DO & CO

DOCO
🏛️ イギリス →
222.50
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 88.60 89.80 88.50 88.50 0.0M
2022-12-29 88.80 89.20 88.40 88.90 0.0M
2022-12-28 88.90 89.40 88.10 88.40 0.0M
2022-12-23 90.30 91.25 90.30 91.25 0.0M
2022-12-22 91.00 91.00 90.20 90.25 0.0M
2022-12-21 92.50 92.70 92.40 92.60 0.0M
2022-12-20 92.70 93.10 91.65 91.65 0.0M
2022-12-19 93.10 93.70 92.40 93.00 0.0M
2022-12-16 94.20 94.20 92.30 92.60 0.0M
2022-12-15 95.00 95.00 93.80 94.45 0.0M
2022-12-14 94.22 94.22 92.50 92.80 0.0M
2022-12-13 95.10 96.10 94.30 95.05 0.0M
2022-12-12 95.00 96.30 94.70 95.45 0.0M
2022-12-09 94.00 95.50 92.60 94.05 0.0M
2022-12-08 91.90 94.40 91.90 93.80 0.0M
2022-12-07 90.90 91.90 90.20 91.65 0.0M
2022-12-06 92.00 92.00 88.80 90.25 0.0M
2022-12-05 90.90 93.10 90.40 92.70 0.0M
2022-12-02 92.40 92.40 91.10 92.00 0.0M
2022-12-01 90.10 92.10 90.00 91.45 0.0M
2022-11-30 88.70 89.00 88.10 88.80 0.0M
2022-11-29 89.60 89.80 88.00 88.50 0.0M
2022-11-28 89.10 89.10 87.90 88.50 0.0M
2022-11-25 88.50 89.90 88.50 89.30 0.0M
2022-11-24 88.00 89.00 88.00 88.30 0.0M
2022-11-23 87.90 89.90 87.60 88.40 0.0M
2022-11-22 90.20 90.20 88.10 88.10 0.0M
2022-11-21 90.50 91.50 88.60 90.55 0.0M
2022-11-18 83.50 89.20 82.60 88.60 0.0M
2022-11-17 81.00 84.30 80.90 82.55 0.0M
2022-11-16 81.70 81.90 80.70 81.40 0.0M
2022-11-15 82.80 83.40 80.40 83.25 0.0M
2022-11-14 82.60 84.70 81.60 82.75 0.0M
2022-11-11 80.40 82.25 79.50 82.25 0.0M
2022-11-10 79.50 81.10 79.20 81.10 0.0M
2022-11-09 80.00 80.60 78.95 78.95 0.0M
2022-11-08 81.30 81.50 80.90 81.00 0.0M
2022-11-07 79.90 81.50 79.90 81.40 0.0M
2022-11-04 81.00 81.20 78.85 78.85 0.0M
2022-11-03 78.50 81.00 78.50 80.10 0.0M
2022-11-02 80.30 80.30 79.05 79.05 0.0M
2022-11-01 79.90 80.20 78.90 79.75 0.0M
2022-10-31 80.83 80.83 78.40 78.95 0.0M
2022-10-28 81.40 82.90 81.10 82.35 0.0M
2022-10-27 80.20 82.00 79.90 81.60 0.0M
2022-10-25 80.30 80.50 78.65 78.65 0.0M
2022-10-24 80.30 80.30 78.95 78.95 0.0M
2022-10-21 79.10 79.60 78.60 78.95 0.0M
2022-10-20 78.70 80.60 78.60 79.75 0.0M
2022-10-19 78.30 80.20 78.30 79.45 0.0M
2022-10-18 78.80 78.90 77.60 78.55 0.0M
2022-10-17 78.10 78.80 77.80 78.35 0.0M
2022-10-14 77.40 77.50 76.40 77.40 0.0M
2022-10-13 73.70 76.50 73.70 75.75 0.0M
2022-10-12 73.80 74.50 73.50 74.35 0.0M
2022-10-11 72.90 73.90 72.80 73.50 0.0M
2022-10-10 72.80 73.20 72.40 72.40 0.0M
2022-10-07 73.30 74.20 72.60 72.60 0.0M
2022-10-06 73.10 73.10 73.10 73.10 0.0M
2022-10-05 72.80 73.20 71.30 72.10 0.0M
2022-10-04 72.50 77.00 72.00 73.20 0.0M
2022-10-03 68.00 70.25 67.70 70.25 0.0M
2022-09-30 68.50 68.90 67.90 68.60 0.0M
2022-09-29 69.20 69.20 67.70 67.85 0.0M
2022-09-28 70.20 70.50 68.80 70.25 0.0M
2022-09-27 71.60 72.20 71.60 72.10 0.0M
2022-09-26 71.30 72.20 70.70 72.20 0.0M
2022-09-23 72.40 73.00 71.50 72.00 0.0M
2022-09-22 73.10 73.10 72.10 72.10 0.0M
2022-09-21 74.80 75.70 73.80 74.65 0.0M
2022-09-20 76.80 76.80 75.20 75.55 0.0M
2022-09-16 76.20 76.50 76.20 76.40 0.0M
2022-09-15 77.90 77.90 77.00 77.00 0.0M
2022-09-14 77.70 77.70 76.60 76.60 0.0M
2022-09-13 78.60 78.65 78.60 78.65 0.0M
2022-09-12 78.00 78.90 78.00 78.75 0.0M
2022-09-09 80.00 80.00 78.70 79.15 0.0M
2022-09-08 80.80 80.80 79.50 80.70 0.0M
2022-09-07 81.90 82.30 80.00 80.60 0.0M
2022-09-06 80.60 81.30 80.60 81.30 0.0M
2022-09-05 79.20 80.30 79.00 80.30 0.0M
2022-09-02 78.70 79.55 78.30 79.55 0.0M
2022-09-01 78.40 78.40 77.50 78.25 0.0M
2022-08-31 77.10 79.40 77.10 78.55 0.0M
2022-08-30 77.20 77.60 75.35 75.35 0.0M
2022-08-26 77.50 77.60 76.40 76.40 0.0M
2022-08-25 78.00 78.10 76.90 76.90 0.0M
2022-08-24 77.40 77.50 75.60 76.60 0.0M
2022-08-23 78.60 79.20 77.90 78.35 0.0M
2022-08-22 80.90 81.00 77.70 78.05 0.0M
2022-08-19 81.90 82.40 80.80 82.05 0.0M
2022-08-18 83.90 83.90 81.90 82.25 0.0M
2022-08-17 82.20 82.45 82.20 82.45 0.0M
2022-08-16 79.50 81.30 79.00 81.10 0.0M
2022-08-15 80.80 81.20 79.10 79.85 0.0M
2022-08-12 79.80 82.65 79.80 82.65 0.0M
2022-08-11 81.80 81.90 75.00 80.00 0.0M
2022-08-10 82.00 83.80 82.00 82.65 0.0M
2022-08-09 82.90 83.50 81.30 81.70 0.0M
2022-08-08 81.90 82.70 81.90 82.50 0.0M
2022-08-05 80.70 82.10 80.50 81.60 0.0M
2022-08-04 83.20 83.20 81.50 82.55 0.0M
2022-08-03 82.10 82.70 81.60 82.45 0.0M
2022-08-02 81.40 81.40 81.00 81.30 0.0M
2022-08-01 81.10 82.00 81.00 81.30 0.0M
2022-07-29 80.10 81.80 80.10 81.70 0.0M
2022-07-28 79.50 79.60 78.55 78.55 0.0M
2022-07-27 76.90 79.60 76.90 78.65 0.0M
2022-07-26 77.40 77.40 76.00 76.00 0.0M
2022-07-25 75.60 77.90 75.50 77.00 0.0M
2022-07-22 76.30 76.60 75.70 75.75 0.0M
2022-07-21 77.00 77.30 76.50 76.50 0.0M
2022-07-20 78.10 78.60 76.00 76.80 0.0M
2022-07-19 76.50 78.50 76.00 78.25 0.0M
2022-07-18 75.60 76.70 75.60 76.70 0.0M
2022-07-15 73.90 76.80 73.90 76.40 0.0M
2022-07-14 73.70 73.90 72.50 73.90 0.0M
2022-07-13 74.90 74.90 73.50 74.25 0.0M
2022-07-12 75.10 75.10 74.40 74.75 0.0M
2022-07-11 76.80 76.90 75.25 75.25 0.0M
2022-07-08 75.20 77.50 75.20 77.50 0.0M
2022-07-07 73.60 76.20 73.60 75.65 0.0M
2022-07-06 73.70 74.60 72.20 74.55 0.0M
2022-07-05 77.10 77.10 73.40 73.40 0.0M
2022-07-04 79.20 79.20 77.10 78.15 0.0M
2022-07-01 78.90 79.70 78.80 79.65 0.0M
2022-06-30 80.10 80.65 77.70 78.95 0.0M
2022-06-29 84.20 84.20 81.70 82.25 0.0M
2022-06-28 86.20 86.20 84.80 84.90 0.0M
2022-06-27 86.20 86.20 84.30 84.30 0.0M
2022-06-24 82.90 84.20 82.90 83.45 0.0M
2022-06-23 84.50 85.80 82.60 82.65 0.0M
2022-06-22 83.80 85.00 83.80 84.30 0.0M
2022-06-21 85.30 86.60 85.30 86.55 0.0M
2022-06-20 84.90 85.90 82.10 85.90 0.0M
2022-06-17 88.20 89.70 85.40 86.55 0.0M
2022-06-16 89.90 90.00 87.50 88.60 0.0M
2022-06-15 84.90 89.80 83.60 89.30 0.0M
2022-06-14 83.40 83.40 82.10 83.25 0.0M
2022-06-13 84.30 84.30 82.30 82.95 0.0M
2022-06-10 88.70 88.70 85.60 85.60 0.0M
2022-06-09 84.60 89.00 84.50 88.60 0.0M
2022-06-08 85.80 85.80 83.80 84.80 0.0M
2022-06-07 86.20 86.30 84.70 85.00 0.0M
2022-06-01 87.80 87.80 85.40 85.60 0.0M
2022-05-31 86.60 87.70 86.10 87.35 0.0M
2022-05-30 87.20 89.10 87.20 88.70 0.0M
2022-05-27 84.30 87.00 84.00 86.55 0.0M
2022-05-26 83.30 83.90 83.10 83.85 0.0M
2022-05-25 82.00 82.90 81.60 82.25 0.0M
2022-05-24 79.70 81.60 79.60 81.30 0.0M
2022-05-23 79.30 80.50 79.30 80.10 0.0M
2022-05-20 80.40 81.20 78.80 78.95 0.0M
2022-05-19 79.10 79.70 78.20 78.95 0.0M
2022-05-18 83.50 84.30 79.50 79.65 0.0M
2022-05-17 80.90 83.60 80.00 82.95 0.0M
2022-05-16 80.40 80.40 80.40 80.40 0.0M
2022-05-13 78.40 79.20 78.40 78.55 0.0M
2022-05-12 76.50 78.30 75.90 77.60 0.0M
2022-05-11 77.00 78.00 76.70 77.40 0.0M
2022-05-10 76.10 77.80 76.10 76.40 0.0M
2022-05-09 80.10 80.40 75.75 75.75 0.0M
2022-05-06 80.20 81.00 80.20 80.80 0.0M
2022-05-05 83.50 83.50 80.90 81.00 0.0M
2022-05-04 82.30 82.65 82.30 82.65 0.0M
2022-05-03 83.10 83.10 82.60 82.95 0.0M
2022-04-29 84.00 84.00 83.65 83.65 0.0M
2022-04-28 84.80 84.80 83.00 83.45 0.0M
2022-04-27 83.00 84.20 83.00 83.75 0.0M
2022-04-26 84.60 85.80 81.90 81.90 0.0M
2022-04-25 84.60 84.60 82.89 84.30 0.0M
2022-04-22 81.10 84.80 81.10 83.75 0.0M
2022-04-21 79.00 81.90 78.40 81.90 0.0M
2022-04-20 78.20 78.80 77.20 78.05 0.0M
2022-04-19 75.60 78.60 75.50 78.15 0.0M
2022-04-14 74.00 75.10 74.00 74.85 0.0M
2022-04-13 74.00 74.00 73.00 73.00 0.0M
2022-04-12 72.50 74.70 72.50 73.50 0.0M
2022-04-11 72.70 73.00 72.20 72.20 0.0M
2022-04-08 73.10 73.30 72.50 73.30 0.0M
2022-04-07 71.90 73.90 71.90 73.00 0.0M
2022-04-06 73.30 73.30 71.10 71.85 0.0M
2022-04-05 74.80 74.80 73.60 74.15 0.0M
2022-04-04 74.60 75.25 73.90 75.25 0.0M
2022-04-01 76.19 76.19 74.50 75.45 0.0M
2022-03-31 78.60 78.60 76.90 77.20 0.0M
2022-03-30 77.80 77.90 77.40 77.90 0.0M
2022-03-29 77.00 79.70 77.00 78.85 0.0M
2022-03-28 76.90 76.90 76.00 76.50 0.0M
2022-03-25 75.20 75.20 74.95 74.95 0.0M
2022-03-24 77.50 77.50 74.80 75.05 0.0M
2022-03-23 78.20 78.20 77.00 77.50 0.0M
2022-03-22 78.10 78.35 77.30 78.35 0.0M
2022-03-21 80.30 80.30 77.10 77.60 0.0M
2022-03-18 78.90 79.60 77.10 78.75 0.0M
2022-03-17 79.90 80.20 78.20 78.85 0.0M
2022-03-16 78.20 79.40 78.20 79.35 0.0M
2022-03-15 74.80 76.70 74.80 76.70 0.0M
2022-03-14 78.10 78.10 76.67 77.00 0.0M
2022-03-11 77.50 77.50 77.50 77.50 0.0M
2022-03-10 76.00 77.10 74.00 74.35 0.0M
2022-03-09 75.10 77.84 75.10 75.25 0.0M
2022-03-08 77.80 77.80 71.75 71.75 0.0M
2022-03-07 72.20 76.70 72.20 75.15 0.0M
2022-03-04 79.60 79.60 78.20 79.35 0.0M
2022-03-03 84.20 84.90 81.00 81.70 0.0M
2022-03-02 81.70 84.70 80.70 84.40 0.0M
2022-03-01 87.00 87.00 82.35 82.35 0.0M
2022-02-28 86.90 88.80 85.70 88.40 0.0M
2022-02-25 84.90 89.50 84.90 88.60 0.0M
2022-02-24 83.10 83.60 80.90 83.55 0.0M
2022-02-23 91.80 93.08 88.80 89.00 0.0M
2022-02-22 86.40 92.50 86.40 91.85 0.0M
2022-02-21 91.00 91.00 88.30 88.30 0.0M
2022-02-18 92.60 92.60 89.90 90.45 0.0M
2022-02-17 93.80 93.80 91.25 91.25 0.0M
2022-02-16 95.20 95.20 92.80 93.20 0.0M
2022-02-15 89.40 93.70 89.40 92.60 0.0M
2022-02-14 89.10 90.00 88.70 88.70 0.0M
2022-02-11 91.15 93.00 91.15 93.00 0.0M
2022-02-10 94.10 94.20 91.70 92.70 0.0M
2022-02-09 89.50 94.60 89.20 93.50 0.0M
2022-02-08 87.30 88.20 87.30 88.20 0.0M
2022-02-07 86.70 87.55 86.70 87.55 0.0M
2022-02-04 86.40 87.50 85.80 87.35 0.0M
2022-02-03 87.50 88.00 87.40 88.00 0.0M
2022-02-02 90.60 91.00 86.45 86.45 0.0M
2022-02-01 90.50 91.60 90.20 90.85 0.0M
2022-01-31 87.70 90.20 87.70 89.80 0.0M
2022-01-28 86.50 87.50 85.35 87.35 0.0M
2022-01-27 84.10 87.80 84.10 86.15 0.0M
2022-01-26 81.00 85.27 81.00 84.90 0.0M
2022-01-25 78.60 80.70 77.60 80.50 0.0M
2022-01-24 86.20 86.40 78.70 79.65 0.0M
2022-01-21 86.70 87.40 85.40 86.35 0.0M
2022-01-20 86.40 87.50 86.40 87.35 0.0M
2022-01-19 82.40 85.90 82.20 85.90 0.0M
2022-01-18 84.30 84.30 82.75 82.75 0.0M
2022-01-17 83.10 84.90 83.10 83.85 0.0M
2022-01-14 84.10 84.10 83.10 84.00 0.0M
2022-01-13 82.60 84.00 82.60 82.75 0.0M
2022-01-12 81.90 84.20 81.90 83.65 0.0M
2022-01-11 80.80 81.20 80.80 81.20 0.0M
2022-01-10 81.40 81.40 79.90 80.80 0.0M
2022-01-07 79.90 80.90 79.50 80.20 0.0M
2022-01-06 82.60 82.60 81.20 81.20 0.0M
2022-01-05 81.60 81.80 80.50 80.90 0.0M
2022-01-04 77.80 79.00 77.50 78.65 0.0M