Adecco N

ADEN
🏛️ イギリス →
22.26
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 22.04 22.38 22.04 22.26 0.1M
2025-09-25 22.78 22.80 21.94 22.72 0.2M
2025-09-24 21.16 22.42 20.98 21.97 0.8M
2025-09-23 21.16 21.62 21.16 21.28 0.2M
2025-09-22 21.16 21.30 20.80 21.06 0.3M
2025-09-19 20.81 21.18 20.56 20.88 0.3M
2025-09-18 21.32 21.38 20.80 20.98 0.2M
2025-09-17 21.50 21.50 21.23 21.38 0.3M
2025-09-16 22.41 22.41 21.32 21.40 0.3M
2025-09-15 22.71 23.09 22.52 22.52 0.8M
2025-09-12 22.82 29.15 22.32 22.64 0.3M
2025-09-11 22.93 22.98 22.52 22.52 0.4M
2025-09-10 23.05 23.12 22.44 22.46 0.3M
2025-09-09 23.02 23.04 22.64 22.85 0.5M
2025-09-08 23.54 23.56 22.68 22.91 0.2M
2025-09-05 24.76 24.80 23.28 23.50 0.3M
2025-09-04 24.59 24.98 24.53 24.73 0.1M
2025-09-03 24.38 24.52 24.18 24.43 0.3M
2025-09-02 25.70 25.70 24.00 24.30 0.3M
2025-09-01 25.50 25.84 25.50 25.60 0.0M
2025-08-29 25.50 25.66 25.26 25.50 0.1M
2025-08-28 25.65 25.94 25.40 25.65 0.0M
2025-08-27 25.52 26.00 25.24 25.52 0.1M
2025-08-26 26.05 26.28 25.82 26.05 0.0M
2025-08-25 26.80 26.94 26.62 26.80 0.0M
2025-08-22 26.66 27.06 26.20 26.66 0.0M
2025-08-21 26.34 26.60 26.06 26.34 0.0M
2025-08-20 26.44 26.58 26.31 26.44 0.0M
2025-08-19 26.39 26.72 25.78 26.39 0.0M
2025-08-18 25.80 25.98 25.66 25.80 0.0M
2025-08-15 26.08 26.32 25.92 26.08 0.0M
2025-08-14 26.22 26.36 26.04 26.22 0.0M
2025-08-13 25.97 26.14 25.74 25.97 0.1M
2025-08-12 26.22 26.66 25.80 26.22 0.0M
2025-08-11 26.81 27.10 26.54 26.81 0.0M
2025-08-08 26.59 26.90 26.37 26.59 0.0M
2025-08-07 26.20 26.46 25.26 26.20 0.1M
2025-08-06 24.86 25.08 24.41 24.86 0.1M
2025-08-05 24.39 25.38 23.90 24.39 0.2M
2025-08-04 25.05 25.18 24.79 25.05 0.2M
2025-07-31 25.82 26.06 25.68 25.82 0.0M
2025-07-30 26.15 26.34 25.92 26.15 0.0M
2025-07-29 26.42 26.72 26.02 26.42 0.0M
2025-07-28 26.78 27.20 26.52 26.78 0.0M
2025-07-25 26.37 26.78 25.76 26.37 0.0M
2025-07-24 25.84 26.06 25.60 25.84 0.0M
2025-07-23 25.26 26.00 25.18 25.26 0.1M
2025-07-22 25.22 25.54 25.08 25.22 0.0M
2025-07-21 25.68 26.24 25.42 25.68 0.0M
2025-07-18 25.95 26.27 25.56 25.95 0.0M
2025-07-17 25.62 26.38 25.30 25.62 0.0M
2025-07-16 25.32 25.46 25.10 25.32 0.0M
2025-07-15 25.56 26.06 25.22 25.56 0.0M
2025-07-14 25.31 26.04 24.80 25.31 0.0M
2025-07-11 25.37 25.82 25.19 25.37 0.0M
2025-07-10 25.90 26.18 25.48 25.90 0.0M
2025-07-09 25.55 25.88 25.21 25.55 0.1M
2025-07-08 25.04 25.41 24.77 25.04 0.0M
2025-07-07 24.86 24.98 24.28 24.86 0.0M
2025-07-04 24.97 25.18 24.80 24.97 0.0M
2025-07-03 25.14 25.39 24.80 25.14 0.1M
2025-07-02 24.62 24.89 24.10 24.62 0.1M
2025-07-01 23.42 23.86 23.09 23.42 0.0M
2025-06-30 23.56 23.84 23.28 23.56 0.1M
2025-06-27 23.53 23.70 23.34 23.53 0.0M
2025-06-26 23.28 23.32 22.46 23.28 0.1M
2025-06-25 23.12 23.16 22.64 23.12 0.1M
2025-06-24 23.00 23.34 22.90 23.00 0.0M
2025-06-23 22.32 22.54 22.20 22.32 0.0M
2025-06-20 22.70 23.11 22.58 22.70 0.1M
2025-06-19 22.87 23.20 22.68 22.87 0.1M
2025-06-18 23.84 24.04 23.66 23.84 0.1M
2025-06-17 23.82 24.07 23.56 23.82 0.1M
2025-06-16 23.84 24.08 23.04 23.84 0.0M
2025-06-13 23.33 23.44 23.22 23.33 0.0M
2025-06-12 23.74 23.86 23.12 23.74 0.0M
2025-06-11 24.05 24.42 23.64 24.05 0.1M
2025-06-10 23.42 23.54 22.30 23.42 0.5M
2025-06-06 22.22 22.38 22.02 22.22 0.0M
2025-06-05 22.40 22.70 22.23 22.40 0.1M
2025-06-04 22.84 23.07 22.50 22.84 0.0M
2025-06-03 22.60 22.80 22.22 22.60 0.0M
2025-06-02 22.69 22.86 22.44 22.69 0.1M
2025-05-30 22.90 23.19 22.68 22.90 0.0M
2025-05-28 23.00 23.38 22.68 23.00 0.1M
2025-05-27 23.22 23.43 23.08 23.22 0.0M
2025-05-26 23.05 23.08 22.88 23.05 0.0M
2025-05-23 22.52 23.45 22.12 22.52 0.1M
2025-05-22 23.26 23.52 22.94 23.26 0.1M
2025-05-21 23.78 23.90 23.53 23.78 0.0M
2025-05-20 23.98 24.18 23.47 23.98 0.1M
2025-05-19 23.36 23.74 23.16 23.36 0.1M
2025-05-16 23.52 23.86 23.35 23.52 0.0M
2025-05-15 23.57 23.82 23.40 23.57 0.0M
2025-05-14 24.03 24.52 23.93 24.03 0.0M
2025-05-13 24.40 24.66 24.21 24.40 0.2M
2025-05-12 24.90 24.92 23.66 24.90 0.3M
2025-05-09 23.15 23.42 22.90 23.15 0.1M
2025-05-08 23.15 23.20 21.06 23.15 0.3M
2025-05-07 21.03 21.22 20.72 21.03 0.2M
2025-05-06 21.13 21.22 20.59 21.13 0.1M
2025-05-05 21.32 21.62 21.10 21.32 0.1M
2025-05-02 21.55 21.98 21.36 21.55 1.7M
2025-04-30 21.42 21.70 21.16 21.42 0.2M
2025-04-29 21.56 22.08 21.40 21.56 0.5M
2025-04-28 21.96 22.06 21.68 21.96 0.0M
2025-04-25 21.68 22.16 21.56 21.68 0.1M
2025-04-24 21.77 21.96 21.46 21.77 0.0M
2025-04-23 22.13 22.44 21.76 22.13 0.2M
2025-04-22 21.54 22.10 21.12 21.52 0.0M
2025-04-17 21.51 22.22 21.28 21.51 1.4M
2025-04-16 21.98 22.08 21.60 21.98 0.1M
2025-04-15 22.24 22.61 22.06 22.24 0.2M
2025-04-14 22.04 22.27 21.76 22.04 0.1M
2025-04-11 21.17 22.00 20.88 21.17 0.1M
2025-04-10 21.84 24.12 21.68 21.84 1.5M
2025-04-09 20.64 21.08 19.72 20.64 0.1M
2025-04-08 21.77 22.26 21.64 21.77 0.0M
2025-04-07 21.39 22.50 20.50 21.39 0.1M
2025-04-04 22.97 24.46 22.30 22.97 0.1M
2025-04-03 25.70 26.20 24.68 25.70 0.1M
2025-04-02 26.46 26.92 26.26 26.46 0.0M
2025-04-01 26.72 27.02 26.52 26.72 0.1M
2025-03-31 26.42 26.92 26.24 26.42 0.0M
2025-03-28 27.30 28.76 27.30 27.30 0.0M
2025-03-27 27.42 27.46 26.90 27.42 0.0M
2025-03-26 27.23 27.42 26.90 27.23 0.0M
2025-03-25 26.84 27.22 26.84 26.84 0.0M
2025-03-24 27.04 27.22 26.64 27.04 0.0M
2025-03-21 26.89 27.94 26.56 26.89 0.1M
2025-03-20 28.55 29.46 28.30 28.55 0.1M
2025-03-19 29.56 29.64 29.34 29.56 0.5M
2025-03-18 29.03 29.70 28.44 29.03 0.1M
2025-03-17 28.86 28.96 28.44 28.86 0.8M
2025-03-14 27.64 28.82 27.20 27.64 1.8M
2025-03-13 26.88 27.14 26.70 26.88 0.0M
2025-03-12 27.34 27.46 26.84 27.34 0.0M
2025-03-11 26.93 27.70 26.64 26.93 0.3M
2025-03-10 27.06 27.60 26.68 27.06 1.2M
2025-03-07 27.39 27.60 27.05 27.39 0.5M
2025-03-06 28.22 28.24 25.76 28.22 0.4M
2025-03-05 25.45 25.72 24.40 25.45 0.3M
2025-03-04 23.98 24.36 23.60 23.98 0.1M
2025-03-03 24.66 25.06 24.04 24.66 1.6M
2025-02-28 24.30 24.44 23.70 24.30 1.2M
2025-02-27 24.65 25.28 24.24 24.65 0.2M
2025-02-26 25.48 25.90 23.18 25.48 0.2M
2025-02-25 23.19 23.33 22.76 23.19 0.1M
2025-02-24 23.35 23.56 18.05 23.35 0.3M
2025-02-21 23.28 23.32 22.68 23.28 0.1M
2025-02-20 22.40 22.61 21.95 22.40 0.1M
2025-02-19 21.90 22.72 21.83 21.90 0.1M
2025-02-18 22.26 22.26 21.80 22.26 0.2M
2025-02-17 22.06 22.10 21.90 22.06 0.2M
2025-02-14 22.08 22.26 21.94 22.08 0.0M
2025-02-13 22.04 22.18 21.80 22.04 0.1M
2025-02-12 21.48 22.26 21.36 21.48 0.1M
2025-02-11 22.02 22.08 21.72 22.02 0.0M
2025-02-10 22.02 22.04 21.74 22.02 0.1M
2025-02-07 22.00 22.38 21.96 22.00 0.0M
2025-02-06 22.16 22.28 21.74 22.16 0.0M
2025-02-05 21.65 21.92 21.58 21.65 0.2M
2025-02-04 21.72 21.86 21.52 21.72 0.3M
2025-02-03 21.36 21.80 21.06 21.36 0.1M
2025-01-31 22.01 22.18 21.82 22.01 0.2M
2025-01-30 22.01 22.36 21.58 22.01 0.3M
2025-01-29 22.06 22.30 21.84 22.06 0.3M
2025-01-28 21.78 22.08 20.74 21.78 0.1M
2025-01-27 21.92 22.14 21.48 21.92 0.0M
2025-01-24 21.69 21.92 21.32 21.69 0.1M
2025-01-23 21.20 21.38 21.03 21.20 0.1M
2025-01-22 21.46 21.76 21.16 21.46 0.4M
2025-01-21 21.62 21.88 21.54 21.62 0.2M
2025-01-20 21.73 22.00 21.58 21.73 0.0M
2025-01-17 21.68 21.80 21.44 21.68 0.0M
2025-01-16 21.09 21.30 20.92 21.09 0.0M
2025-01-15 21.02 21.28 20.84 21.02 0.1M
2025-01-14 20.74 21.00 20.68 20.74 0.1M
2025-01-13 20.88 20.88 20.32 20.88 0.2M
2025-01-10 20.62 20.82 20.44 20.62 0.8M
2025-01-09 21.11 21.90 20.74 21.11 0.2M
2025-01-08 22.05 22.38 21.80 22.05 0.0M
2025-01-07 22.48 22.80 22.34 22.48 0.2M
2025-01-06 22.49 22.84 22.32 22.49 0.0M
2025-01-03 22.38 22.58 22.24 22.38 0.0M