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
2023-12-29 76.45 76.45 76.45 76.45 0.0M
2023-12-28 75.90 76.50 75.83 75.83 0.0M
2023-12-27 74.95 75.38 74.95 75.38 0.0M
2023-12-22 75.10 75.10 74.15 74.15 0.2M
2023-12-21 75.50 76.50 75.00 75.33 0.0M
2023-12-20 75.90 76.30 75.70 76.30 0.1M
2023-12-19 75.45 76.85 74.50 76.50 0.1M
2023-12-18 70.40 74.25 69.50 73.08 0.0M
2023-12-15 70.80 70.80 69.30 69.78 0.0M
2023-12-14 71.20 71.35 70.20 71.03 0.0M
2023-12-13 70.00 71.05 70.00 70.95 0.0M
2023-12-12 70.30 71.40 70.30 70.75 0.1M
2023-12-11 70.55 71.35 70.45 70.45 0.0M
2023-12-08 70.70 71.25 70.60 70.60 0.0M
2023-12-07 71.25 71.53 70.70 71.53 0.0M
2023-12-06 71.80 72.25 71.80 71.92 0.0M
2023-12-05 71.90 71.95 71.33 71.33 0.0M
2023-12-04 72.20 72.35 71.00 71.12 0.0M
2023-12-01 72.30 72.30 71.50 71.78 0.0M
2023-11-30 71.25 71.60 71.17 71.17 0.0M
2023-11-29 70.60 71.85 70.30 71.22 0.0M
2023-11-28 70.25 70.75 70.10 70.65 0.0M
2023-11-27 70.40 70.80 70.15 70.70 0.0M
2023-11-24 68.50 69.60 68.50 69.42 0.0M
2023-11-23 67.75 68.30 67.45 68.30 0.0M
2023-11-22 68.20 68.30 67.60 68.30 0.0M
2023-11-21 68.25 68.55 67.67 67.67 0.0M
2023-11-20 69.70 69.70 68.25 68.45 0.0M
2023-11-17 68.95 69.30 68.65 68.65 0.0M
2023-11-16 69.10 69.53 68.90 69.53 0.0M
2023-11-15 68.70 69.85 68.70 69.78 0.0M
2023-11-14 67.50 68.80 67.50 68.20 0.1M
2023-11-13 67.60 67.60 66.95 67.47 0.0M
2023-11-10 67.20 67.20 66.55 66.85 0.0M
2023-11-09 66.85 67.05 66.65 66.65 0.1M
2023-11-08 65.50 66.90 65.50 66.55 0.1M
2023-11-07 65.60 65.60 64.80 65.47 0.0M
2023-11-06 63.75 66.05 63.75 65.38 0.1M
2023-11-03 63.40 64.00 62.50 63.17 0.0M
2023-11-02 62.15 64.30 62.00 64.05 0.0M
2023-11-01 63.20 63.50 62.75 63.17 0.0M
2023-10-31 63.20 63.60 63.00 63.33 0.0M
2023-10-30 63.30 63.40 62.90 62.90 0.0M
2023-10-27 62.65 63.00 62.35 62.55 0.1M
2023-10-26 61.95 62.05 61.95 62.05 0.0M
2023-10-25 63.45 63.65 61.90 62.00 0.1M
2023-10-24 62.65 63.75 62.65 63.33 0.0M
2023-10-23 62.70 62.70 62.00 62.15 0.0M
2023-10-20 62.50 63.12 62.25 63.12 0.0M
2023-10-19 61.85 63.65 61.20 62.20 0.1M
2023-10-18 61.20 62.20 61.05 62.20 0.0M
2023-10-17 61.50 61.50 60.70 60.70 0.0M
2023-10-16 61.20 61.65 60.95 60.95 0.0M
2023-10-13 61.25 62.25 61.25 61.92 0.0M
2023-10-12 60.70 61.65 60.70 60.90 0.0M
2023-10-11 61.15 61.40 60.40 60.40 0.0M
2023-10-10 60.10 61.55 60.10 61.08 0.0M
2023-10-09 59.60 60.80 59.30 60.25 0.1M
2023-10-06 58.70 59.85 58.70 59.17 0.0M
2023-10-05 58.75 59.50 58.75 59.20 0.0M
2023-10-04 59.00 59.25 58.30 58.95 0.0M
2023-10-03 59.30 59.60 58.80 58.85 0.0M
2023-10-02 60.75 60.75 59.50 60.35 0.0M
2023-09-29 59.40 60.00 59.40 59.77 0.0M
2023-09-28 57.90 58.70 57.85 58.55 0.0M
2023-09-27 58.00 58.40 57.75 58.15 0.0M
2023-09-26 58.35 58.35 57.90 58.10 0.0M
2023-09-25 58.90 59.00 57.88 57.88 0.0M
2023-09-22 59.20 59.25 59.05 59.12 0.0M
2023-09-21 59.00 59.65 58.85 59.42 0.0M
2023-09-20 59.50 59.65 59.00 59.52 0.0M
2023-09-19 59.25 59.60 58.90 58.90 0.1M
2023-09-18 59.45 59.95 59.05 59.23 0.0M
2023-09-15 60.95 61.15 60.30 60.85 0.0M
2023-09-14 60.90 61.30 60.75 61.00 0.0M
2023-09-13 61.35 61.40 60.80 61.08 0.0M
2023-09-12 62.35 62.60 60.90 60.90 0.0M
2023-09-11 61.30 61.77 60.60 61.77 0.1M
2023-09-08 60.25 61.35 60.25 60.95 0.0M
2023-09-07 60.30 60.60 59.90 60.25 0.1M
2023-09-06 60.15 60.30 60.00 60.00 0.0M
2023-09-05 60.10 60.45 59.73 59.73 0.1M
2023-09-04 60.60 60.60 60.15 60.50 0.0M
2023-09-01 60.30 60.60 60.30 60.40 0.0M
2023-08-31 59.85 60.50 59.75 60.50 0.0M
2023-08-30 60.15 60.30 59.75 60.05 0.0M
2023-08-29 60.45 60.60 59.85 60.35 0.0M
2023-08-25 60.40 60.85 60.40 60.80 0.0M
2023-08-24 61.35 61.50 60.85 61.23 0.0M
2023-08-23 61.20 61.20 60.55 61.02 0.0M
2023-08-22 62.25 62.80 61.73 61.73 0.0M
2023-08-21 63.25 63.40 62.90 63.08 0.0M
2023-08-18 62.95 63.40 61.80 62.60 0.0M
2023-08-17 63.55 63.70 63.17 63.17 0.0M
2023-08-16 62.80 63.45 62.10 63.42 0.0M
2023-08-15 62.45 63.05 62.30 62.60 0.0M
2023-08-14 61.95 63.10 61.95 62.65 0.0M
2023-08-11 61.25 61.65 61.25 61.38 0.0M
2023-08-10 61.50 61.80 61.50 61.67 0.0M
2023-08-09 61.20 61.75 61.15 61.58 0.0M
2023-08-08 61.75 61.95 61.35 61.67 0.0M
2023-08-07 60.60 61.30 60.60 60.90 0.0M
2023-08-04 61.20 61.25 60.85 61.02 0.0M
2023-08-03 60.75 61.08 60.75 61.08 0.0M
2023-08-02 61.05 61.08 60.40 61.08 0.0M
2023-08-01 60.70 61.30 60.45 60.45 0.0M
2023-07-31 60.75 61.75 60.75 61.27 0.0M
2023-07-28 60.55 60.55 60.25 60.25 0.0M
2023-07-27 61.35 61.55 60.95 60.95 0.0M
2023-07-26 61.70 61.70 60.80 61.48 0.0M
2023-07-25 61.70 61.73 61.55 61.73 0.0M
2023-07-24 61.65 62.15 61.45 61.92 0.0M
2023-07-21 61.90 62.10 61.85 62.05 0.0M
2023-07-20 61.90 62.10 61.80 62.05 0.0M
2023-07-19 61.90 62.10 61.60 62.10 0.0M
2023-07-18 61.65 62.10 61.15 62.10 0.0M
2023-07-17 61.60 61.80 61.27 61.27 0.0M
2023-07-14 63.25 63.25 60.65 62.25 0.0M
2023-07-13 67.25 67.25 63.73 63.73 0.0M
2023-07-12 67.40 68.40 67.40 67.78 0.0M
2023-07-11 66.70 68.10 66.70 67.72 0.0M
2023-07-10 66.65 67.20 65.90 66.95 0.0M
2023-07-07 67.85 68.30 67.00 67.72 0.0M
2023-07-06 69.25 69.25 68.20 69.08 0.0M
2023-07-05 69.20 69.72 69.20 69.72 0.0M
2023-07-04 70.25 70.50 69.90 70.35 0.0M
2023-07-03 70.50 71.35 70.35 70.60 0.0M
2023-06-30 71.90 72.10 71.50 72.10 0.0M
2023-06-29 72.40 72.40 71.50 72.25 0.0M
2023-06-28 70.50 71.85 70.40 71.38 0.0M
2023-06-27 71.10 71.30 70.50 70.80 0.0M
2023-06-26 71.25 71.55 70.75 71.03 0.1M
2023-06-23 71.25 71.75 71.25 71.53 0.0M
2023-06-22 71.10 71.85 71.05 71.38 0.0M
2023-06-21 72.25 72.55 71.45 71.58 0.0M
2023-06-20 71.15 72.95 71.15 72.70 0.0M
2023-06-19 71.60 71.75 71.30 71.58 0.0M
2023-06-16 72.25 72.65 72.05 72.65 0.0M
2023-06-15 72.80 72.80 72.65 72.65 0.0M
2023-06-14 72.30 72.80 71.80 72.15 0.0M
2023-06-13 71.65 72.40 71.00 71.62 0.0M
2023-06-12 71.70 71.70 71.25 71.33 0.1M
2023-06-09 70.30 70.90 70.10 70.60 0.0M
2023-06-08 69.50 69.75 68.85 69.53 0.0M
2023-06-07 69.60 70.95 69.60 70.25 0.0M
2023-06-06 71.05 71.05 69.65 69.88 0.0M
2023-06-05 72.00 72.15 71.85 72.15 0.0M
2023-06-02 71.00 72.40 71.00 71.83 0.0M
2023-06-01 69.50 70.45 69.15 70.25 0.1M
2023-05-31 71.75 73.30 71.75 72.90 0.0M
2023-05-30 71.80 72.65 71.75 72.20 0.0M
2023-05-26 71.10 71.40 70.90 71.22 0.0M
2023-05-25 70.75 71.90 70.60 71.03 0.0M
2023-05-24 73.35 73.35 70.60 70.80 0.1M
2023-05-23 75.50 75.50 74.45 75.12 0.0M
2023-05-22 75.65 75.65 75.20 75.33 0.0M
2023-05-19 74.95 75.30 74.80 75.12 0.0M
2023-05-16 75.70 76.75 75.35 75.53 0.0M
2023-05-15 76.70 76.95 76.25 76.25 0.0M
2023-05-12 75.85 76.45 75.58 75.58 0.0M
2023-05-11 75.65 76.20 75.25 75.47 0.0M
2023-05-10 75.30 75.60 75.05 75.17 0.0M
2023-05-09 74.90 74.95 74.20 74.20 0.0M
2023-05-05 73.90 74.85 73.45 74.10 0.0M
2023-05-04 74.25 74.25 73.80 73.83 0.0M
2023-05-03 75.85 76.00 75.15 76.00 0.0M
2023-05-02 75.40 76.00 75.05 75.38 0.1M
2023-04-28 74.60 76.45 73.80 75.67 0.0M
2023-04-27 72.40 75.95 72.25 75.62 0.0M
2023-04-26 71.30 72.10 71.17 71.17 0.0M
2023-04-25 72.00 72.00 71.00 71.22 0.0M
2023-04-24 72.00 72.05 71.12 71.12 0.0M
2023-04-21 69.85 71.30 69.50 70.70 0.1M
2023-04-20 72.95 73.55 72.75 72.75 0.1M
2023-04-19 72.40 73.00 72.25 72.30 0.1M
2023-04-18 72.95 73.25 72.30 72.75 0.0M
2023-04-17 75.50 75.50 73.80 74.25 0.1M
2023-04-14 76.35 76.35 75.00 75.47 0.2M
2023-04-13 77.45 77.67 76.85 77.67 0.1M
2023-04-12 76.65 76.90 76.60 76.90 0.0M
2023-04-11 75.15 76.50 75.05 76.15 0.1M
2023-04-05 74.40 75.12 74.40 75.12 0.0M
2023-04-04 74.15 75.40 73.55 75.12 0.0M
2023-04-03 73.50 74.35 73.25 73.58 0.0M
2023-03-31 72.75 74.00 72.65 73.17 0.0M
2023-03-30 74.75 74.85 72.50 72.75 0.1M
2023-03-29 74.85 75.45 74.00 74.55 0.0M
2023-03-28 74.30 74.55 74.00 74.55 0.0M
2023-03-27 73.85 74.80 73.75 74.35 0.0M
2023-03-24 73.40 73.75 72.90 73.17 0.0M
2023-03-23 72.60 73.67 72.50 73.67 0.0M
2023-03-22 71.70 73.00 71.70 72.25 0.0M
2023-03-21 70.90 72.35 70.85 71.58 0.6M
2023-03-20 68.10 70.95 68.10 70.10 0.1M
2023-03-17 72.45 73.30 69.96 71.22 0.1M
2023-03-16 71.10 71.65 70.50 70.85 0.0M
2023-03-15 72.15 72.90 70.85 72.10 0.1M
2023-03-14 71.70 73.10 71.70 72.35 0.1M
2023-03-13 72.35 72.35 70.85 70.85 0.1M
2023-03-10 73.20 73.42 72.80 73.42 0.0M
2023-03-09 73.60 73.95 73.25 73.83 0.0M
2023-03-08 72.20 73.40 72.20 73.28 0.1M
2023-03-07 73.50 73.55 72.45 72.45 0.0M
2023-03-06 73.50 74.30 73.40 73.72 0.0M
2023-03-03 73.95 74.20 73.20 74.20 0.0M
2023-03-02 73.90 74.45 73.40 74.45 0.0M
2023-03-01 72.80 74.40 72.80 73.92 0.0M
2023-02-28 74.55 75.25 72.75 73.47 0.0M
2023-02-27 74.65 75.15 74.45 75.12 0.0M
2023-02-24 75.35 75.55 74.40 74.65 0.1M
2023-02-23 74.25 74.85 74.20 74.20 0.1M
2023-02-22 74.10 74.85 73.85 74.60 0.1M
2023-02-21 74.20 75.25 74.20 74.85 0.3M
2023-02-20 73.75 74.50 73.47 73.47 0.1M
2023-02-17 73.20 73.50 72.55 72.55 0.0M
2023-02-16 73.00 73.75 72.70 72.90 0.0M
2023-02-15 72.30 73.25 72.25 73.08 0.0M
2023-02-14 71.50 72.25 71.00 71.58 0.1M
2023-02-13 70.50 71.45 70.50 71.28 0.0M
2023-02-10 69.55 70.60 69.45 69.62 0.1M
2023-02-09 69.65 70.20 69.55 69.78 0.1M
2023-02-08 68.60 69.85 68.30 69.42 0.2M
2023-02-07 67.50 68.25 67.50 68.25 0.1M
2023-02-06 67.45 68.05 67.45 68.00 0.1M
2023-02-03 67.80 68.20 66.90 67.83 0.0M
2023-02-02 69.45 69.45 66.50 66.70 0.1M
2023-02-01 65.40 66.05 64.90 65.53 0.0M
2023-01-31 64.20 64.35 63.60 63.92 0.0M
2023-01-30 63.90 64.10 63.70 63.73 0.0M
2023-01-27 64.75 64.80 64.20 64.80 0.0M
2023-01-26 64.60 65.45 64.60 65.42 0.1M
2023-01-25 64.65 65.28 64.60 65.28 0.1M
2023-01-24 65.50 65.95 64.75 64.75 0.1M
2023-01-23 65.85 65.85 65.00 65.78 0.1M
2023-01-20 64.70 65.40 64.30 64.65 0.1M
2023-01-19 66.70 66.75 65.55 66.15 0.1M
2023-01-18 67.90 67.90 66.45 66.95 0.0M
2023-01-17 68.85 69.00 67.95 68.30 0.0M
2023-01-16 69.95 70.05 69.20 70.05 0.1M
2023-01-13 69.70 69.70 68.95 69.62 0.1M
2023-01-12 69.25 69.25 68.40 68.40 0.0M
2023-01-11 69.90 69.90 68.70 68.70 0.0M
2023-01-10 69.85 70.60 69.60 70.35 0.0M
2023-01-09 70.35 71.70 69.65 70.05 0.1M
2023-01-06 70.35 70.35 69.10 69.12 0.0M
2023-01-05 69.60 70.30 69.38 69.38 0.0M
2023-01-04 68.90 69.45 68.90 69.33 0.0M
2023-01-03 67.50 68.40 67.50 68.15 0.0M