UniCredit

CRDI
🏛️ イギリス →
65.23
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
2023-12-29 24.41 24.64 24.41 24.43 0.4M
2023-12-28 24.50 24.54 24.38 24.48 0.3M
2023-12-27 24.44 24.57 24.28 24.41 0.4M
2023-12-22 24.38 24.43 24.22 24.41 0.6M
2023-12-21 24.25 24.45 24.14 24.34 0.4M
2023-12-20 24.41 24.45 24.11 24.33 1.1M
2023-12-19 24.20 24.52 24.02 24.30 1.8M
2023-12-18 23.59 24.20 23.59 24.20 2.6M
2023-12-15 23.86 23.96 23.48 23.74 1.4M
2023-12-14 25.06 25.06 23.63 23.88 9.5M
2023-12-13 25.09 25.28 24.98 25.14 0.8M
2023-12-12 25.43 25.57 25.02 25.14 0.7M
2023-12-11 25.36 25.43 25.12 25.34 0.4M
2023-12-08 25.12 25.25 24.70 25.13 0.6M
2023-12-07 25.50 25.68 24.68 25.02 1.1M
2023-12-06 25.39 25.78 25.21 25.60 16.2M
2023-12-05 25.26 25.36 25.14 25.32 0.9M
2023-12-04 25.18 25.31 25.09 25.28 0.4M
2023-12-01 25.12 25.21 24.98 25.11 0.4M
2023-11-30 25.27 25.32 24.93 25.04 1.6M
2023-11-29 24.68 25.32 24.66 25.23 2.2M
2023-11-28 24.82 24.95 24.55 24.60 1.4M
2023-11-27 25.05 25.08 24.79 24.79 1.4M
2023-11-24 25.11 25.17 24.86 25.10 1.5M
2023-11-23 24.64 25.07 24.56 24.91 1.7M
2023-11-22 24.89 25.06 24.67 24.80 1.6M
2023-11-21 25.11 25.11 24.72 24.76 1.9M
2023-11-20 25.20 25.50 25.12 25.27 1.8M
2023-11-17 24.81 24.99 24.79 24.85 1.8M
2023-11-16 24.73 25.02 24.73 24.82 2.0M
2023-11-15 24.77 24.86 24.51 24.57 16.6M
2023-11-14 24.71 25.00 24.25 24.59 4.1M
2023-11-13 23.91 24.55 23.91 24.45 1.7M
2023-11-10 23.97 24.22 23.86 23.96 0.7M
2023-11-09 23.76 23.89 23.62 23.70 0.6M
2023-11-08 23.45 23.81 23.12 23.74 1.0M
2023-11-07 23.30 23.67 23.27 23.59 0.6M
2023-11-06 23.46 23.66 23.26 23.45 0.6M
2023-11-03 23.48 23.57 23.10 23.50 1.0M
2023-11-02 24.02 24.08 23.46 23.55 1.3M
2023-11-01 23.76 24.07 23.50 24.04 1.4M
2023-10-31 23.55 23.93 23.42 23.73 1.1M
2023-10-30 23.26 23.48 22.78 23.45 1.0M
2023-10-27 23.42 23.54 22.97 23.22 1.4M
2023-10-26 22.35 22.90 21.93 22.80 1.1M
2023-10-25 23.04 23.05 22.06 22.48 1.6M
2023-10-24 22.81 23.26 21.76 23.05 3.1M
2023-10-23 22.43 22.68 22.16 22.61 1.2M
2023-10-20 22.43 22.47 22.07 22.33 0.9M
2023-10-19 22.67 22.84 22.38 22.84 1.0M
2023-10-18 23.09 23.11 22.64 22.84 0.6M
2023-10-17 23.05 23.33 22.79 22.96 1.1M
2023-10-16 22.55 23.02 22.26 22.82 0.9M
2023-10-13 22.85 23.17 22.33 22.43 0.9M
2023-10-12 23.07 23.25 22.83 22.99 1.0M
2023-10-11 22.61 23.01 22.61 23.01 0.8M
2023-10-10 22.39 22.89 22.39 22.73 0.8M
2023-10-09 22.00 22.43 21.95 22.14 0.7M
2023-10-06 21.89 22.47 21.84 22.42 1.7M
2023-10-05 21.49 22.02 21.36 22.01 1.5M
2023-10-04 21.49 21.62 21.37 21.48 1.1M
2023-10-03 22.03 22.35 21.54 21.73 1.9M
2023-10-02 22.57 22.88 22.08 22.08 0.9M
2023-09-29 22.59 23.00 22.45 22.81 1.1M
2023-09-28 22.59 22.64 22.17 22.48 1.4M
2023-09-27 22.66 22.83 22.46 22.65 1.5M
2023-09-26 23.14 23.14 22.44 22.64 1.9M
2023-09-25 23.41 23.62 22.97 23.09 1.2M
2023-09-22 23.58 23.82 23.16 23.42 1.4M
2023-09-21 22.96 23.76 22.96 23.68 3.7M
2023-09-20 22.10 23.21 21.95 23.16 3.6M
2023-09-19 21.64 21.99 21.57 21.89 7.2M
2023-09-18 21.81 21.91 21.52 21.54 6.4M
2023-09-15 21.80 22.02 21.65 21.66 2.4M
2023-09-14 20.97 21.71 20.75 21.66 1.0M
2023-09-13 21.05 21.28 20.92 21.04 1.7M
2023-09-12 21.17 21.20 20.96 21.12 0.7M
2023-09-11 20.94 21.23 20.88 21.17 0.9M
2023-09-08 20.87 20.87 20.44 20.59 2.8M
2023-09-07 20.73 20.91 20.61 20.82 1.0M
2023-09-06 21.99 21.99 20.93 20.96 2.1M
2023-09-05 22.27 22.30 22.01 22.19 0.9M
2023-09-04 22.50 22.68 22.32 22.34 1.7M
2023-09-01 22.66 22.77 22.30 22.45 1.0M
2023-08-31 22.70 22.84 22.51 22.74 1.2M
2023-08-30 22.64 22.88 22.61 22.70 1.4M
2023-08-29 22.23 22.59 22.16 22.47 1.2M
2023-08-25 21.47 21.93 21.39 21.77 1.6M
2023-08-24 22.10 22.13 21.36 21.59 1.7M
2023-08-23 22.14 22.26 21.85 21.98 1.3M
2023-08-22 22.09 22.12 21.83 22.02 1.4M
2023-08-21 21.74 22.11 21.70 21.86 0.8M
2023-08-18 21.61 22.19 21.38 21.40 1.1M
2023-08-17 21.83 22.17 21.67 21.89 1.3M
2023-08-16 21.88 22.26 21.84 21.91 1.6M
2023-08-15 22.39 22.39 22.39 22.39 0.0M
2023-08-14 22.07 22.53 22.04 22.39 0.9M
2023-08-11 22.19 22.40 22.05 22.27 1.0M
2023-08-10 22.38 22.57 21.00 22.32 1.9M
2023-08-09 21.79 22.34 21.77 22.19 2.1M
2023-08-08 21.23 21.50 20.92 21.18 3.4M
2023-08-07 22.24 22.70 22.22 22.49 1.7M
2023-08-04 22.36 22.52 22.18 22.41 1.4M
2023-08-03 22.34 22.35 21.80 22.17 1.7M
2023-08-02 22.35 22.79 22.23 22.23 2.0M
2023-08-01 23.02 23.28 22.46 22.55 2.1M
2023-07-31 22.50 23.02 22.43 22.89 1.4M
2023-07-28 22.45 22.66 22.39 22.48 1.2M
2023-07-27 22.70 22.84 22.33 22.34 1.2M
2023-07-26 22.84 23.20 22.48 22.54 2.5M
2023-07-25 22.43 22.43 22.21 22.37 0.8M
2023-07-24 22.11 22.34 22.02 22.18 0.5M
2023-07-21 22.21 22.30 22.05 22.23 0.6M
2023-07-20 21.91 22.29 21.88 22.27 0.7M
2023-07-19 22.19 22.19 21.80 21.87 0.6M
2023-07-18 22.18 22.20 21.86 21.88 1.4M
2023-07-17 21.78 22.16 21.75 22.16 0.7M
2023-07-14 21.95 22.04 21.81 21.82 0.5M
2023-07-13 21.71 22.04 21.68 21.84 1.1M
2023-07-12 21.38 21.71 21.19 21.71 1.0M
2023-07-11 21.39 21.39 21.11 21.22 0.7M
2023-07-10 21.10 21.49 21.05 21.27 0.7M
2023-07-07 20.95 21.27 20.80 21.15 0.7M
2023-07-06 21.20 21.27 20.68 20.74 0.7M
2023-07-05 21.02 21.45 21.02 21.33 0.9M
2023-07-04 21.52 21.59 21.12 21.34 0.8M
2023-07-03 21.33 21.65 21.33 21.45 0.8M
2023-06-30 21.33 21.57 21.26 21.52 1.0M
2023-06-29 20.58 21.21 20.58 21.16 1.2M
2023-06-28 20.60 20.66 20.32 20.40 0.7M
2023-06-27 20.39 20.68 20.31 20.43 1.0M
2023-06-26 20.16 20.33 19.62 20.21 1.2M
2023-06-23 20.18 20.32 19.85 20.15 2.0M
2023-06-22 20.33 20.45 20.00 20.37 2.8M
2023-06-21 20.08 20.52 19.97 20.33 2.5M
2023-06-20 19.65 20.07 19.58 19.84 1.6M
2023-06-19 19.16 19.78 19.15 19.65 1.6M
2023-06-16 18.93 19.25 18.74 19.12 2.4M
2023-06-15 18.99 19.17 18.80 18.92 1.1M
2023-06-14 18.52 19.18 18.51 19.03 6.0M
2023-06-13 18.60 18.60 18.35 18.52 1.3M
2023-06-12 18.52 18.74 18.35 18.58 0.7M
2023-06-09 18.64 18.68 18.27 18.36 0.5M
2023-06-08 18.60 18.83 18.35 18.66 30.0M
2023-06-07 18.74 18.77 18.35 18.42 0.5M
2023-06-06 18.34 18.66 18.23 18.64 0.7M
2023-06-05 18.97 18.97 18.17 18.23 2.0M
2023-06-02 18.81 18.89 18.57 18.82 1.7M
2023-06-01 18.18 18.69 18.15 18.66 2.0M
2023-05-31 18.36 18.60 17.89 18.03 1.1M
2023-05-30 18.60 18.73 18.47 18.59 0.9M
2023-05-26 18.75 18.86 18.25 18.78 1.1M
2023-05-25 18.36 18.77 18.11 18.76 1.0M
2023-05-24 18.90 18.99 18.10 18.29 1.3M
2023-05-23 19.05 19.16 18.96 19.02 5.4M
2023-05-22 19.03 19.27 18.95 19.11 0.6M
2023-05-19 19.00 19.13 18.65 18.96 0.8M
2023-05-18 19.07 19.35 19.05 19.10 1.5M
2023-05-17 18.71 18.88 18.55 18.88 1.4M
2023-05-16 18.68 19.07 18.63 18.91 1.0M
2023-05-15 19.00 19.03 18.72 18.77 3.1M
2023-05-12 18.95 19.11 18.84 18.85 1.5M
2023-05-11 18.85 19.06 18.50 18.72 2.2M
2023-05-10 19.21 19.32 18.70 18.81 1.9M
2023-05-09 19.10 19.16 18.91 18.94 1.7M
2023-05-05 18.20 18.92 18.20 18.89 2.6M
2023-05-04 18.39 18.54 18.07 18.12 2.3M
2023-05-03 18.62 18.84 18.30 18.42 19.7M
2023-05-02 18.40 18.47 17.67 17.67 2.8M
2023-04-28 18.64 18.69 17.68 17.98 3.1M
2023-04-27 18.01 18.67 18.01 18.50 2.2M
2023-04-26 18.15 18.16 17.71 17.93 7.2M
2023-04-25 18.63 18.65 18.09 18.40 2.2M
2023-04-24 18.56 18.96 18.45 18.81 1.9M
2023-04-21 19.21 19.53 19.16 19.34 1.8M
2023-04-20 19.81 20.05 19.36 19.61 2.8M
2023-04-19 19.45 19.86 19.35 19.77 4.0M
2023-04-18 19.22 19.60 19.20 19.50 3.0M
2023-04-17 19.37 19.58 19.04 19.12 3.2M
2023-04-14 18.91 19.48 18.78 19.38 2.7M
2023-04-13 18.94 19.01 18.67 18.72 2.4M
2023-04-12 18.37 19.04 18.37 18.81 2.5M
2023-04-11 18.49 18.54 18.16 18.23 2.2M
2023-04-06 17.88 18.27 17.85 18.10 1.9M
2023-04-05 17.90 17.96 17.56 17.72 2.1M
2023-04-04 18.10 18.25 17.76 18.15 3.2M
2023-04-03 17.41 18.09 17.36 18.05 3.1M
2023-03-31 17.51 17.57 17.16 17.34 2.4M
2023-03-30 17.34 17.61 17.26 17.49 1.7M
2023-03-29 17.28 17.36 17.06 17.20 2.2M
2023-03-28 16.76 17.32 16.46 17.19 3.9M
2023-03-27 16.59 16.80 16.19 16.41 3.5M
2023-03-24 16.71 16.74 15.91 16.27 5.6M
2023-03-23 16.94 17.46 16.93 17.07 2.9M
2023-03-22 17.41 17.74 17.20 17.20 6.0M
2023-03-21 16.61 17.56 16.59 17.50 4.9M
2023-03-20 15.38 16.40 14.82 16.26 14.2M
2023-03-17 16.69 16.97 15.69 15.97 4.5M
2023-03-16 17.72 17.72 16.01 16.55 5.7M
2023-03-15 17.67 18.13 16.04 17.56 8.8M
2023-03-14 16.64 17.72 16.64 17.72 15.3M
2023-03-13 18.58 18.60 16.76 17.14 9.7M
2023-03-10 18.46 18.77 18.15 18.49 3.6M
2023-03-09 19.39 19.46 19.16 19.31 2.0M
2023-03-08 18.99 19.51 18.99 19.39 9.9M
2023-03-07 19.30 19.34 18.99 19.10 1.3M
2023-03-06 19.06 19.31 19.06 19.22 2.2M
2023-03-03 18.67 18.90 18.63 18.90 1.3M
2023-03-02 18.68 18.92 18.57 18.65 1.7M
2023-03-01 19.46 19.48 18.90 18.96 2.1M
2023-02-28 18.94 19.68 18.78 19.45 4.1M
2023-02-27 18.37 19.30 18.36 19.12 3.0M
2023-02-24 18.40 18.54 18.14 18.36 6.3M
2023-02-23 18.17 18.57 18.13 18.42 6.4M
2023-02-22 18.74 18.81 17.85 18.09 3.9M
2023-02-21 19.02 19.08 18.40 18.68 2.6M
2023-02-20 19.66 19.72 18.94 19.14 3.6M
2023-02-17 19.34 19.57 19.16 19.40 2.9M
2023-02-16 18.70 19.46 18.70 19.38 2.5M
2023-02-15 18.82 18.93 18.50 18.64 2.4M
2023-02-14 18.72 19.02 18.55 18.84 1.5M
2023-02-13 18.74 18.80 18.48 18.56 1.4M
2023-02-10 18.97 19.01 18.64 18.75 2.3M
2023-02-09 18.36 18.96 18.30 18.86 2.8M
2023-02-08 18.30 18.47 18.00 18.27 1.4M
2023-02-07 18.40 18.45 18.15 18.21 4.2M
2023-02-06 17.76 18.20 17.76 18.08 1.5M
2023-02-03 18.20 18.47 17.83 18.07 2.8M
2023-02-02 18.17 18.49 17.53 17.94 4.4M
2023-02-01 18.02 18.33 17.73 18.07 4.3M
2023-01-31 17.05 17.85 17.00 17.75 6.9M
2023-01-30 15.94 16.16 15.83 15.91 3.6M
2023-01-27 15.78 15.99 15.63 15.88 2.5M
2023-01-26 15.37 15.74 15.37 15.60 2.0M
2023-01-25 15.25 15.36 15.13 15.26 1.7M
2023-01-24 15.10 15.25 14.99 15.25 1.3M
2023-01-23 15.13 15.19 14.84 15.02 2.4M
2023-01-20 14.74 15.13 14.72 14.97 2.2M
2023-01-19 14.53 14.69 14.49 14.55 1.7M
2023-01-18 14.65 14.79 14.55 14.66 2.7M
2023-01-17 14.82 14.86 14.51 14.67 1.8M
2023-01-16 14.80 15.00 14.76 14.82 1.4M
2023-01-13 14.64 14.84 14.56 14.61 1.6M
2023-01-12 14.48 14.65 14.40 14.62 1.4M
2023-01-11 14.52 14.64 14.31 14.38 1.8M
2023-01-10 14.53 14.64 14.43 14.55 1.6M
2023-01-09 14.75 14.87 14.61 14.64 3.2M
2023-01-06 14.64 14.77 14.55 14.68 1.4M
2023-01-05 14.40 14.66 14.36 14.57 1.8M
2023-01-04 14.01 14.48 14.01 14.36 2.3M
2023-01-03 13.40 13.92 13.40 13.81 2.2M