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
2022-12-30 153.10 153.10 151.90 152.00 0.0M
2022-12-29 148.40 152.70 148.40 151.35 0.0M
2022-12-28 150.60 151.00 148.80 150.50 0.0M
2022-12-23 148.10 151.65 148.10 151.65 0.0M
2022-12-22 150.60 152.10 148.40 150.90 0.0M
2022-12-21 148.90 150.20 147.40 148.10 0.0M
2022-12-20 146.30 148.50 146.30 147.45 0.0M
2022-12-19 150.30 151.40 148.50 150.90 0.0M
2022-12-16 150.80 151.70 149.65 149.65 0.0M
2022-12-15 157.60 159.70 152.10 152.70 0.0M
2022-12-14 160.30 162.60 159.00 161.05 0.0M
2022-12-13 156.10 163.00 156.10 162.40 0.0M
2022-12-12 155.90 156.90 154.70 156.40 0.0M
2022-12-09 156.00 158.40 154.30 157.15 0.0M
2022-12-08 154.30 154.80 151.90 154.00 0.0M
2022-12-07 153.30 154.60 152.90 154.00 0.0M
2022-12-06 158.80 158.80 154.00 155.75 0.0M
2022-12-05 156.90 159.20 156.70 158.20 0.0M
2022-12-02 156.30 158.80 155.10 155.65 0.0M
2022-12-01 155.80 157.50 153.60 153.65 0.0M
2022-11-30 147.50 153.30 147.50 150.10 0.9M
2022-11-29 147.60 148.30 145.50 147.85 0.1M
2022-11-28 148.50 148.90 145.30 148.40 0.1M
2022-11-25 149.60 150.70 146.10 149.15 0.1M
2022-11-24 149.50 152.80 149.30 150.60 0.0M
2022-11-23 146.00 150.30 145.30 148.10 0.1M
2022-11-22 145.70 149.20 142.40 147.25 0.0M
2022-11-21 146.60 149.85 145.10 149.85 0.0M
2022-11-18 145.20 148.10 142.80 148.00 0.0M
2022-11-17 148.50 149.40 144.00 144.40 0.1M
2022-11-16 150.50 150.50 145.60 146.80 0.1M
2022-11-15 154.40 154.40 148.40 150.50 0.1M
2022-11-14 152.90 153.85 150.00 152.70 0.1M
2022-11-11 151.40 153.60 147.00 153.45 0.1M
2022-11-10 134.20 148.60 132.00 146.30 0.0M
2022-11-09 134.40 136.30 134.00 134.00 0.1M
2022-11-08 134.70 138.00 134.60 136.70 0.1M
2022-11-07 131.70 134.60 131.70 134.00 0.0M
2022-11-04 128.60 132.30 128.40 129.05 0.0M
2022-11-03 126.30 130.00 126.30 129.05 0.0M
2022-11-02 132.40 132.40 127.50 129.45 0.0M
2022-11-01 134.80 137.90 132.10 133.05 0.1M
2022-10-31 139.80 139.80 132.80 133.25 0.0M
2022-10-28 139.70 141.60 138.20 139.75 0.0M
2022-10-27 149.20 149.20 138.00 143.05 0.0M
2022-10-26 141.90 146.00 141.60 144.70 0.0M
2022-10-25 135.80 142.20 133.80 142.20 0.0M
2022-10-24 131.50 136.50 131.50 133.55 0.0M
2022-10-21 130.70 131.75 127.30 131.75 0.1M
2022-10-20 128.50 131.80 128.50 131.05 0.0M
2022-10-19 134.10 136.20 131.60 132.10 0.0M
2022-10-18 135.40 136.80 134.50 135.15 0.0M
2022-10-17 127.40 135.00 127.40 134.50 0.0M
2022-10-14 132.00 132.09 128.70 131.85 0.0M
2022-10-13 127.40 130.00 121.50 130.00 0.2M
2022-10-12 131.40 132.80 126.90 129.15 0.1M
2022-10-11 135.70 137.60 131.90 132.50 0.1M
2022-10-10 136.80 141.80 136.80 139.25 0.0M
2022-10-07 147.10 147.10 136.40 136.40 0.0M
2022-10-06 153.40 154.10 148.00 148.00 0.0M
2022-10-05 154.90 155.40 151.35 151.35 0.0M
2022-10-04 150.90 155.30 150.50 154.10 0.0M
2022-10-03 143.60 147.60 139.70 146.00 0.0M
2022-09-30 142.00 147.10 141.60 144.90 0.0M
2022-09-29 143.60 143.60 139.00 140.10 0.1M
2022-09-28 141.80 144.50 138.50 144.20 0.0M
2022-09-27 143.90 146.20 141.30 141.45 0.0M
2022-09-26 142.80 145.05 142.80 145.05 0.0M
2022-09-23 142.00 143.60 137.50 142.00 0.0M
2022-09-22 146.00 146.20 143.00 145.15 0.1M
2022-09-21 141.10 148.20 141.10 146.30 0.0M
2022-09-20 147.40 148.00 141.20 142.40 0.0M
2022-09-16 147.60 150.00 145.45 145.45 0.5M
2022-09-15 156.30 156.70 149.90 152.30 0.0M
2022-09-14 153.90 157.30 153.75 153.75 0.0M
2022-09-13 162.10 164.10 157.00 157.25 0.0M
2022-09-12 160.10 163.45 159.70 163.45 0.0M
2022-09-09 155.10 159.70 155.10 158.50 0.0M
2022-09-08 152.90 154.30 150.30 152.10 0.1M
2022-09-07 149.00 150.70 148.20 150.70 0.0M
2022-09-06 150.00 150.80 146.90 149.35 0.0M
2022-09-05 145.90 148.70 145.50 148.40 0.0M
2022-09-02 148.10 150.90 146.00 150.60 0.0M
2022-09-01 147.70 149.40 145.45 145.45 0.0M
2022-08-31 151.20 153.00 149.70 150.80 0.0M
2022-08-30 150.30 153.10 150.00 150.00 0.1M
2022-08-26 159.80 160.90 151.10 151.35 0.0M
2022-08-25 159.60 161.30 158.40 160.60 0.0M
2022-08-24 157.70 160.40 154.60 160.40 0.1M
2022-08-23 159.50 159.50 157.20 157.35 0.0M
2022-08-22 161.10 161.50 158.10 158.10 0.0M
2022-08-19 167.40 167.40 163.30 164.90 0.0M
2022-08-18 168.10 169.00 166.00 166.00 0.0M
2022-08-17 167.00 170.00 165.90 167.75 0.0M
2022-08-16 170.10 170.20 167.55 167.55 0.0M
2022-08-15 170.70 172.70 170.10 172.50 0.0M
2022-08-12 167.40 168.50 165.90 166.10 0.0M
2022-08-11 170.10 171.20 167.60 170.00 0.0M
2022-08-10 158.40 170.00 156.40 167.55 0.1M
2022-08-09 165.00 165.70 158.40 159.55 0.1M
2022-08-08 166.80 167.50 165.90 167.25 0.1M
2022-08-05 172.70 172.70 165.00 165.15 0.0M
2022-08-04 171.40 172.90 170.30 170.80 0.0M
2022-08-03 167.80 171.10 167.10 171.05 0.9M
2022-08-02 170.00 170.00 166.70 166.70 0.0M
2022-08-01 172.30 174.00 168.70 169.05 0.1M
2022-07-29 168.80 173.90 168.50 171.25 0.1M
2022-07-28 162.20 166.80 162.20 165.55 0.1M
2022-07-27 158.70 161.00 157.50 158.10 0.1M
2022-07-26 158.30 159.30 157.10 157.65 0.1M
2022-07-25 158.50 159.60 157.10 157.85 0.1M
2022-07-22 156.30 160.20 155.60 160.20 0.1M
2022-07-21 152.30 157.35 152.30 157.35 0.1M
2022-07-20 153.90 153.90 152.30 152.70 0.1M
2022-07-19 149.70 152.00 147.50 150.00 0.1M
2022-07-18 149.80 151.50 149.40 151.05 0.1M
2022-07-15 146.50 149.20 143.40 147.75 0.2M
2022-07-14 145.80 146.40 143.50 145.55 0.1M
2022-07-13 148.70 149.80 143.20 145.35 0.1M
2022-07-12 146.00 148.60 145.00 148.60 0.0M
2022-07-11 145.70 148.80 145.20 148.40 0.0M
2022-07-08 147.00 149.70 146.60 147.25 0.1M
2022-07-07 141.50 147.20 139.90 144.90 0.1M
2022-07-06 138.30 140.50 137.20 140.40 0.1M
2022-07-05 139.60 139.60 134.70 135.65 0.0M
2022-07-04 141.60 141.60 136.10 136.10 0.2M
2022-07-01 132.60 140.70 132.00 140.20 0.1M
2022-06-30 133.80 134.00 130.90 133.65 0.1M
2022-06-29 134.00 135.90 134.00 135.65 0.1M
2022-06-28 136.40 138.50 135.85 135.85 0.1M
2022-06-27 136.20 139.20 136.00 136.00 0.1M
2022-06-23 135.50 136.80 130.00 132.30 0.1M
2022-06-22 133.50 138.10 132.90 136.90 0.1M
2022-06-21 141.00 141.30 136.60 136.60 0.1M
2022-06-20 140.70 142.70 136.50 137.15 0.0M
2022-06-17 140.50 145.50 138.80 141.75 0.1M
2022-06-16 145.00 147.70 137.50 137.65 0.1M
2022-06-15 146.80 148.70 145.50 148.50 0.1M
2022-06-14 153.20 153.20 146.20 148.20 0.1M
2022-06-13 151.70 153.40 148.20 149.15 0.0M
2022-06-10 160.10 162.30 155.00 156.80 0.1M
2022-06-09 162.00 165.70 160.20 164.00 0.1M
2022-06-08 166.60 166.60 162.50 162.80 0.1M
2022-06-07 166.70 169.20 162.20 163.35 0.0M
2022-06-01 163.40 164.30 159.30 160.10 0.0M
2022-05-31 168.00 168.30 164.30 164.30 0.3M
2022-05-30 166.20 168.70 164.90 167.20 0.4M
2022-05-27 156.60 164.20 156.60 160.80 0.2M
2022-05-25 158.80 158.80 153.60 157.15 0.1M
2022-05-24 161.50 162.00 155.90 157.15 0.0M
2022-05-23 160.40 161.10 157.60 158.30 0.6M
2022-05-20 159.70 163.60 155.30 156.00 0.1M
2022-05-19 153.80 159.40 150.80 157.25 0.4M
2022-05-18 165.90 166.80 153.60 157.05 0.3M
2022-05-17 169.10 170.90 165.30 166.40 0.1M
2022-05-16 158.10 162.40 156.60 158.30 1.3M
2022-05-13 156.10 160.90 156.10 158.60 0.0M
2022-05-12 151.20 155.10 150.20 154.50 0.3M
2022-05-11 145.80 153.90 145.20 152.90 0.2M
2022-05-10 146.50 148.90 145.40 146.20 0.1M
2022-05-09 152.20 153.70 146.00 148.60 0.1M
2022-05-06 157.50 157.50 152.40 152.40 0.2M
2022-05-05 164.20 164.20 159.20 159.45 0.1M
2022-05-04 162.80 162.80 159.45 159.45 0.1M
2022-05-03 166.90 169.70 163.10 164.50 0.0M
2022-04-29 174.20 177.60 173.90 176.90 0.1M
2022-04-28 172.70 175.10 168.10 168.60 0.2M
2022-04-27 167.30 169.30 164.50 167.45 0.0M
2022-04-26 173.20 174.60 166.20 166.30 0.1M
2022-04-25 176.80 176.80 172.70 172.70 0.1M
2022-04-22 182.10 183.40 179.60 182.00 0.1M
2022-04-21 178.20 187.30 178.20 184.90 0.2M
2022-04-20 176.90 179.10 176.20 177.45 0.1M
2022-04-19 179.10 179.10 175.60 175.85 0.1M
2022-04-14 178.00 179.90 177.00 179.25 0.0M
2022-04-13 180.80 181.40 175.00 179.25 0.1M
2022-04-12 173.20 180.40 173.20 178.30 0.1M
2022-04-11 175.20 176.50 172.90 173.75 0.1M
2022-04-08 178.00 178.00 176.00 177.45 0.0M
2022-04-07 177.70 180.00 176.90 179.15 0.1M
2022-04-06 183.70 183.70 174.40 176.80 0.1M
2022-04-05 189.70 191.80 183.85 183.85 0.3M
2022-04-04 184.70 188.20 184.50 187.05 0.0M
2022-04-01 181.50 184.40 180.60 183.65 0.1M
2022-03-31 181.00 183.00 180.00 182.10 0.1M
2022-03-30 182.00 184.00 180.00 183.50 0.1M
2022-03-29 181.00 185.00 180.00 182.50 0.1M
2022-03-28 177.00 180.00 175.00 178.90 0.1M
2022-03-25 177.00 179.00 173.00 173.00 0.1M
2022-03-24 179.00 180.00 175.00 177.00 0.1M
2022-03-23 179.00 181.00 179.00 180.40 0.1M
2022-03-22 180.00 182.00 179.00 179.50 0.1M
2022-03-21 179.00 182.00 178.00 178.90 0.1M
2022-03-18 176.00 182.00 175.00 178.90 0.1M
2022-03-17 176.00 178.00 174.00 174.50 0.2M
2022-03-16 167.00 173.00 165.00 169.40 0.2M
2022-03-15 160.00 163.00 158.00 159.50 0.0M
2022-03-14 161.00 170.00 160.00 168.00 0.1M
2022-03-11 160.00 164.00 158.00 158.10 0.2M
2022-03-10 165.00 166.00 158.00 158.50 0.1M
2022-03-09 156.00 163.00 154.00 162.50 0.2M
2022-03-08 152.00 157.00 150.50 150.50 0.3M
2022-03-07 146.00 157.00 146.00 155.50 0.1M
2022-03-04 158.00 158.00 153.00 154.90 0.1M
2022-03-03 158.00 160.00 156.00 157.40 0.0M
2022-03-02 152.00 159.00 151.00 155.50 0.2M
2022-03-01 154.00 158.00 153.50 155.50 0.2M
2022-02-28 150.00 157.00 150.00 155.50 0.1M
2022-02-25 152.00 154.00 148.00 153.40 0.1M
2022-02-24 145.00 152.00 143.00 149.40 0.1M
2022-02-23 154.00 154.00 148.40 148.40 0.1M
2022-02-22 144.00 155.00 144.00 154.90 0.1M
2022-02-21 152.00 152.00 145.00 148.40 0.2M
2022-02-18 155.00 157.00 150.90 150.90 0.3M
2022-02-17 160.00 161.00 155.00 155.50 0.1M
2022-02-16 164.00 165.00 157.00 158.50 0.1M
2022-02-15 159.00 162.00 159.00 160.40 0.2M
2022-02-14 158.00 160.00 154.00 157.40 0.0M
2022-02-11 164.00 167.00 163.00 164.40 0.1M
2022-02-10 173.00 174.00 164.00 168.40 0.1M
2022-02-09 171.00 174.00 170.00 173.00 0.1M
2022-02-08 173.00 173.00 161.00 166.50 0.1M
2022-02-07 167.00 167.00 162.50 162.50 0.1M
2022-02-04 173.00 173.00 163.50 163.50 0.1M
2022-02-03 180.00 182.00 173.00 173.00 0.1M
2022-02-02 182.00 183.00 180.00 180.40 0.2M
2022-02-01 175.00 181.00 173.00 179.50 0.1M
2022-01-31 171.00 173.00 170.00 172.40 0.1M
2022-01-28 164.00 167.00 162.00 166.50 0.0M
2022-01-27 163.00 165.00 161.00 161.40 0.0M
2022-01-26 164.00 169.00 160.00 166.50 0.0M
2022-01-25 161.00 163.00 157.00 157.40 0.0M
2022-01-24 174.00 175.00 159.00 161.00 0.4M
2022-01-21 178.00 179.00 173.00 174.10 0.0M
2022-01-20 178.00 182.00 178.00 179.50 0.0M
2022-01-19 180.00 185.00 179.00 179.50 0.0M
2022-01-18 177.00 178.00 174.00 175.50 0.1M
2022-01-17 177.00 181.00 175.00 177.40 0.1M
2022-01-14 183.00 183.00 173.00 174.10 0.0M
2022-01-13 183.00 186.00 181.00 182.50 0.0M
2022-01-12 180.00 187.00 176.00 186.50 0.0M
2022-01-11 182.00 182.00 177.00 177.40 0.0M
2022-01-10 198.00 198.00 177.00 178.10 0.0M
2022-01-07 208.00 208.00 193.40 193.40 0.0M
2022-01-05 214.00 214.00 208.00 211.00 0.0M
2022-01-04 218.00 218.00 210.00 211.00 0.0M