Arcticzymes Tech

AZT
🏛️ イギリス →
26.35
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
2022-12-29 71.55 71.55 71.45 71.45 0.0M
2022-12-28 70.80 70.80 70.80 70.80 0.0M
2022-12-23 72.35 72.35 72.35 72.35 0.0M
2022-12-21 75.50 75.85 75.50 75.85 0.0M
2022-12-19 75.20 75.20 75.00 75.00 0.0M
2022-12-16 76.70 76.70 76.25 76.35 0.0M
2022-12-14 75.00 78.40 75.00 78.40 0.0M
2022-12-13 71.70 77.00 71.70 76.70 0.0M
2022-12-12 72.30 73.35 71.00 71.00 0.0M
2022-12-09 70.45 72.45 70.45 72.20 0.0M
2022-12-08 69.10 69.10 68.50 68.95 0.0M
2022-12-06 68.70 68.70 67.55 68.05 0.0M
2022-12-05 70.25 70.25 69.85 69.85 0.0M
2022-11-29 65.40 65.80 65.40 65.55 0.0M
2022-11-28 65.70 65.70 65.55 65.55 0.0M
2022-11-24 65.15 65.20 65.15 65.20 0.0M
2022-11-23 65.95 65.95 65.95 65.95 0.0M
2022-11-22 65.30 66.40 65.30 66.40 0.0M
2022-11-21 66.00 66.20 65.25 66.20 0.0M
2022-11-17 64.30 65.00 64.00 64.25 0.0M
2022-11-16 64.70 64.70 64.40 64.45 0.0M
2022-11-15 65.30 66.10 65.30 65.75 0.0M
2022-11-14 66.35 66.40 65.95 66.05 0.0M
2022-11-10 63.55 65.55 63.55 65.55 0.0M
2022-11-09 65.70 65.70 65.70 65.70 0.0M
2022-11-08 64.55 65.45 64.55 65.45 0.0M
2022-11-07 64.35 65.50 64.35 64.80 0.0M
2022-11-03 66.05 66.10 64.50 64.50 0.0M
2022-11-02 68.30 68.30 67.80 67.80 0.0M
2022-11-01 68.00 69.80 68.00 69.80 0.0M
2022-10-31 69.50 69.50 67.55 67.55 0.0M
2022-10-28 67.80 68.20 67.00 67.85 0.0M
2022-10-27 64.55 66.55 63.65 66.00 0.0M
2022-10-26 74.30 74.30 74.30 74.30 0.0M
2022-10-24 73.05 74.40 73.05 74.40 0.0M
2022-10-21 71.20 72.70 71.20 72.70 0.0M
2022-10-20 71.25 71.25 70.65 71.20 0.0M
2022-10-19 73.55 73.55 71.25 71.25 0.0M
2022-10-18 74.50 74.75 73.80 74.65 0.0M
2022-10-17 72.05 73.75 72.05 73.30 0.0M
2022-10-14 72.25 72.85 72.00 72.65 0.0M
2022-10-13 73.20 73.20 70.15 71.95 0.0M
2022-10-12 72.75 73.80 72.75 73.80 0.0M
2022-10-11 75.05 75.50 72.75 72.75 0.0M
2022-10-10 75.50 75.50 75.40 75.40 0.0M
2022-10-07 74.10 74.55 73.90 73.90 0.0M
2022-10-06 74.40 74.90 73.50 74.90 0.0M
2022-10-05 74.90 75.45 74.35 74.60 0.0M
2022-10-04 76.80 76.80 74.75 75.20 0.0M
2022-10-03 72.10 75.10 71.65 75.10 0.0M
2022-09-30 71.60 71.60 71.40 71.50 0.0M
2022-09-29 71.15 71.15 70.65 70.95 0.0M
2022-09-28 71.55 71.65 71.30 71.65 0.0M
2022-09-27 72.20 72.38 72.00 72.38 0.0M
2022-09-26 70.75 72.80 70.25 72.40 0.0M
2022-09-23 71.20 71.55 69.00 70.80 0.0M
2022-09-22 70.45 71.65 70.40 70.90 0.0M
2022-09-21 69.50 71.45 69.50 71.45 0.0M
2022-09-20 70.15 70.20 70.10 70.20 0.0M
2022-09-16 74.80 74.80 73.10 73.10 0.0M
2022-09-15 77.25 77.25 76.50 76.50 0.0M
2022-09-14 75.90 75.90 75.10 75.10 0.0M
2022-09-13 75.55 76.45 75.55 76.35 0.0M
2022-09-12 75.70 75.80 75.30 75.80 0.0M
2022-09-09 75.25 75.25 74.30 74.60 0.0M
2022-09-08 73.40 74.40 72.20 74.40 0.0M
2022-09-07 72.65 73.25 72.45 73.00 0.0M
2022-09-06 72.30 73.35 72.30 73.35 0.0M
2022-09-05 71.10 71.10 70.75 71.00 0.0M
2022-09-02 73.95 73.95 73.20 73.35 0.0M
2022-09-01 73.10 73.15 72.55 72.70 0.0M
2022-08-30 72.75 73.40 72.70 72.70 0.0M
2022-08-26 75.35 75.35 73.70 74.40 0.0M
2022-08-25 76.40 76.40 75.95 75.95 0.0M
2022-08-24 75.25 75.25 74.15 74.15 0.0M
2022-08-23 78.85 79.15 75.65 75.65 0.0M
2022-08-22 77.15 78.70 77.15 78.40 0.0M
2022-08-19 76.85 77.90 76.35 77.60 0.0M
2022-08-18 81.05 81.05 74.85 78.60 0.0M
2022-08-17 83.50 83.90 83.30 83.90 0.0M
2022-08-16 87.70 87.85 83.25 83.50 0.0M
2022-08-15 87.20 87.75 86.65 87.75 0.0M
2022-08-12 88.70 88.70 87.75 87.95 0.0M
2022-08-11 87.55 88.05 86.50 88.00 0.0M
2022-08-10 84.65 85.90 84.50 85.90 0.0M
2022-08-09 86.55 86.60 84.95 85.10 0.0M
2022-08-08 84.20 86.35 84.20 85.95 0.0M
2022-08-05 84.95 84.95 84.85 84.85 0.0M
2022-08-04 85.30 86.65 85.30 86.10 0.0M
2022-08-03 83.70 85.75 83.30 85.60 0.0M
2022-08-02 80.75 82.05 80.50 82.05 0.0M
2022-07-29 82.40 83.00 81.85 82.30 0.0M
2022-07-28 80.95 81.80 80.95 81.80 0.0M
2022-07-27 78.65 80.15 78.65 79.55 0.0M
2022-07-26 80.45 80.45 78.50 78.50 0.0M
2022-07-25 79.20 80.40 79.20 80.40 0.0M
2022-07-22 80.45 80.45 80.40 80.40 0.0M
2022-07-21 79.55 79.60 78.60 78.60 0.0M
2022-07-20 77.85 77.85 77.35 77.65 0.0M
2022-07-19 76.00 76.00 75.00 75.40 0.0M
2022-07-18 77.60 77.60 77.10 77.10 0.0M
2022-07-15 77.95 77.95 77.80 77.80 0.0M
2022-07-14 80.05 80.35 79.40 79.40 0.0M
2022-07-12 83.85 84.70 83.75 84.20 0.0M
2022-07-11 83.40 83.40 82.90 82.90 0.0M
2022-07-08 81.90 83.85 80.80 81.30 0.0M
2022-07-07 81.90 82.00 80.70 82.00 0.0M
2022-07-06 80.80 81.65 80.50 81.65 0.0M
2022-07-05 80.45 80.45 78.00 79.95 0.0M
2022-07-01 79.55 80.20 78.75 79.60 0.0M
2022-06-30 79.05 79.95 78.40 78.90 0.0M
2022-06-29 80.95 80.95 79.35 79.35 0.0M
2022-06-27 78.85 78.85 78.85 78.85 0.0M
2022-06-24 79.95 80.10 78.75 79.40 0.0M
2022-06-23 81.50 81.50 79.20 79.90 0.0M
2022-06-22 80.55 80.55 78.50 79.70 0.0M
2022-06-21 80.45 80.45 80.45 80.45 0.0M
2022-06-20 78.70 80.35 78.70 80.35 0.0M
2022-06-17 81.20 83.00 78.30 78.30 0.0M
2022-06-16 79.65 80.25 78.60 79.75 0.0M
2022-06-15 77.65 79.70 77.65 79.70 0.0M
2022-06-14 78.50 78.50 77.60 78.05 0.0M
2022-06-13 75.85 75.85 75.85 75.85 0.0M
2022-06-10 76.00 77.65 76.00 77.25 0.0M
2022-06-09 78.75 78.85 76.70 76.70 0.0M
2022-06-08 75.15 79.25 75.15 79.25 0.0M
2022-06-07 75.15 75.15 72.75 74.60 0.0M
2022-06-01 75.20 75.20 75.20 75.20 0.0M
2022-05-31 75.15 76.55 74.05 76.30 0.0M
2022-05-30 75.75 75.75 75.75 75.75 0.0M
2022-05-27 73.10 74.85 73.10 74.80 0.0M
2022-05-25 72.20 72.20 71.60 71.75 0.0M
2022-05-24 71.65 71.65 71.00 71.00 0.0M
2022-05-23 73.15 73.15 73.15 73.15 0.0M
2022-05-20 73.55 73.55 70.90 71.15 0.0M
2022-05-19 70.15 72.35 70.15 72.35 0.0M
2022-05-18 71.75 71.95 70.65 70.65 0.0M
2022-05-16 69.30 72.10 69.30 71.80 0.0M
2022-05-13 70.60 70.90 70.45 70.90 0.0M
2022-05-12 70.05 70.05 66.45 68.15 0.0M
2022-05-11 72.60 73.05 71.70 71.70 0.0M
2022-05-10 70.85 73.10 70.75 73.10 0.0M
2022-05-09 73.95 73.95 70.35 70.35 0.0M
2022-05-06 76.85 76.85 76.45 76.45 0.0M
2022-05-05 79.50 79.50 79.50 79.50 0.0M
2022-05-04 79.20 79.20 78.00 78.00 0.0M
2022-05-03 79.35 79.35 79.35 79.35 0.0M
2022-04-29 83.45 87.80 83.45 84.95 0.0M
2022-04-28 83.95 83.95 83.95 83.95 0.0M
2022-04-26 71.60 71.95 71.60 71.95 0.0M
2022-04-22 75.05 75.25 75.05 75.25 0.0M
2022-04-21 77.20 78.10 77.20 77.95 0.0M
2022-04-20 77.95 77.95 77.95 77.95 0.0M
2022-04-19 79.40 79.45 75.60 78.80 0.0M
2022-04-13 76.65 76.65 75.10 75.70 0.0M
2022-04-12 75.45 75.55 75.45 75.55 0.0M
2022-04-11 77.20 77.20 77.00 77.00 0.0M
2022-04-08 78.50 78.50 78.50 78.50 0.0M
2022-04-07 81.75 81.75 78.45 78.45 0.0M
2022-04-06 79.70 79.70 78.80 78.80 0.0M
2022-04-05 79.80 83.20 79.80 83.20 0.0M
2022-04-04 81.85 81.85 78.05 79.10 0.0M
2022-04-01 77.35 77.35 77.35 77.35 0.0M
2022-03-30 77.30 77.65 77.30 77.40 0.0M
2022-03-29 77.45 78.25 77.35 78.00 0.0M
2022-03-28 76.80 76.80 76.80 76.80 0.0M
2022-03-24 76.05 77.05 76.05 77.05 0.0M
2022-03-23 76.20 76.20 76.20 76.20 0.0M
2022-03-22 76.80 77.75 76.80 77.55 0.0M
2022-03-21 77.00 78.40 77.00 77.55 0.0M
2022-03-17 76.90 77.95 75.40 76.25 0.0M
2022-03-16 74.30 75.65 74.30 75.25 0.0M
2022-03-15 71.05 71.75 71.00 71.00 0.0M
2022-03-14 69.45 72.65 69.00 72.20 0.0M
2022-03-11 72.60 73.40 71.85 71.85 0.0M
2022-03-10 77.30 77.30 74.25 74.25 0.0M
2022-03-09 73.70 74.10 73.45 73.45 0.0M
2022-03-08 70.65 70.65 70.30 70.30 0.0M
2022-03-07 72.05 72.15 70.50 71.75 0.0M
2022-03-04 73.80 76.00 73.80 74.70 0.0M
2022-03-03 79.50 79.50 74.40 74.40 0.0M
2022-03-02 78.75 78.75 78.75 78.75 0.0M
2022-03-01 76.05 76.50 75.40 75.80 0.0M
2022-02-25 70.85 74.35 70.85 74.00 0.0M
2022-02-24 67.95 69.00 67.05 68.70 0.0M
2022-02-23 72.90 72.90 72.80 72.80 0.0M
2022-02-22 71.50 72.00 71.50 72.00 0.0M
2022-02-21 70.50 70.50 70.20 70.20 0.0M
2022-02-18 74.80 74.80 74.60 74.70 0.0M
2022-02-17 76.40 77.30 76.35 76.35 0.0M
2022-02-16 77.95 77.95 76.60 76.60 0.0M
2022-02-15 78.35 78.60 77.25 77.25 0.0M
2022-02-14 76.85 77.50 75.35 77.35 0.0M
2022-02-11 78.80 79.25 78.80 79.25 0.0M
2022-02-09 81.80 83.50 81.70 83.50 0.0M
2022-02-08 81.10 81.65 81.10 81.65 0.0M
2022-02-04 83.55 84.00 81.80 81.80 0.0M
2022-02-03 86.15 87.10 85.70 85.70 0.0M
2022-02-02 87.40 87.75 86.55 87.75 0.0M
2022-02-01 87.65 87.65 87.65 87.65 0.0M
2022-01-31 86.45 87.15 86.45 87.15 0.0M
2022-01-27 88.50 92.30 87.35 91.35 0.0M
2022-01-26 78.80 80.05 78.45 80.05 0.0M
2022-01-25 77.10 77.80 76.10 77.30 0.0M
2022-01-24 77.50 77.55 76.50 76.90 0.0M
2022-01-21 79.75 79.75 79.75 79.75 0.0M
2022-01-20 81.85 82.05 80.40 81.95 0.0M
2022-01-19 81.00 81.00 81.00 81.00 0.0M
2022-01-18 79.70 81.30 79.70 81.30 0.0M
2022-01-17 79.45 79.45 78.75 78.75 0.0M
2022-01-12 81.40 81.70 81.35 81.70 0.0M
2022-01-11 80.60 80.65 79.05 80.15 0.0M
2022-01-10 80.75 80.75 80.75 80.75 0.0M
2022-01-06 85.40 85.50 85.10 85.10 0.0M