D’Ieteren

IETB
🏛️ イギリス →
159.75
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
2022-12-30 181.90 182.10 181.00 181.75 0.0M
2022-12-29 179.00 181.50 178.79 180.20 0.0M
2022-12-28 179.80 179.90 178.60 178.60 0.0M
2022-12-23 176.90 178.60 176.60 177.25 0.0M
2022-12-22 179.80 180.00 175.20 176.00 0.0M
2022-12-21 177.40 179.50 175.50 178.30 0.0M
2022-12-20 174.30 177.70 173.90 176.80 0.0M
2022-12-19 175.10 176.70 175.10 175.85 0.0M
2022-12-16 177.10 177.30 173.80 174.60 0.1M
2022-12-15 180.60 183.00 179.20 179.35 0.0M
2022-12-14 180.10 183.10 180.10 182.90 0.0M
2022-12-13 180.40 184.30 179.20 182.40 0.0M
2022-12-12 180.50 181.20 180.30 180.40 0.0M
2022-12-09 180.70 181.10 179.80 180.30 0.0M
2022-12-08 181.10 181.30 178.30 179.75 0.0M
2022-12-07 179.20 179.90 178.10 179.05 0.0M
2022-12-06 179.70 180.60 178.30 180.00 0.0M
2022-12-05 180.10 180.90 178.90 180.00 0.0M
2022-12-02 182.00 183.00 179.00 180.70 0.0M
2022-12-01 183.00 183.20 180.20 181.75 0.0M
2022-11-30 179.90 181.10 179.20 180.70 0.1M
2022-11-29 180.70 180.70 177.75 177.75 0.0M
2022-11-28 179.90 182.00 179.70 180.90 0.0M
2022-11-25 180.10 181.90 179.50 181.25 0.0M
2022-11-24 182.00 182.00 179.60 180.00 0.0M
2022-11-23 177.80 181.20 176.40 180.30 0.1M
2022-11-22 174.50 177.50 172.80 176.50 0.0M
2022-11-21 175.50 176.70 173.30 174.90 0.0M
2022-11-18 170.50 174.10 169.30 173.05 0.0M
2022-11-17 168.80 170.00 167.70 170.00 0.0M
2022-11-16 171.70 171.70 164.70 166.20 0.0M
2022-11-15 171.50 175.30 171.00 172.70 0.0M
2022-11-14 171.80 174.20 171.20 172.00 0.0M
2022-11-11 173.30 174.60 171.45 171.45 0.0M
2022-11-10 166.40 171.65 165.00 171.65 0.0M
2022-11-09 168.30 168.30 164.50 167.55 0.1M
2022-11-08 166.00 167.50 165.60 167.15 0.0M
2022-11-07 166.60 169.90 166.60 167.25 0.0M
2022-11-04 163.10 167.10 163.10 164.70 0.0M
2022-11-03 165.70 167.40 162.00 162.20 0.0M
2022-11-02 168.00 168.30 166.70 167.55 0.0M
2022-11-01 170.10 171.80 166.20 166.90 0.0M
2022-10-31 168.00 169.70 167.80 168.80 0.0M
2022-10-28 165.00 168.70 164.70 167.85 0.0M
2022-10-27 166.20 168.20 164.20 167.25 0.0M
2022-10-26 165.00 166.90 164.50 166.40 0.0M
2022-10-25 161.10 165.00 159.80 164.10 0.0M
2022-10-24 156.80 160.10 156.40 159.75 0.0M
2022-10-21 157.00 157.00 153.20 155.35 0.0M
2022-10-20 157.10 158.90 156.70 158.60 0.0M
2022-10-19 160.30 160.80 157.40 158.10 0.1M
2022-10-18 158.60 160.50 158.12 158.90 0.0M
2022-10-17 151.00 156.10 150.00 156.00 0.0M
2022-10-14 152.10 154.30 150.00 150.00 0.0M
2022-10-13 148.70 150.70 142.50 149.45 0.1M
2022-10-12 151.20 151.20 149.00 149.75 0.0M
2022-10-11 151.30 152.70 150.30 151.25 0.0M
2022-10-10 149.10 153.40 149.10 152.10 0.0M
2022-10-07 155.60 155.60 148.90 150.80 0.0M
2022-10-06 156.20 156.90 154.70 156.80 0.0M
2022-10-05 153.60 154.00 150.00 153.85 0.0M
2022-10-04 150.20 153.30 149.30 152.60 0.0M
2022-10-03 143.90 146.40 140.80 145.65 0.0M
2022-09-30 139.70 145.30 139.40 145.15 0.0M
2022-09-29 144.90 145.30 138.40 139.15 0.0M
2022-09-28 142.90 145.00 141.70 144.40 0.0M
2022-09-27 143.90 146.00 143.90 144.70 0.0M
2022-09-26 139.00 143.80 139.00 143.15 0.2M
2022-09-23 140.30 142.00 136.80 139.35 0.0M
2022-09-22 143.80 145.90 141.80 142.30 0.0M
2022-09-21 147.80 148.60 144.40 147.65 0.0M
2022-09-20 154.30 154.30 148.80 149.45 0.0M
2022-09-16 151.30 151.30 148.90 151.05 0.0M
2022-09-15 158.40 158.40 152.70 152.90 0.0M
2022-09-14 152.80 154.80 151.30 152.60 0.0M
2022-09-13 158.40 158.40 152.10 152.70 0.0M
2022-09-12 156.90 159.10 156.90 157.45 0.0M
2022-09-09 155.80 157.70 155.80 156.20 0.0M
2022-09-08 150.60 155.60 150.40 154.80 0.0M
2022-09-07 150.70 153.20 149.50 151.65 0.0M
2022-09-06 156.60 160.20 151.00 153.15 0.0M
2022-09-05 147.40 147.40 142.10 143.85 0.1M
2022-09-02 147.90 152.30 146.10 152.30 0.0M
2022-09-01 147.90 148.10 146.40 146.90 0.0M
2022-08-31 152.30 152.40 149.80 150.70 0.0M
2022-08-30 156.30 156.30 151.40 151.55 0.0M
2022-08-26 159.30 159.70 154.90 155.65 0.0M
2022-08-25 158.90 159.50 157.20 158.70 0.0M
2022-08-24 157.60 159.05 156.20 159.05 0.0M
2022-08-23 160.00 160.00 157.00 158.00 0.0M
2022-08-22 162.50 163.50 159.20 160.00 0.0M
2022-08-19 165.80 165.80 161.45 161.45 0.0M
2022-08-18 167.30 168.80 167.30 167.65 0.0M
2022-08-17 168.60 168.60 166.10 167.05 0.0M
2022-08-16 167.50 168.30 165.50 167.35 0.0M
2022-08-15 165.00 167.50 165.00 167.25 0.0M
2022-08-12 165.50 165.90 164.00 164.00 0.0M
2022-08-11 163.30 165.30 163.00 164.40 0.0M
2022-08-10 160.00 165.00 159.80 164.80 0.0M
2022-08-09 161.60 162.40 159.20 160.10 0.0M
2022-08-08 162.00 164.40 161.80 164.00 0.0M
2022-08-05 169.20 169.20 158.80 159.55 0.0M
2022-08-04 167.00 167.40 163.90 166.50 0.0M
2022-08-03 159.00 166.40 159.00 165.35 0.1M
2022-08-02 158.20 160.00 157.00 159.55 0.0M
2022-08-01 158.80 160.30 158.60 160.20 0.0M
2022-07-29 158.00 159.70 158.00 159.65 0.0M
2022-07-28 156.90 157.90 153.70 157.55 0.0M
2022-07-27 153.80 157.10 153.80 155.05 0.0M
2022-07-26 153.80 153.90 152.20 153.35 0.0M
2022-07-25 153.80 156.30 153.80 154.50 0.2M
2022-07-22 153.80 155.10 153.00 154.50 0.0M
2022-07-21 151.80 154.40 151.00 153.75 0.0M
2022-07-20 152.00 152.40 149.60 150.90 0.0M
2022-07-19 149.20 152.30 147.30 152.30 0.0M
2022-07-18 150.90 151.90 150.00 150.30 0.1M
2022-07-15 143.10 149.30 143.10 148.80 0.0M
2022-07-14 145.20 145.20 140.40 141.75 0.2M
2022-07-13 147.50 147.80 143.60 144.50 0.0M
2022-07-12 145.80 149.50 145.70 147.25 0.0M
2022-07-11 144.70 146.90 144.60 146.50 0.0M
2022-07-08 144.60 146.40 143.80 145.55 0.0M
2022-07-07 142.00 146.00 142.00 144.30 0.0M
2022-07-06 135.50 138.10 135.50 137.35 0.0M
2022-07-05 138.90 138.90 131.60 134.70 0.0M
2022-07-04 141.30 141.30 135.90 136.80 0.0M
2022-07-01 138.40 138.90 136.50 137.65 0.0M
2022-06-30 137.30 139.30 136.10 138.50 0.0M
2022-06-29 138.50 141.90 138.00 139.25 0.0M
2022-06-28 140.90 141.40 137.50 137.65 0.0M
2022-06-27 137.80 138.70 136.70 138.50 0.0M
2022-06-24 133.70 135.00 132.70 134.10 0.0M
2022-06-23 131.60 134.00 131.20 132.60 0.0M
2022-06-22 135.60 135.60 132.00 134.20 0.0M
2022-06-21 136.90 137.40 135.50 137.15 0.0M
2022-06-20 137.20 140.70 136.40 136.70 0.0M
2022-06-17 137.20 139.60 135.70 136.50 0.0M
2022-06-16 142.80 142.80 136.20 137.35 0.0M
2022-06-15 144.10 144.10 140.60 143.35 0.0M
2022-06-14 143.90 143.90 139.50 140.50 0.0M
2022-06-13 143.50 146.10 141.10 141.35 0.0M
2022-06-10 153.70 153.70 145.80 148.00 0.0M
2022-06-09 153.80 156.30 153.70 156.10 0.0M
2022-06-08 157.20 157.20 151.10 152.50 0.0M
2022-06-07 153.30 156.20 152.10 156.20 0.0M
2022-06-06 159.00 159.30 156.00 156.00 0.0M
2022-06-01 145.90 151.40 145.50 148.90 0.0M
2022-05-31 152.10 154.70 145.30 146.30 0.2M
2022-05-30 157.90 161.10 150.20 150.70 0.2M
2022-05-27 156.80 157.50 154.30 156.50 0.2M
2022-05-26 152.50 155.70 150.80 154.70 0.2M
2022-05-25 153.20 153.70 148.60 153.35 0.2M
2022-05-24 153.80 153.80 149.90 150.50 0.5M
2022-05-23 157.00 159.60 153.50 155.25 0.0M
2022-05-20 156.90 161.40 154.40 154.40 0.1M
2022-05-19 151.30 154.60 150.20 153.85 0.0M
2022-05-18 157.60 158.40 152.90 152.90 0.0M
2022-05-17 157.30 157.30 155.50 156.60 0.0M
2022-05-16 154.30 156.40 152.70 155.35 0.0M
2022-05-13 150.30 154.70 149.40 152.30 0.0M
2022-05-12 143.90 147.20 140.30 146.70 0.0M
2022-05-11 147.00 148.90 145.60 147.45 0.1M
2022-05-10 144.50 148.20 144.30 144.80 0.1M
2022-05-09 147.70 148.10 142.40 143.25 0.1M
2022-05-06 149.50 150.20 146.80 148.70 0.1M
2022-05-05 161.10 161.40 150.30 151.15 0.0M
2022-05-04 156.90 158.30 155.90 157.15 0.0M
2022-05-03 154.50 158.90 153.90 156.00 0.0M
2022-04-29 160.50 161.40 151.00 156.00 0.0M
2022-04-28 153.50 156.40 152.50 155.75 0.1M
2022-04-27 146.50 151.30 145.70 150.00 0.1M
2022-04-26 149.90 151.30 147.30 147.35 0.1M
2022-04-25 149.40 152.00 148.20 148.50 0.1M
2022-04-22 153.00 154.10 151.20 151.25 0.0M
2022-04-21 153.20 156.00 152.20 154.60 0.0M
2022-04-20 149.90 153.70 149.60 153.25 0.0M
2022-04-19 143.40 150.10 142.80 149.45 0.1M
2022-04-14 140.80 143.90 140.80 143.35 0.0M
2022-04-13 139.30 140.50 137.70 139.25 0.0M
2022-04-12 140.60 141.80 139.30 139.45 0.0M
2022-04-11 143.80 144.80 142.70 143.05 0.0M
2022-04-08 151.50 151.50 145.60 146.90 0.1M
2022-04-07 154.50 155.20 150.10 150.70 0.0M
2022-04-06 160.70 160.70 150.00 151.85 0.1M
2022-04-05 159.60 161.40 158.90 161.05 0.0M
2022-04-04 155.10 158.20 155.10 157.85 0.0M
2022-04-01 154.00 157.70 152.70 157.55 0.1M
2022-03-31 155.00 155.50 152.30 154.00 0.1M
2022-03-30 155.60 158.60 154.90 156.90 0.0M
2022-03-29 152.70 158.40 152.00 156.80 0.1M
2022-03-28 149.20 151.80 147.70 150.60 0.0M
2022-03-25 144.50 147.20 143.10 146.90 0.0M
2022-03-24 139.80 142.00 138.70 141.65 0.0M
2022-03-23 140.80 140.80 137.60 138.80 0.0M
2022-03-22 135.20 140.10 134.40 139.55 0.0M
2022-03-21 130.40 134.70 130.30 133.75 0.0M
2022-03-18 132.70 133.90 131.70 132.10 0.1M
2022-03-17 131.70 132.70 129.80 132.30 0.0M
2022-03-16 125.20 129.20 123.80 129.05 0.1M
2022-03-15 119.10 121.90 118.00 121.15 0.0M
2022-03-14 119.40 120.70 118.30 120.10 0.0M
2022-03-11 119.90 120.60 117.20 117.75 0.0M
2022-03-10 123.90 125.00 118.50 118.50 0.1M
2022-03-09 129.90 130.50 113.00 117.35 0.2M
2022-03-08 132.40 136.90 132.20 133.35 0.0M
2022-03-07 126.60 135.90 121.60 134.10 0.0M
2022-03-04 136.80 136.80 131.00 131.75 0.0M
2022-03-03 144.30 145.50 139.10 139.55 0.0M
2022-03-02 140.50 143.10 140.10 142.70 0.0M
2022-03-01 144.20 145.10 140.70 140.70 0.0M
2022-02-28 140.20 145.20 138.40 144.80 0.0M
2022-02-25 141.40 144.70 140.80 143.65 0.0M
2022-02-24 135.20 141.30 134.60 139.15 0.0M
2022-02-23 144.70 147.70 143.10 143.25 0.0M
2022-02-22 137.20 145.20 137.20 144.60 0.0M
2022-02-21 144.80 144.80 139.10 141.75 0.1M
2022-02-18 148.70 148.70 144.70 145.25 0.0M
2022-02-17 151.90 152.50 148.10 148.30 0.1M
2022-02-16 152.40 153.20 150.10 150.20 0.0M
2022-02-15 149.90 150.90 149.50 150.90 0.0M
2022-02-14 147.60 148.10 144.60 147.65 0.0M
2022-02-11 150.70 152.30 150.70 151.85 0.0M
2022-02-10 155.40 155.40 150.40 151.75 0.0M
2022-02-09 151.40 154.10 151.20 153.15 0.0M
2022-02-08 150.60 151.20 145.90 146.60 0.0M
2022-02-07 155.00 155.00 150.20 151.45 0.0M
2022-02-04 156.10 156.10 153.00 154.50 0.0M
2022-02-03 158.80 158.80 155.50 156.10 0.0M
2022-02-02 162.00 164.00 161.60 163.35 0.0M
2022-02-01 156.00 160.90 155.90 160.70 0.0M
2022-01-31 154.10 154.30 152.60 153.15 0.0M
2022-01-28 151.70 151.70 148.70 149.45 0.0M
2022-01-27 149.30 152.90 148.30 152.70 0.0M
2022-01-26 148.90 152.00 148.90 151.75 0.0M
2022-01-25 148.70 150.40 147.20 148.30 0.0M
2022-01-24 156.90 156.90 144.40 145.65 0.0M
2022-01-21 160.30 160.30 157.40 159.35 0.0M
2022-01-20 161.70 163.20 161.30 162.30 0.0M
2022-01-19 161.30 162.70 158.60 160.50 0.0M
2022-01-18 162.50 164.50 162.30 163.85 0.0M
2022-01-17 163.40 165.10 163.40 164.60 0.0M
2022-01-14 162.40 164.10 161.80 162.20 0.0M
2022-01-13 163.00 164.20 162.50 163.05 0.0M
2022-01-12 162.40 164.30 160.40 163.05 0.0M
2022-01-11 159.40 160.80 157.00 158.90 0.0M
2022-01-10 165.30 165.30 154.80 155.05 0.0M
2022-01-07 167.90 167.90 166.10 166.90 0.0M
2022-01-06 173.80 173.80 167.00 168.00 0.0M
2022-01-05 176.60 176.60 174.50 176.50 0.0M
2022-01-04 171.50 175.70 171.50 174.90 0.0M