Europris ASA

EPR
🏛️ イギリス →
99.95
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
2022-12-30 69.00 69.45 68.80 68.80 0.0M
2022-12-29 68.15 69.45 68.15 68.65 0.0M
2022-12-28 67.90 68.45 67.55 68.20 0.0M
2022-12-23 68.35 68.40 67.78 67.78 0.0M
2022-12-22 67.65 67.80 67.10 67.12 0.0M
2022-12-21 67.25 67.25 66.65 66.65 0.0M
2022-12-20 65.35 66.30 65.35 65.53 0.0M
2022-12-19 65.50 66.40 64.65 66.30 0.0M
2022-12-16 66.60 66.70 65.85 66.50 0.0M
2022-12-15 66.70 67.65 66.40 67.12 0.0M
2022-12-14 66.10 66.25 64.80 65.58 0.0M
2022-12-13 64.95 65.60 64.45 64.80 0.0M
2022-12-12 64.25 64.85 64.20 64.75 0.0M
2022-12-09 63.50 64.80 63.40 64.25 0.1M
2022-12-08 64.90 64.90 63.30 63.92 0.0M
2022-12-07 63.10 63.35 62.75 63.12 0.0M
2022-12-06 63.50 63.55 62.80 63.42 0.0M
2022-12-05 62.95 64.10 62.95 64.10 0.0M
2022-12-02 63.20 63.52 62.75 63.52 0.0M
2022-12-01 62.75 63.75 62.25 63.08 0.0M
2022-11-30 62.00 62.30 61.90 62.15 0.0M
2022-11-29 61.25 61.80 61.10 61.42 0.0M
2022-11-28 61.70 61.70 61.15 61.67 0.0M
2022-11-25 61.70 62.35 61.65 62.15 0.0M
2022-11-24 61.35 61.48 60.90 61.48 0.0M
2022-11-23 61.15 62.15 61.05 61.62 0.1M
2022-11-22 60.05 60.90 60.05 60.15 0.0M
2022-11-21 58.80 59.60 58.80 59.42 0.0M
2022-11-18 58.55 59.05 58.45 58.50 0.0M
2022-11-17 57.95 58.45 57.70 57.77 0.0M
2022-11-16 58.40 58.50 57.85 58.05 0.0M
2022-11-15 58.65 58.90 57.75 58.70 0.1M
2022-11-14 57.95 58.20 57.85 57.88 0.0M
2022-11-11 58.55 58.55 57.80 58.00 0.0M
2022-11-10 56.75 57.92 56.40 57.92 0.0M
2022-11-09 57.70 57.70 56.65 57.27 0.1M
2022-11-08 58.40 58.60 57.65 57.77 0.0M
2022-11-07 58.75 58.75 58.15 58.15 0.0M
2022-11-04 60.40 60.40 58.75 59.12 0.0M
2022-11-03 57.75 62.75 57.45 62.15 0.0M
2022-11-02 61.15 62.05 60.75 60.80 0.0M
2022-11-01 61.90 61.95 61.10 61.33 0.0M
2022-10-31 61.50 62.55 61.50 62.55 0.0M
2022-10-28 60.40 61.58 60.40 61.58 0.0M
2022-10-27 61.50 61.50 60.85 61.02 0.0M
2022-10-26 60.65 60.70 60.50 60.50 0.0M
2022-10-25 60.50 60.75 59.10 60.10 0.0M
2022-10-24 58.25 59.55 58.25 59.48 0.0M
2022-10-21 57.65 58.70 57.55 58.35 0.0M
2022-10-20 57.85 58.00 57.45 57.48 0.0M
2022-10-19 58.25 58.70 58.10 58.55 0.0M
2022-10-18 58.20 58.50 57.80 58.35 0.0M
2022-10-17 58.05 58.50 57.65 57.92 0.0M
2022-10-14 58.75 59.00 58.15 58.45 0.0M
2022-10-13 57.70 57.70 57.15 57.33 0.0M
2022-10-12 57.95 58.10 57.50 58.10 0.0M
2022-10-11 57.70 58.50 57.45 58.30 0.0M
2022-10-10 57.65 57.85 57.65 57.77 0.0M
2022-10-07 57.55 57.65 56.95 56.95 0.0M
2022-10-06 58.15 58.15 57.45 57.60 0.0M
2022-10-05 57.60 58.15 57.23 57.23 0.0M
2022-10-04 57.50 58.05 57.30 57.52 0.0M
2022-10-03 54.65 56.35 54.65 56.10 0.1M
2022-09-30 53.95 54.50 53.95 54.20 0.0M
2022-09-29 53.30 53.62 53.10 53.62 0.0M
2022-09-28 53.20 53.75 52.30 53.42 0.0M
2022-09-27 55.40 55.60 54.65 55.27 0.0M
2022-09-26 53.65 54.35 53.65 54.35 0.0M
2022-09-23 56.20 56.20 55.05 55.38 0.1M
2022-09-22 56.95 57.10 56.20 56.20 0.0M
2022-09-21 56.50 57.73 56.50 57.73 0.0M
2022-09-20 57.55 57.55 57.02 57.02 0.0M
2022-09-16 60.65 60.65 58.20 58.30 0.1M
2022-09-15 61.15 61.50 60.85 61.23 0.0M
2022-09-14 60.20 60.70 60.20 60.50 0.0M
2022-09-13 60.60 61.20 60.20 60.20 0.0M
2022-09-12 59.25 60.70 59.25 60.10 0.0M
2022-09-09 55.50 58.70 55.50 58.10 0.1M
2022-09-08 55.45 55.65 54.75 55.42 0.0M
2022-09-07 55.65 56.00 54.85 54.85 0.0M
2022-09-06 58.15 58.20 56.60 56.80 0.0M
2022-09-05 57.65 57.70 57.45 57.52 0.0M
2022-09-02 58.95 58.95 58.10 58.20 0.0M
2022-09-01 59.55 59.60 58.75 59.33 0.0M
2022-08-31 59.45 59.90 59.30 59.52 0.0M
2022-08-30 59.65 59.75 58.15 59.27 0.0M
2022-08-26 60.65 61.08 60.30 61.08 0.0M
2022-08-25 60.25 60.40 60.10 60.10 0.0M
2022-08-24 59.40 59.95 59.40 59.67 0.0M
2022-08-23 58.70 59.40 58.55 58.85 0.1M
2022-08-22 59.65 59.65 58.80 59.12 0.0M
2022-08-19 59.85 60.50 59.75 59.92 0.0M
2022-08-18 59.65 59.85 59.58 59.58 0.0M
2022-08-17 59.95 59.95 59.38 59.38 0.0M
2022-08-16 59.85 60.20 59.85 60.20 0.0M
2022-08-15 59.25 59.48 59.25 59.48 0.0M
2022-08-12 59.20 59.42 59.05 59.42 0.0M
2022-08-11 59.50 59.70 59.48 59.48 0.0M
2022-08-10 58.45 59.25 58.45 59.08 0.0M
2022-08-09 58.80 59.40 58.45 58.65 0.0M
2022-08-08 58.20 58.45 57.85 58.45 0.0M
2022-08-05 58.70 58.70 57.80 58.40 0.0M
2022-08-04 57.70 58.20 57.60 57.88 0.0M
2022-08-03 57.05 57.12 56.75 57.12 0.0M
2022-08-02 58.10 58.10 57.50 57.73 0.0M
2022-08-01 57.30 57.95 56.95 57.88 0.0M
2022-07-29 57.20 57.40 56.65 57.27 0.1M
2022-07-28 56.50 56.80 55.95 56.40 0.0M
2022-07-27 56.55 56.55 56.35 56.35 0.0M
2022-07-26 56.75 56.85 55.80 56.50 0.0M
2022-07-25 57.30 57.90 57.25 57.52 0.0M
2022-07-22 57.00 57.35 56.75 57.12 0.0M
2022-07-21 57.50 57.50 57.02 57.02 0.0M
2022-07-20 56.90 57.55 56.65 57.02 0.0M
2022-07-19 58.10 58.10 56.30 57.08 0.0M
2022-07-18 57.00 58.95 57.00 58.95 0.0M
2022-07-15 54.85 57.35 54.85 56.20 0.1M
2022-07-14 50.80 55.90 50.80 55.48 0.1M
2022-07-13 47.18 47.54 46.90 47.20 0.1M
2022-07-12 47.36 47.96 47.36 47.75 0.1M
2022-07-11 46.80 47.96 46.80 47.40 0.0M
2022-07-08 47.72 48.04 47.14 47.61 0.0M
2022-07-07 46.62 47.68 46.58 47.28 0.0M
2022-07-06 46.52 46.86 46.33 46.33 0.0M
2022-07-05 46.80 46.80 45.90 46.21 0.0M
2022-07-04 46.70 46.76 46.62 46.76 0.0M
2022-07-01 46.10 46.70 45.98 46.58 0.0M
2022-06-30 46.28 46.58 45.82 46.46 0.0M
2022-06-29 46.94 47.13 46.82 47.13 0.0M
2022-06-28 46.64 47.18 46.20 47.17 0.1M
2022-06-27 46.88 47.30 46.88 47.09 0.0M
2022-06-24 45.12 46.10 45.12 46.05 0.0M
2022-06-23 44.76 45.16 44.76 45.16 0.0M
2022-06-22 45.08 45.12 44.42 44.67 0.0M
2022-06-21 45.22 45.60 45.22 45.25 0.0M
2022-06-20 44.74 45.58 44.74 45.41 0.0M
2022-06-17 44.46 45.24 44.46 44.86 0.0M
2022-06-16 44.86 44.86 43.70 44.16 0.0M
2022-06-15 45.48 45.82 45.16 45.45 0.0M
2022-06-14 46.34 46.34 45.38 45.72 0.0M
2022-06-13 45.68 46.40 45.08 46.31 0.0M
2022-06-10 46.56 46.85 46.26 46.85 0.0M
2022-06-09 47.72 47.76 47.24 47.30 0.1M
2022-06-08 48.98 49.46 48.64 48.84 0.0M
2022-06-07 48.10 49.64 48.06 48.14 0.1M
2022-06-01 47.90 48.30 47.60 47.79 0.0M
2022-05-31 48.70 48.70 48.16 48.18 0.1M
2022-05-30 49.22 49.22 48.28 48.67 0.1M
2022-05-27 48.68 49.10 48.60 48.89 0.1M
2022-05-25 47.04 47.42 46.94 47.42 0.1M
2022-05-24 47.24 47.68 47.24 47.65 0.0M
2022-05-23 47.56 47.80 47.44 47.44 0.0M
2022-05-20 47.56 48.10 47.20 47.69 0.1M
2022-05-19 48.76 48.82 47.42 48.45 0.2M
2022-05-18 50.30 50.35 49.32 49.34 0.2M
2022-05-16 50.50 50.50 49.80 50.46 0.1M
2022-05-13 48.88 50.60 48.72 50.06 0.1M
2022-05-12 47.90 48.49 47.68 48.49 0.0M
2022-05-11 48.26 48.94 48.02 48.84 0.0M
2022-05-10 47.58 48.66 47.20 48.43 0.1M
2022-05-09 47.80 48.24 47.64 48.24 0.0M
2022-05-06 49.26 49.52 48.62 48.95 0.0M
2022-05-05 49.56 50.65 49.56 50.44 0.2M
2022-05-04 48.56 49.68 48.42 48.90 1.2M
2022-05-03 47.14 48.28 46.70 47.83 1.3M
2022-04-29 48.68 48.68 47.56 48.00 0.0M
2022-04-28 51.85 51.85 47.60 48.36 0.2M
2022-04-27 52.95 53.15 51.95 52.70 0.1M
2022-04-26 52.30 53.70 52.30 53.62 0.0M
2022-04-25 53.15 53.15 51.80 52.65 0.0M
2022-04-22 53.25 53.80 52.65 53.27 0.0M
2022-04-21 56.55 57.50 56.55 56.95 0.1M
2022-04-20 56.95 57.10 56.45 56.45 0.1M
2022-04-19 56.70 57.65 56.60 57.42 0.1M
2022-04-13 56.25 56.90 56.20 56.20 0.0M
2022-04-12 56.30 56.30 55.70 56.20 1.7M
2022-04-11 56.60 57.00 56.45 56.65 0.0M
2022-04-08 56.50 56.50 56.20 56.20 0.0M
2022-04-07 56.05 56.35 55.55 55.58 0.0M
2022-04-06 55.60 55.60 55.35 55.52 0.0M
2022-04-05 56.25 56.60 56.25 56.60 0.0M
2022-04-04 56.95 58.85 56.95 57.42 0.0M
2022-04-01 56.70 57.00 56.40 56.55 0.0M
2022-03-31 57.75 57.80 56.75 57.02 0.0M
2022-03-30 58.40 58.60 57.90 58.35 0.0M
2022-03-29 58.95 58.95 58.30 58.85 0.0M
2022-03-28 59.00 59.23 58.45 59.23 0.0M
2022-03-25 59.30 59.40 58.75 59.38 0.0M
2022-03-24 60.70 60.75 59.33 59.33 0.0M
2022-03-23 60.95 61.20 60.40 61.08 0.0M
2022-03-22 58.75 59.95 58.65 59.92 0.0M
2022-03-21 58.20 58.95 58.00 58.55 0.0M
2022-03-18 57.65 58.20 57.65 58.20 0.0M
2022-03-17 57.75 58.15 57.38 57.38 0.0M
2022-03-16 58.25 58.25 56.65 57.62 0.0M
2022-03-15 56.35 56.40 55.90 56.00 0.0M
2022-03-14 56.60 56.80 56.20 56.20 0.0M
2022-03-11 55.95 58.50 55.95 57.08 0.0M
2022-03-10 55.70 55.92 55.10 55.92 0.0M
2022-03-09 55.70 56.30 55.30 55.67 0.0M
2022-03-08 54.20 56.00 54.20 55.08 0.0M
2022-03-07 53.00 54.25 52.65 54.10 0.0M
2022-03-04 54.25 54.50 53.90 54.30 0.0M
2022-03-03 54.15 55.65 54.15 55.12 0.0M
2022-03-02 54.95 54.95 54.00 54.40 0.0M
2022-03-01 55.45 55.60 54.45 55.17 0.0M
2022-02-28 55.55 56.15 55.20 56.10 0.1M
2022-02-25 58.15 58.40 57.25 58.20 0.0M
2022-02-24 56.55 57.42 56.25 57.42 0.0M
2022-02-23 58.35 58.95 57.95 58.95 0.0M
2022-02-22 57.45 58.85 57.30 58.75 0.0M
2022-02-21 60.45 60.45 58.45 58.70 0.0M
2022-02-18 61.05 61.75 60.85 60.85 0.0M
2022-02-17 62.15 62.30 61.67 61.67 0.0M
2022-02-16 62.10 62.85 62.10 62.40 0.0M
2022-02-15 60.85 61.70 60.70 61.62 0.0M
2022-02-14 61.85 61.85 60.50 61.17 0.1M
2022-02-11 62.35 62.65 61.65 62.65 0.0M
2022-02-10 62.45 63.50 62.45 63.17 0.0M
2022-02-09 62.10 63.30 62.10 62.60 0.0M
2022-02-08 61.90 61.90 61.30 61.67 0.0M
2022-02-07 61.95 63.10 61.75 61.92 0.0M
2022-02-04 63.70 63.75 61.55 62.25 0.1M
2022-02-03 69.30 69.30 63.40 63.77 0.1M
2022-02-02 65.60 66.60 65.60 66.35 0.0M
2022-02-01 66.55 66.55 65.55 66.25 0.1M
2022-01-31 64.75 66.20 64.70 65.42 0.1M
2022-01-28 63.75 63.90 63.10 63.52 0.0M
2022-01-27 63.05 64.75 63.05 64.30 0.0M
2022-01-26 63.50 64.50 63.50 64.25 0.1M
2022-01-25 66.85 66.95 65.90 66.35 0.0M
2022-01-24 66.20 66.20 64.85 65.38 0.0M
2022-01-21 66.40 67.35 66.40 66.75 0.0M
2022-01-20 69.10 69.10 68.40 68.40 0.0M
2022-01-19 69.70 69.75 69.00 69.12 0.0M
2022-01-18 70.10 71.00 68.95 68.95 0.8M
2022-01-17 70.10 70.90 70.05 70.90 0.0M
2022-01-14 68.60 69.12 68.45 69.12 0.0M
2022-01-13 69.80 70.50 69.25 70.10 0.0M
2022-01-12 68.80 69.00 68.30 68.30 0.0M
2022-01-11 68.60 68.60 66.90 67.67 0.0M
2022-01-10 69.05 69.05 68.05 68.05 0.0M
2022-01-07 69.10 69.12 68.95 69.12 0.0M
2022-01-06 68.95 69.10 68.70 68.70 0.0M
2022-01-05 69.15 69.15 68.65 68.65 0.0M
2022-01-04 69.45 69.45 68.30 69.22 0.0M