Clas Ohlson B

CLASb
🏛️ イギリス →
364.20
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
2021-12-30 138.10 138.10 136.70 137.95 0.0M
2021-12-29 137.10 137.80 136.10 137.60 0.0M
2021-12-23 136.50 136.50 133.80 133.85 0.0M
2021-12-22 135.80 135.90 133.20 133.20 0.0M
2021-12-21 135.10 137.60 135.10 136.55 0.0M
2021-12-20 132.00 134.85 131.80 134.85 0.0M
2021-12-17 134.40 136.80 133.00 133.30 0.0M
2021-12-16 134.40 135.30 133.40 133.75 0.0M
2021-12-15 130.50 133.40 130.00 132.30 0.0M
2021-12-14 131.50 131.60 129.30 129.45 0.0M
2021-12-13 128.40 130.30 128.40 129.35 0.0M
2021-12-10 124.90 129.10 124.90 127.75 0.0M
2021-12-09 124.30 126.40 120.70 123.95 0.0M
2021-12-08 124.80 132.20 121.70 129.05 0.0M
2021-12-07 114.60 115.40 113.30 113.40 0.0M
2021-12-06 111.30 112.50 110.60 111.40 0.0M
2021-12-03 112.20 112.60 110.60 110.60 0.0M
2021-12-02 112.30 112.50 110.80 112.20 0.0M
2021-12-01 111.40 113.60 111.40 113.50 0.0M
2021-11-30 110.40 111.80 110.40 110.95 0.0M
2021-11-29 111.40 111.40 109.75 109.75 0.0M
2021-11-26 109.40 111.60 108.50 110.20 0.0M
2021-11-25 111.70 113.00 110.90 110.90 0.0M
2021-11-24 110.20 111.60 109.70 110.25 0.0M
2021-11-23 108.30 109.80 107.70 108.25 0.0M
2021-11-22 109.00 110.40 108.70 109.10 0.0M
2021-11-19 107.90 108.50 106.60 108.25 0.0M
2021-11-18 107.40 108.10 106.20 107.20 0.0M
2021-11-17 106.80 108.20 106.80 108.20 0.0M
2021-11-16 104.20 106.00 104.20 104.85 0.0M
2021-11-15 103.20 105.50 103.20 104.95 0.0M
2021-11-12 103.30 104.50 103.20 104.50 0.0M
2021-11-11 101.70 104.80 101.60 103.05 0.0M
2021-11-10 101.60 102.30 100.10 101.97 0.0M
2021-11-09 96.50 100.70 96.40 100.70 0.0M
2021-11-08 93.80 94.35 93.80 94.20 0.0M
2021-11-05 93.90 94.03 92.80 94.03 0.0M
2021-11-04 95.45 95.55 93.60 94.03 0.0M
2021-11-03 94.15 94.90 93.70 94.05 0.0M
2021-11-02 93.55 94.15 93.50 93.50 0.0M
2021-11-01 92.80 93.80 92.80 93.35 0.0M
2021-10-29 90.80 92.55 90.80 92.17 0.0M
2021-10-28 90.40 91.05 90.15 90.58 0.0M
2021-10-27 91.25 91.75 90.35 91.20 0.0M
2021-10-26 91.30 91.65 90.15 91.17 0.0M
2021-10-25 91.90 92.10 91.10 91.58 0.0M
2021-10-22 91.40 91.40 91.00 91.22 0.0M
2021-10-21 92.20 92.55 90.75 90.75 0.0M
2021-10-20 91.25 92.80 90.50 92.55 0.0M
2021-10-19 93.60 93.95 91.50 92.12 0.0M
2021-10-18 93.95 93.95 92.60 93.65 0.0M
2021-10-15 91.90 93.05 91.45 93.05 0.0M
2021-10-14 92.95 93.45 91.25 91.88 0.0M
2021-10-13 92.05 93.00 92.05 92.95 0.0M
2021-10-12 90.55 92.10 90.40 91.95 0.0M
2021-10-11 90.45 90.45 89.55 90.25 0.0M
2021-10-08 91.55 91.65 90.55 91.47 0.0M
2021-10-07 89.75 92.30 89.75 91.72 0.0M
2021-10-06 88.55 88.90 87.08 87.08 0.0M
2021-10-05 87.05 88.40 86.60 87.50 0.0M
2021-10-04 89.05 89.05 87.38 87.38 0.0M
2021-10-01 89.00 89.50 88.80 88.80 0.0M
2021-09-30 90.20 90.75 90.05 90.25 0.0M
2021-09-29 89.50 90.20 88.70 89.75 0.0M
2021-09-28 91.60 91.60 89.65 89.90 0.0M
2021-09-27 93.50 93.50 92.20 93.17 0.0M
2021-09-24 92.85 92.85 91.85 92.58 0.0M
2021-09-23 92.50 94.30 92.50 92.85 0.0M
2021-09-22 92.55 92.90 91.40 91.72 0.0M
2021-09-21 93.30 93.40 91.75 92.65 0.0M
2021-09-20 91.80 94.45 91.80 93.53 0.0M
2021-09-17 92.70 93.70 92.05 92.60 0.0M
2021-09-16 90.50 91.60 90.30 91.11 0.0M
2021-09-15 91.90 92.20 90.35 90.40 0.0M
2021-09-14 90.65 92.30 89.35 91.67 0.0M
2021-09-13 89.75 90.95 88.85 90.00 0.0M
2021-09-10 91.40 93.70 91.40 93.00 0.0M
2021-09-09 94.50 96.80 92.45 92.53 0.1M
2021-09-08 99.60 100.20 92.10 95.53 0.0M
2021-09-07 103.80 103.90 102.20 102.65 0.0M
2021-09-06 103.70 104.20 103.50 103.55 0.0M
2021-09-03 103.20 103.30 102.00 103.30 0.0M
2021-09-02 102.20 102.60 101.70 102.12 0.0M
2021-09-01 102.70 103.20 100.90 102.65 0.0M
2021-08-31 99.25 102.80 98.80 102.55 0.0M
2021-08-27 98.05 98.50 97.70 97.70 0.0M
2021-08-26 98.30 98.65 97.80 97.88 0.0M
2021-08-25 97.35 99.45 97.35 98.17 0.0M
2021-08-24 98.30 98.33 97.30 98.33 0.0M
2021-08-23 98.55 98.90 97.80 98.67 0.0M
2021-08-20 96.00 97.75 96.00 96.47 0.0M
2021-08-19 94.45 96.25 94.40 96.10 0.0M
2021-08-18 91.75 95.45 91.75 95.45 0.0M
2021-08-17 91.85 92.30 91.35 91.53 0.0M
2021-08-16 93.25 93.25 91.15 91.97 0.0M
2021-08-13 93.70 94.10 93.25 93.90 0.0M
2021-08-12 92.40 94.40 92.40 93.50 0.0M
2021-08-11 91.85 92.50 90.65 91.55 0.0M
2021-08-10 90.60 91.30 90.10 90.55 0.0M
2021-08-09 89.15 90.45 89.15 90.45 0.0M
2021-08-06 91.25 92.35 88.97 88.97 0.0M
2021-08-05 90.20 90.80 89.35 89.72 0.0M
2021-08-04 88.90 89.80 88.30 88.78 0.0M
2021-08-03 89.50 89.50 88.50 88.88 0.0M
2021-08-02 89.45 89.65 87.85 89.33 0.0M
2021-07-30 87.65 88.75 87.40 87.53 0.0M
2021-07-29 87.85 88.50 87.55 87.95 0.0M
2021-07-28 88.85 88.85 87.85 88.60 0.0M
2021-07-27 87.75 88.45 87.75 87.92 0.0M
2021-07-26 89.35 89.35 88.25 89.20 0.0M
2021-07-23 88.35 89.70 88.35 88.72 0.0M
2021-07-22 88.60 88.88 87.90 88.88 0.0M
2021-07-21 88.00 88.95 87.95 88.12 0.0M
2021-07-20 87.00 87.25 86.40 86.90 0.0M
2021-07-19 87.80 88.00 86.75 86.88 0.0M
2021-07-16 88.75 89.50 88.65 89.20 0.0M
2021-07-15 88.35 88.80 88.05 88.33 0.0M
2021-07-14 88.60 88.95 88.40 88.80 0.0M
2021-07-13 88.90 89.75 88.55 88.55 0.0M
2021-07-12 89.00 89.35 88.30 88.60 0.0M
2021-07-09 87.60 88.80 87.50 88.80 0.0M
2021-07-08 90.60 90.60 87.38 87.38 0.0M
2021-07-07 91.70 93.55 90.10 90.53 0.0M
2021-07-06 91.40 91.40 89.35 89.92 0.0M
2021-07-05 88.05 91.20 88.05 90.78 0.0M
2021-07-02 88.60 88.95 88.05 88.90 0.0M
2021-07-01 88.75 89.15 88.25 88.60 0.0M
2021-06-30 88.85 89.50 88.10 88.80 0.0M
2021-06-29 88.20 89.30 87.95 88.33 0.0M
2021-06-28 88.20 88.50 87.70 88.42 0.0M
2021-06-24 89.45 89.45 88.03 88.03 0.0M
2021-06-23 89.30 89.30 88.55 88.72 0.0M
2021-06-22 88.50 89.85 88.00 89.85 0.0M
2021-06-21 89.55 89.90 88.35 89.00 0.0M
2021-06-18 91.10 91.45 89.92 89.92 0.0M
2021-06-17 93.25 93.25 91.25 91.67 0.0M
2021-06-16 93.15 93.50 92.65 92.95 0.0M
2021-06-15 93.20 93.70 92.60 93.70 0.0M
2021-06-14 93.85 93.90 93.05 93.90 0.0M
2021-06-11 93.45 93.95 92.95 93.83 0.0M
2021-06-10 93.85 94.65 93.60 94.65 0.0M
2021-06-09 95.00 96.15 94.30 94.75 0.0M
2021-06-08 94.80 95.45 94.40 94.40 0.0M
2021-06-07 94.95 96.55 94.70 95.00 0.0M
2021-06-04 96.45 96.45 93.80 94.72 0.0M
2021-06-03 91.80 97.90 91.55 96.83 0.0M
2021-06-02 92.60 93.65 90.05 91.12 0.0M
2021-06-01 94.05 95.60 93.95 95.00 0.0M
2021-05-28 93.40 94.45 93.28 93.28 0.0M
2021-05-27 92.45 94.40 92.15 94.03 0.0M
2021-05-26 94.40 94.40 92.65 92.65 0.1M
2021-05-25 92.10 94.10 92.10 93.20 0.0M
2021-05-24 93.15 93.15 90.80 92.05 0.0M
2021-05-21 94.60 95.95 94.30 94.58 0.0M
2021-05-20 94.05 94.05 92.95 93.83 0.0M
2021-05-19 93.00 94.40 93.00 94.40 0.0M
2021-05-18 92.75 94.55 92.55 94.38 0.0M
2021-05-17 91.85 91.85 90.95 91.60 0.0M
2021-05-14 91.40 91.70 90.60 90.60 0.0M
2021-05-12 90.95 91.60 90.55 91.35 0.0M
2021-05-11 90.55 91.35 90.50 91.35 0.0M
2021-05-10 91.50 92.75 90.35 91.75 0.0M
2021-05-07 89.65 91.30 86.45 90.83 0.0M
2021-05-06 90.70 91.90 90.70 90.80 0.0M
2021-05-05 88.95 90.15 88.95 89.85 0.0M
2021-05-04 89.35 89.75 88.55 88.67 0.0M
2021-04-30 91.10 91.10 91.10 91.10 0.0M
2021-04-29 91.10 91.10 90.15 90.15 0.0M
2021-04-28 91.70 92.10 91.00 91.88 0.0M
2021-04-27 90.80 91.95 90.80 91.83 0.0M
2021-04-26 92.05 92.05 91.45 91.75 0.0M
2021-04-23 91.90 91.90 91.55 91.55 0.0M
2021-04-22 92.25 93.80 92.25 93.55 0.0M
2021-04-21 90.40 92.15 90.40 92.10 0.0M
2021-04-20 91.60 91.95 90.65 91.25 0.0M
2021-04-19 90.55 91.30 90.50 91.03 0.0M
2021-04-16 91.60 92.38 90.80 92.38 0.0M
2021-04-15 91.35 93.12 91.20 93.12 0.0M
2021-04-14 93.75 93.80 92.05 92.30 0.0M
2021-04-13 94.75 95.05 93.70 94.92 0.0M
2021-04-12 95.20 95.20 94.15 94.90 0.0M
2021-04-09 95.95 96.25 95.70 96.00 0.0M
2021-04-08 97.25 97.25 95.35 95.35 0.0M
2021-04-07 97.95 98.40 95.85 97.60 0.0M
2021-04-06 94.60 95.05 93.50 94.42 0.0M
2021-04-01 94.05 94.47 92.95 94.47 0.0M
2021-03-31 94.60 94.75 93.65 94.47 0.0M
2021-03-30 94.00 94.50 93.60 93.88 0.0M
2021-03-29 94.55 94.85 93.45 93.60 0.0M
2021-03-26 95.45 95.45 93.45 93.92 0.0M
2021-03-25 94.95 95.40 93.45 94.30 0.0M
2021-03-24 94.75 95.00 94.05 94.55 0.0M
2021-03-23 94.45 95.50 94.35 95.03 0.0M
2021-03-22 95.70 96.20 95.40 96.20 0.0M
2021-03-19 96.00 96.70 95.60 95.97 0.0M
2021-03-18 96.85 97.05 94.80 96.53 0.0M
2021-03-17 93.20 97.20 92.05 94.83 0.1M
2021-03-16 89.75 90.15 88.25 88.70 0.0M
2021-03-15 90.65 92.20 89.85 90.53 0.0M
2021-03-12 89.75 90.85 89.03 89.03 0.0M
2021-03-11 89.00 90.00 87.95 89.12 0.1M
2021-03-10 84.45 90.30 84.45 88.62 0.1M
2021-03-09 80.50 82.30 80.50 81.35 0.0M
2021-03-08 77.90 79.45 77.90 79.20 0.0M
2021-03-05 77.05 77.35 76.65 76.92 0.0M
2021-03-04 78.20 78.55 77.65 78.33 0.0M
2021-03-03 77.50 78.70 77.50 78.67 0.0M
2021-03-02 77.95 78.47 77.80 78.47 0.0M
2021-03-01 77.35 77.35 76.50 77.28 0.0M
2021-02-26 74.55 76.47 74.55 76.47 0.0M
2021-02-25 76.45 76.45 75.35 76.22 0.0M
2021-02-24 75.00 76.10 74.90 75.75 0.0M
2021-02-23 74.20 74.85 73.22 74.25 0.0M
2021-02-22 73.15 74.35 73.15 73.60 0.0M
2021-02-19 74.50 74.85 73.90 74.55 0.0M
2021-02-18 75.50 75.50 74.38 74.38 0.0M
2021-02-17 76.60 76.60 75.50 75.62 0.0M
2021-02-16 77.10 78.10 76.65 77.20 0.1M
2021-02-15 75.95 77.25 75.80 76.62 0.0M
2021-02-12 74.45 74.95 74.10 74.35 0.0M
2021-02-11 74.95 75.20 74.60 75.20 0.0M
2021-02-10 75.90 75.90 74.78 74.78 0.0M
2021-02-09 75.60 76.17 75.40 76.17 0.0M
2021-02-08 76.85 77.15 76.45 77.15 0.0M
2021-02-05 77.55 77.80 76.90 77.80 0.0M
2021-02-04 77.70 77.75 77.30 77.65 0.0M
2021-02-03 77.00 77.30 76.70 77.05 0.0M
2021-02-02 76.85 76.85 76.45 76.70 0.0M
2021-02-01 76.50 76.80 76.20 76.47 0.0M
2021-01-29 76.00 76.50 75.70 75.70 0.0M
2021-01-28 74.95 76.55 74.25 75.92 0.0M
2021-01-27 75.70 77.20 75.70 75.90 0.0M
2021-01-26 75.85 76.10 75.12 75.12 0.0M
2021-01-25 76.30 76.30 74.80 75.17 0.0M
2021-01-22 77.75 77.78 77.25 77.78 0.0M
2021-01-21 77.55 77.90 77.35 77.90 0.0M
2021-01-20 78.00 78.10 77.65 77.65 0.0M
2021-01-19 77.55 77.85 77.47 77.47 0.0M
2021-01-18 75.80 77.60 75.80 77.60 0.0M
2021-01-15 75.85 76.10 75.45 75.80 0.0M
2021-01-14 78.35 78.35 78.00 78.00 0.0M
2021-01-13 78.00 78.65 77.60 78.30 0.0M
2021-01-12 77.85 78.40 77.75 78.03 0.0M
2021-01-11 79.20 79.20 77.35 77.35 0.0M
2021-01-08 79.20 79.20 78.30 78.75 0.0M
2021-01-07 79.15 79.30 77.75 78.85 0.0M
2021-01-05 79.00 79.10 78.25 78.25 0.0M
2021-01-04 78.40 78.90 78.00 78.25 0.0M