00 194.90 192.10 193.15 0.4M
2025-06-30 192.90 194.60 192.20 192.90 0.3M
2025-06-27 191.15 194.70 191.55 193.10 0.1M
2025-06-26 190.40 191.00 189.30 190.40 0.2M
2025-06-25 191.65 191.70 190.15 191.65 0.1M
2025-06-24 191.75 192.75 190.00 191.75 0.7M
2025-06-23 189.10 189.60 186.70 189.15 0.2M
2025-06-20 187.70 191.00 187.50 189.80 0.1M
2025-06-19 184.40 188.50 184.20 188.20 0.2M
2025-06-18 186.80 186.90 182.90 184.70 0.1M
2025-06-17 187.70 189.00 186.80 187.70 0.1M
2025-06-16 188.40 188.90 186.80 188.30 0.1M
2025-06-13 188.30 188.90 187.50 188.30 0.0M
2025-06-12 192.30 191.65 188.80 190.20 0.1M
2025-06-11 193.00 193.10 191.00 193.00 0.1M
2025-06-10 191.40 194.00 191.20 192.45 0.1M
2025-06-09 192.10 192.10 192.10 192.10 0.0M
2025-06-06 190.00 193.20 188.00 192.10 0.1M
2025-06-05 186.80 187.90 186.15 186.80 0.1M
2025-06-04 185.00 189.60 185.60 188.80 0.1M
2025-06-03 188.15 188.90 185.40 186.05 1.3M
2025-06-02 189.25 189.10 186.25 187.10 0.0M
2025-05-30 188.90 190.61 188.10 189.05 0.8M
2025-05-29 188.30 188.30 188.30 188.30 0.0M
2025-05-28 192.35 192.20 187.95 188.30 0.0M
2025-05-27 189.95 192.70 189.60 189.85 0.1M
2025-05-26 189.82 190.90 189.05 189.82 0.0M
2025-05-23 187.85 190.10 185.30 187.90 0.2M
2025-05-22 194.20 194.50 188.10 187.75 0.2M
2025-05-21 191.80 196.40 191.20 193.85 0.2M
2025-05-20 191.95 192.50 188.40 191.20 0.1M
2025-05-19 193.20 193.40 190.85 191.15 0.0M
2025-05-16 189.90 197.05 192.20 194.00 0.2M
2025-05-15 188.30 193.10 188.40 192.50 2.1M
2025-05-14 190.50 193.10 187.50 190.20 0.1M
2025-05-13 189.20 190.00 188.40 189.20 0.0M
2025-05-12 189.05 189.10 187.20 188.90 0.2M
2025-05-09 187.65 188.20 186.20 187.65 0.1M
2025-05-08 186.80 187.40 185.90 186.80 0.0M
2025-05-07 186.80 187.30 184.90 186.80 0.1M
2025-05-06 190.40 190.40 186.65 188.15 0.4M
2025-05-05 192.56 194.20 191.80 192.56 0.0M
2025-05-02 193.20 193.10 190.30 191.45 0.0M
2025-05-01 189.50 189.50 189.50 189.50 0.0M
2025-04-30 189.50 191.40 188.00 189.50 0.2M
2025-04-29 189.00 189.75 187.40 188.80 0.4M
2025-04-28 185.15 187.30 184.80 185.15 0.3M
2025-04-25 189.60 191.80 184.00 185.60 0.3M
2025-04-24 192.55 193.90 191.70 192.55 0.0M
2025-04-23 189.60 194.40 189.00 193.75 0.3M
2025-04-22 189.20 188.80 183.70 185.70 0.8M
2025-04-17 188.45 188.45 188.45 188.45 0.0M
2025-04-16 188.20 189.00 185.10 188.45 0.1M
2025-04-15 188.45 188.90 187.40 188.45 0.0M
2025-04-14 187.70 188.80 185.70 185.55 0.1M
2025-04-11 178.80 187.50 178.40 186.60 0.3M
2025-04-10 189.70 190.00 181.60 183.60 0.2M
2025-04-09 189.40 184.00 177.40 180.60 0.1M
2025-04-08 183.35 185.00 179.30 183.00 0.1M
2025-04-07 175.20 184.40 170.50 184.45 0.2M
2025-04-04 185.75 190.20 181.60 181.73 0.2M
2025-04-03 200.00 189.15 181.80 187.55 0.6M
2025-04-02 198.03 192.00 187.70 187.80 1.3M
2025-04-01 200.00 195.75 191.10 191.55 0.2M
2025-03-31 191.55 195.60 191.45 195.45 0.2M
2025-03-28 205.10 205.40 193.10 194.55 0.8M
2025-03-27 204.30 205.30 202.40 204.25 0.1M
2025-03-26 208.60 208.00 204.90 205.60 0.8M
2025-03-25 206.65 209.20 206.60 208.80 0.1M
2025-03-24 207.40 209.10 206.00 207.40 0.1M
2025-03-21 205.45 206.90 205.20 205.45 1.1M
2025-03-20 206.25 207.20 204.50 206.25 0.1M
2025-03-19 205.25 206.40 204.50 205.25 1.1M
2025-03-18 204.15 207.00 204.00 206.30 0.1M
2025-03-17 201.88 203.80 200.70 201.88 0.1M
2025-03-14 198.23 201.50 197.95 200.10 0.1M
2025-03-13 195.23 198.50 195.55 197.08 0.1M
2025-03-12 200.20 200.20 196.60 198.08 0.1M
2025-03-11 200.00 201.90 198.58 200.00 0.6M
2025-03-10 202.03 202.70 199.65 201.78 0.2M
2025-03-07 196.60 202.80 198.00 201.10 0.1M
2025-03-06 198.58 200.70 197.10 198.58 0.7M
2025-03-05 200.30 200.00 197.45 197.98 0.1M
2025-03-04 205.70 205.70 199.00 199.28 0.2M
2025-03-03 209.25 209.40 205.10 206.95 1.1M
2025-02-28 208.60 210.90 208.20 208.25 0.2M
2025-02-27 213.90 213.60 209.20 209.35 0.3M
2025-02-26 215.80 216.50 215.00 215.80 0.0M
2025-02-25 213.85 215.70 213.10 213.85 0.0M
2025-02-24 215.85 216.00 213.70 215.85 0.1M
2025-02-21 215.20 216.50 214.40 215.20 0.0M
2025-02-20 219.75 219.60 215.80 217.75 0.2M
2025-02-19 220.25 221.10 218.40 220.25 0.1M
2025-02-18 222.70 222.90 219.00 220.40 0.0M
2025-02-17 223.50 223.00 218.90 220.35 0.6M
2025-02-14 220.15 222.50 218.40 220.15 0.1M
2025-02-13 217.20 219.90 217.00 217.20 2.1M
2025-02-12 218.00 222.30 215.00 215.30 0.4M
2025-02-11 216.80 218.85 216.60 216.80 0.1M
2025-02-10 215.25 217.90 215.10 217.55 0.1M
2025-02-07 216.15 217.90 215.30 216.15 1.3M
2025-02-06 220.00 218.50 216.20 217.75 0.1M
2025-02-05 220.70 220.60 217.40 218.35 0.1M
2025-02-04 220.70 220.50 218.35 218.35 0.2M
2025-02-03 221.60 224.90 217.80 218.85 0.3M
2025-01-31 228.65 229.60 224.20 225.95 0.1M
2025-01-30 230.70 231.00 226.90 230.15 0.1M
2025-01-29 220.40 221.90 218.40 220.40 0.1M
2025-01-28 214.30 219.80 216.10 219.00 0.1M
2025-01-27 216.50 216.10 212.00 215.85 0.1M
2025-01-24 216.65 216.70 213.70 214.55 0.1M
2025-01-23 212.75 216.80 212.50 215.25 0.1M
2025-01-22 210.80 212.20 210.10 210.80 0.0M
2025-01-21 209.00 210.50 209.40 209.00 0.0M
2025-01-20 210.45 211.20 208.90 210.45 0.1M
2025-01-17 208.60 211.40 208.10 210.75 0.1M
2025-01-16 207.85 212.00 206.60 207.80 0.1M
2025-01-15 198.63 203.40 198.40 202.73 0.3M
2025-01-14 196.78 199.50 196.55 196.73 0.1M
2025-01-13 194.30 194.15 191.00 192.10 0.0M
2025-01-10 196.55 197.10 194.80 196.55 0.0M
2025-01-09 193.95 197.20 193.45 196.33 0.0M
2025-01-08 195.80 196.20 193.45 193.65 0.1M
2025-01-07 196.75 196.44 193.40 194.43 0.1M
2025-01-06 196.03 198.55 195.65 196.25 0.0M
2025-01-03 200.00 198.15 196.85 198.15 0.0M
2025-01-02 196.45 197.85 196.15 196.23 0.0M