Addtech

ADDTb
🏛️ イギリス →
314.30
最終更新: 2025-09-29
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
2021-12-30 222.00 222.00 216.00 221.00 0.0M
2021-12-29 218.00 222.00 216.75 216.75 0.0M
2021-12-23 206.00 212.00 206.00 206.80 0.0M
2021-12-22 202.00 206.00 202.00 202.90 0.0M
2021-12-21 204.00 206.00 201.00 203.90 0.0M
2021-12-20 196.50 204.00 196.50 202.90 0.1M
2021-12-17 197.00 202.00 196.00 201.00 0.0M
2021-12-16 204.00 206.00 200.00 204.90 0.0M
2021-12-15 194.00 202.00 194.00 201.00 0.0M
2021-12-14 204.00 204.00 192.40 192.40 0.0M
2021-12-13 208.00 210.00 202.00 202.90 0.0M
2021-12-10 212.00 212.00 208.00 211.00 0.0M
2021-12-09 214.00 214.00 210.00 213.00 0.0M
2021-12-08 208.00 214.00 208.00 213.00 0.0M
2021-12-07 202.00 210.00 202.00 204.90 0.0M
2021-12-06 206.00 206.00 195.85 195.85 0.0M
2021-12-03 206.00 206.00 202.00 204.90 0.0M
2021-12-02 208.00 208.00 202.00 204.90 0.0M
2021-12-01 208.00 212.00 206.00 206.80 0.0M
2021-11-30 214.00 216.00 206.00 209.05 1.1M
2021-11-29 218.00 220.00 216.00 218.75 0.0M
2021-11-26 212.00 214.00 210.00 211.00 0.0M
2021-11-25 212.00 216.00 210.00 215.25 0.1M
2021-11-24 210.00 214.00 204.00 209.05 0.0M
2021-11-23 208.00 210.00 202.00 202.90 0.0M
2021-11-22 218.00 218.00 212.00 215.25 0.0M
2021-11-19 214.00 216.00 208.00 215.25 0.2M
2021-11-18 212.00 214.00 208.00 211.00 0.0M
2021-11-17 210.00 212.00 206.80 206.80 0.0M
2021-11-16 214.00 214.00 206.00 211.00 0.0M
2021-11-15 211.00 212.00 209.00 210.00 0.0M
2021-11-12 210.00 212.00 204.00 209.05 0.0M
2021-11-11 206.00 208.00 204.00 204.90 0.0M
2021-11-10 210.00 210.00 202.00 203.90 0.0M
2021-11-09 212.00 214.00 209.05 209.05 0.0M
2021-11-08 208.00 214.00 204.00 206.80 0.0M
2021-11-05 212.00 214.00 206.80 206.80 0.0M
2021-11-04 208.00 212.00 204.00 206.80 0.1M
2021-11-03 202.00 206.00 200.00 202.90 0.0M
2021-11-02 193.00 200.00 193.00 197.30 0.1M
2021-11-01 197.00 198.00 193.00 193.40 0.0M
2021-10-29 199.00 199.00 192.00 193.40 0.0M
2021-10-28 186.00 208.00 184.00 204.90 0.0M
2021-10-27 181.00 185.00 180.00 184.40 0.0M
2021-10-26 180.00 182.00 179.50 179.50 0.0M
2021-10-25 178.00 180.00 178.00 178.90 0.0M
2021-10-22 177.00 179.00 176.00 176.00 0.0M
2021-10-21 179.00 179.00 177.00 177.40 0.0M
2021-10-20 176.00 180.00 175.00 176.40 0.0M
2021-10-19 174.00 176.00 173.00 173.40 0.0M
2021-10-18 170.00 174.00 170.00 170.90 0.0M
2021-10-15 167.00 171.50 166.00 171.50 0.0M
2021-10-14 166.00 169.00 165.50 166.50 0.0M
2021-10-13 159.00 166.00 158.00 164.00 0.0M
2021-10-12 154.50 159.00 153.50 158.50 0.1M
2021-10-11 156.00 158.00 155.00 155.50 0.0M
2021-10-08 158.00 159.00 156.00 157.40 0.0M
2021-10-07 157.00 158.00 155.00 155.50 0.0M
2021-10-06 154.00 156.00 152.00 153.40 0.0M
2021-10-05 153.00 156.00 150.00 152.40 0.0M
2021-10-04 154.00 154.00 148.40 148.40 0.0M
2021-10-01 151.00 157.00 151.00 152.40 0.0M
2021-09-30 156.00 158.00 153.00 155.50 0.0M
2021-09-29 155.00 157.00 154.00 155.50 0.0M
2021-09-28 157.00 157.00 153.00 154.50 0.0M
2021-09-27 159.00 161.00 158.00 159.50 0.0M
2021-09-24 166.00 166.00 161.00 161.40 0.0M
2021-09-23 166.00 169.00 165.00 168.40 0.0M
2021-09-22 160.00 165.00 159.00 163.50 0.0M
2021-09-21 166.00 166.00 156.00 159.50 0.1M
2021-09-20 178.00 178.00 165.00 166.50 0.1M
2021-09-17 178.00 182.00 178.00 181.40 0.0M
2021-09-16 175.00 178.00 175.00 175.50 0.0M
2021-09-15 175.00 175.00 173.00 174.90 0.0M
2021-09-14 172.00 177.00 172.00 174.50 0.0M
2021-09-13 176.00 176.00 171.00 172.40 0.0M
2021-09-10 180.00 180.00 175.50 175.50 0.0M
2021-09-09 175.00 180.00 175.00 177.40 0.0M
2021-09-08 174.00 178.00 171.00 177.40 0.0M
2021-09-07 182.00 182.00 177.00 177.40 0.0M
2021-09-06 182.00 182.50 181.00 182.50 0.0M
2021-09-03 182.00 184.00 180.00 182.50 0.0M
2021-09-02 181.00 185.00 180.00 181.40 0.3M
2021-09-01 179.00 181.00 178.00 180.40 0.0M
2021-08-31 183.00 185.00 180.00 181.40 0.0M
2021-08-27 178.00 180.00 178.00 178.50 0.0M
2021-08-26 178.00 180.00 176.40 176.40 0.0M
2021-08-25 179.00 179.00 177.00 178.50 0.0M
2021-08-24 183.00 183.00 177.00 178.50 0.0M
2021-08-23 181.00 183.00 180.00 180.40 0.0M
2021-08-20 177.00 179.00 176.00 177.40 0.0M
2021-08-19 175.00 178.00 175.00 176.00 0.0M
2021-08-18 180.00 180.00 178.00 178.90 0.0M
2021-08-17 180.00 182.00 178.50 178.50 0.0M
2021-08-16 177.00 181.00 176.00 180.00 0.0M
2021-08-13 179.00 180.00 177.00 178.10 0.0M
2021-08-12 180.00 180.00 177.00 177.00 0.0M
2021-08-11 182.00 182.00 180.00 180.00 0.0M
2021-08-10 182.50 182.50 180.00 180.40 0.0M
2021-08-09 183.00 183.00 179.00 179.50 0.0M
2021-08-06 190.00 190.00 184.00 185.40 0.0M
2021-08-05 189.00 190.10 188.00 190.10 0.0M
2021-08-04 185.00 187.00 184.00 187.00 0.0M
2021-08-03 182.00 185.40 181.00 185.40 0.0M
2021-08-02 182.00 182.00 180.00 180.40 0.0M
2021-07-30 174.00 182.00 174.00 180.40 0.0M
2021-07-29 174.00 175.00 173.00 173.40 0.0M
2021-07-28 171.00 173.40 170.00 173.40 0.0M
2021-07-27 172.00 173.00 170.00 171.50 0.0M
2021-07-26 172.00 176.00 170.00 171.50 0.1M
2021-07-23 172.00 172.00 167.50 167.50 0.0M
2021-07-22 169.00 171.00 169.00 171.00 0.0M
2021-07-21 167.00 170.00 166.90 166.90 0.0M
2021-07-20 168.00 168.00 163.00 166.50 0.0M
2021-07-19 166.00 170.00 164.00 166.10 0.0M
2021-07-16 158.00 166.00 158.00 165.40 0.0M
2021-07-15 159.00 160.00 157.00 159.50 0.0M
2021-07-14 158.00 161.00 158.00 160.40 0.0M
2021-07-13 158.00 162.00 158.00 161.40 0.0M
2021-07-12 157.00 159.00 156.00 156.40 0.0M
2021-07-09 158.00 158.00 153.40 153.40 0.0M
2021-07-08 160.00 160.00 154.00 155.50 0.0M
2021-07-07 157.00 160.00 155.00 158.50 0.0M
2021-07-06 155.00 157.00 151.50 151.50 0.1M
2021-07-05 150.00 153.40 150.00 153.40 0.0M
2021-07-02 145.00 151.00 145.00 148.40 0.0M
2021-07-01 145.00 145.00 142.00 142.50 0.6M
2021-06-30 142.00 143.50 140.00 143.50 0.0M
2021-06-29 141.00 143.00 140.00 140.40 0.0M
2021-06-28 141.00 144.00 140.00 140.40 0.1M
2021-06-24 137.00 141.00 137.00 139.50 0.0M
2021-06-23 136.00 137.00 135.00 136.40 0.0M
2021-06-22 137.00 137.00 136.00 136.40 0.0M
2021-06-21 138.00 138.00 136.00 136.40 0.0M
2021-06-18 139.00 141.00 139.00 140.40 0.1M
2021-06-17 136.00 138.00 136.00 137.40 0.0M
2021-06-16 138.00 139.00 136.00 137.40 0.0M
2021-06-15 138.00 138.00 136.00 137.00 0.0M
2021-06-14 138.00 138.00 136.00 136.40 0.0M
2021-06-11 135.00 137.00 135.00 135.50 0.0M
2021-06-10 137.00 137.00 134.50 134.50 0.0M
2021-06-09 138.00 138.50 138.00 138.50 0.0M
2021-06-08 137.00 140.40 137.00 140.40 0.0M
2021-06-07 135.00 138.50 135.00 138.50 0.0M
2021-06-04 133.00 137.00 133.00 134.90 0.0M
2021-06-03 133.00 133.40 131.00 133.40 0.0M
2021-06-02 136.00 136.00 133.40 133.40 0.0M
2021-06-01 139.00 139.00 137.00 138.50 0.0M
2021-05-28 135.00 138.00 134.00 136.40 0.0M
2021-05-27 133.00 134.00 132.00 134.00 0.0M
2021-05-26 133.00 134.50 132.00 134.50 0.0M
2021-05-25 133.00 135.00 133.00 134.10 0.0M
2021-05-24 135.00 135.00 134.00 134.10 0.0M
2021-05-21 136.00 136.00 135.00 135.50 0.2M
2021-05-20 134.00 135.00 133.00 133.40 0.0M
2021-05-19 136.00 136.00 132.00 132.40 0.0M
2021-05-18 139.00 139.00 136.00 136.40 0.0M
2021-05-17 144.00 144.00 141.00 141.40 0.1M
2021-05-14 142.00 143.50 142.00 143.50 0.1M
2021-05-12 148.00 148.00 146.00 146.50 0.1M
2021-05-11 152.00 152.00 145.00 146.50 0.2M
2021-05-10 157.00 157.00 151.00 153.20 0.1M
2021-05-07 151.00 154.00 149.00 153.50 0.1M
2021-05-06 153.00 153.00 147.00 148.50 0.0M
2021-05-05 149.00 152.00 148.00 151.00 0.0M
2021-05-04 148.00 148.00 145.00 145.00 0.0M
2021-04-30 151.00 151.00 149.00 150.40 0.0M
2021-04-29 152.00 153.00 150.00 150.40 0.1M
2021-04-28 152.00 152.00 149.00 149.90 0.0M
2021-04-27 150.00 152.00 150.00 151.20 0.0M
2021-04-26 154.00 154.00 149.00 149.00 0.0M
2021-04-23 152.00 153.00 149.00 151.00 0.1M
2021-04-22 150.00 150.00 148.00 148.50 0.0M
2021-04-21 147.00 148.00 145.00 146.40 0.0M
2021-04-20 149.00 150.00 146.00 147.00 0.1M
2021-04-19 149.50 151.00 148.50 150.00 0.1M
2021-04-16 150.00 151.00 148.00 150.40 0.0M
2021-04-15 144.00 147.00 144.00 146.50 0.0M
2021-04-14 144.00 144.00 143.00 143.50 0.0M
2021-04-13 141.00 142.00 141.00 141.90 0.0M
2021-04-12 140.50 141.00 138.00 139.40 0.1M
2021-04-09 141.00 142.00 140.00 140.00 0.1M
2021-04-08 140.00 142.00 138.50 139.50 0.0M
2021-04-07 137.50 140.00 137.25 138.40 0.1M
2021-04-06 137.00 142.00 135.00 139.80 0.1M
2021-04-01 133.00 133.00 130.00 130.00 0.0M
2021-03-31 134.00 134.00 130.00 130.00 0.0M
2021-03-30 129.00 131.00 129.00 130.00 0.0M
2021-03-29 129.00 129.00 128.50 128.50 0.0M
2021-03-26 131.00 131.00 127.00 127.50 0.0M
2021-03-25 134.00 134.00 128.00 128.50 0.0M
2021-03-24 128.00 132.00 128.00 131.00 0.0M
2021-03-23 131.00 131.00 127.00 129.00 0.2M
2021-03-22 133.00 133.00 131.00 132.00 0.0M
2021-03-19 133.00 135.00 132.00 132.00 0.0M
2021-03-18 130.00 133.00 130.00 132.00 0.0M
2021-03-17 130.00 131.00 127.00 128.50 0.1M
2021-03-16 131.00 134.00 131.00 131.50 0.0M
2021-03-15 135.00 135.00 127.00 127.00 0.0M
2021-03-12 134.00 136.00 133.00 133.50 0.0M
2021-03-11 133.00 135.00 132.50 133.50 0.0M
2021-03-10 125.00 129.00 125.00 128.50 0.0M
2021-03-09 124.00 126.00 124.00 125.00 0.0M
2021-03-08 122.00 125.00 121.50 124.50 0.0M
2021-03-05 121.50 123.00 120.00 122.00 0.3M
2021-03-04 125.00 125.00 121.00 122.00 0.1M
2021-03-03 129.00 129.00 125.50 125.50 0.0M
2021-03-02 129.00 131.00 128.50 128.50 0.0M
2021-03-01 125.00 128.00 124.00 127.50 0.2M
2021-02-26 120.00 123.00 120.00 121.50 0.1M
2021-02-25 121.00 126.00 121.00 123.50 0.0M
2021-02-24 120.50 121.00 120.00 121.00 0.0M
2021-02-23 122.00 122.00 117.50 119.50 0.2M
2021-02-22 120.50 122.00 120.50 121.00 0.1M
2021-02-19 121.00 121.00 119.00 119.00 0.0M
2021-02-18 122.00 123.00 119.50 119.50 0.0M
2021-02-17 127.00 127.00 122.00 122.00 0.0M
2021-02-16 129.00 130.00 128.00 128.00 0.0M
2021-02-15 129.00 130.00 128.00 128.00 0.0M
2021-02-12 128.00 128.00 127.00 127.50 0.0M
2021-02-11 126.00 129.00 125.00 128.50 0.0M
2021-02-10 126.00 127.00 126.00 126.50 0.0M
2021-02-09 129.00 129.00 125.00 126.50 0.0M
2021-02-08 129.00 130.00 129.00 129.50 0.0M
2021-02-05 122.00 130.00 122.00 128.50 0.0M
2021-02-04 115.00 122.00 115.00 120.00 0.0M
2021-02-03 115.00 119.00 115.00 117.50 0.0M
2021-02-02 115.00 116.00 114.00 114.50 0.0M
2021-02-01 113.00 114.00 112.00 112.50 0.0M
2021-01-29 112.00 114.00 111.00 111.00 0.0M
2021-01-28 110.00 115.00 108.00 115.00 0.0M
2021-01-27 115.00 115.00 112.00 112.50 0.0M
2021-01-26 114.00 117.00 114.00 116.00 0.0M
2021-01-25 116.00 116.00 114.00 114.00 0.0M
2021-01-22 117.00 117.00 114.00 116.50 0.0M
2021-01-21 119.00 120.00 117.00 118.00 0.0M
2021-01-20 117.99 119.00 117.99 118.00 0.0M
2021-01-19 122.00 122.00 118.00 118.00 0.0M
2021-01-18 118.00 119.00 117.00 119.00 0.0M
2021-01-15 119.00 119.00 117.00 118.50 0.0M
2021-01-14 121.00 121.00 118.00 119.50 0.0M
2021-01-13 119.00 120.00 118.00 118.50 0.1M
2021-01-12 120.00 120.00 117.00 119.00 0.0M
2021-01-11 126.00 126.00 120.00 120.50 0.0M
2021-01-08 121.00 123.50 121.00 123.50 0.1M
2021-01-07 116.00 119.00 116.00 119.00 0.1M
2021-01-05 114.00 115.00 113.50 113.50 0.0M
2021-01-04 109.00 115.00 109.00 113.50 0.1M