Geberit

GEBN
🏛️ イギリス →
584.80
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
2023-12-29 539.60 539.60 535.20 539.20 0.0M
2023-12-28 540.80 541.10 534.40 541.10 0.0M
2023-12-27 537.60 542.10 537.60 542.10 0.0M
2023-12-22 537.60 540.20 536.80 536.80 0.0M
2023-12-21 536.00 541.40 534.80 537.80 0.0M
2023-12-20 542.20 543.20 536.80 538.20 0.0M
2023-12-19 536.00 539.60 533.60 538.80 0.1M
2023-12-18 535.60 546.40 535.60 540.30 0.0M
2023-12-15 549.60 550.80 541.60 548.90 0.1M
2023-12-14 525.60 546.20 524.80 546.20 0.1M
2023-12-13 510.00 519.00 510.00 515.60 0.0M
2023-12-12 513.80 513.80 509.20 509.30 0.1M
2023-12-11 506.60 511.20 506.20 506.80 0.0M
2023-12-08 502.00 509.80 502.00 506.40 0.0M
2023-12-07 505.80 505.80 497.00 500.90 0.0M
2023-12-06 495.90 503.30 494.20 503.30 0.0M
2023-12-05 483.30 494.80 483.30 494.65 0.0M
2023-12-04 483.50 489.30 482.50 487.65 0.2M
2023-12-01 492.30 492.30 480.10 484.20 0.0M
2023-11-30 486.10 490.80 485.40 487.85 0.2M
2023-11-29 479.60 487.00 479.60 482.55 0.0M
2023-11-28 473.10 481.90 473.10 476.50 0.0M
2023-11-27 486.60 486.60 477.70 482.55 0.0M
2023-11-24 481.50 484.00 481.10 481.10 0.0M
2023-11-23 484.30 485.80 480.30 483.85 0.0M
2023-11-22 479.50 485.70 479.50 479.85 0.0M
2023-11-21 483.40 483.40 478.50 481.90 0.0M
2023-11-20 479.20 481.70 475.10 478.15 0.0M
2023-11-17 473.10 480.50 473.10 478.25 0.0M
2023-11-16 473.70 477.60 470.60 474.15 0.0M
2023-11-15 467.20 485.50 467.20 477.80 0.1M
2023-11-14 450.00 470.90 450.00 466.35 0.0M
2023-11-13 463.80 463.80 452.10 455.65 0.0M
2023-11-10 467.50 467.50 457.50 462.95 0.1M
2023-11-09 454.90 467.30 454.90 463.55 0.0M
2023-11-08 455.20 462.30 454.20 456.30 0.0M
2023-11-07 460.70 465.10 459.40 459.65 0.0M
2023-11-06 470.60 477.10 460.10 465.80 0.1M
2023-11-03 457.50 478.50 457.50 476.10 0.1M
2023-11-02 441.90 473.80 422.30 459.35 0.0M
2023-11-01 417.90 424.80 417.10 423.65 0.0M
2023-10-31 416.70 422.70 415.40 417.30 0.0M
2023-10-30 427.10 427.10 417.20 417.20 0.0M
2023-10-27 423.00 423.00 416.40 418.95 0.0M
2023-10-26 412.50 419.70 409.90 415.65 0.0M
2023-10-25 414.90 418.00 410.80 415.25 0.0M
2023-10-24 419.10 421.10 417.00 421.00 0.0M
2023-10-23 418.30 420.10 414.80 418.75 0.0M
2023-10-20 418.60 421.10 414.90 418.45 0.0M
2023-10-19 426.00 432.50 423.50 426.55 0.0M
2023-10-18 437.70 440.80 426.55 426.55 0.1M
2023-10-17 447.10 455.00 435.40 439.55 0.0M
2023-10-16 446.70 456.50 446.50 456.10 0.0M
2023-10-13 456.90 459.30 449.40 449.80 0.0M
2023-10-12 462.40 468.90 457.30 461.20 0.0M
2023-10-11 457.20 462.60 454.30 461.50 0.0M
2023-10-10 454.80 462.60 454.80 461.80 0.0M
2023-10-09 450.40 455.20 446.40 448.90 0.0M
2023-10-06 447.90 459.20 447.90 451.85 0.0M
2023-10-05 453.90 455.80 450.50 454.35 0.0M
2023-10-04 456.70 457.10 446.70 448.60 0.0M
2023-10-03 448.30 461.80 448.30 455.45 0.0M
2023-10-02 455.50 462.70 449.10 452.30 0.0M
2023-09-29 456.80 464.60 456.80 463.45 0.0M
2023-09-28 452.10 453.70 448.30 451.75 0.0M
2023-09-27 450.00 452.00 447.80 450.05 0.0M
2023-09-26 446.60 451.40 444.00 447.35 0.0M
2023-09-25 450.40 453.00 446.60 449.40 0.0M
2023-09-22 449.30 453.10 447.80 448.50 0.0M
2023-09-21 452.80 458.20 451.50 458.15 0.0M
2023-09-20 453.70 458.40 452.90 454.45 0.0M
2023-09-19 449.70 451.50 444.50 449.30 0.0M
2023-09-18 454.50 456.70 451.20 456.40 0.0M
2023-09-15 457.00 459.00 455.60 457.50 0.0M
2023-09-14 447.20 452.50 445.30 446.45 0.0M
2023-09-13 443.90 446.40 443.15 443.15 0.0M
2023-09-12 449.00 450.10 444.70 448.50 0.1M
2023-09-11 450.30 451.10 447.40 448.00 0.0M
2023-09-08 449.50 450.30 445.80 450.05 0.1M
2023-09-07 447.40 450.80 447.40 449.50 0.0M
2023-09-06 445.80 452.30 445.80 446.85 0.0M
2023-09-05 452.30 452.70 448.50 451.85 0.0M
2023-09-04 458.00 460.00 455.20 458.65 0.0M
2023-09-01 455.40 458.60 455.30 457.10 0.0M
2023-08-31 456.00 459.40 454.90 456.10 0.0M
2023-08-30 451.80 453.80 448.80 449.80 0.0M
2023-08-29 451.50 453.00 445.50 449.40 0.0M
2023-08-25 442.20 445.30 440.30 441.40 0.0M
2023-08-24 449.40 450.40 442.85 442.85 0.0M
2023-08-23 445.00 446.60 443.40 444.60 0.0M
2023-08-22 442.90 445.30 441.30 442.55 0.0M
2023-08-21 440.30 443.60 440.10 440.50 0.1M
2023-08-18 437.90 444.20 433.30 439.45 0.0M
2023-08-17 455.00 460.00 441.90 441.90 0.0M
2023-08-16 471.30 472.10 466.40 471.05 0.1M
2023-08-15 475.50 477.40 469.40 475.25 0.0M
2023-08-14 472.80 479.30 472.80 473.80 0.0M
2023-08-11 481.40 481.40 472.30 472.80 0.0M
2023-08-10 483.20 484.60 478.00 478.35 0.0M
2023-08-09 487.70 487.75 481.90 487.75 0.0M
2023-08-08 490.00 491.10 482.50 488.65 0.0M
2023-08-07 489.90 492.80 487.00 488.85 0.0M
2023-08-04 482.20 492.00 481.10 488.65 0.0M
2023-08-03 482.70 486.60 480.40 482.35 0.0M
2023-08-02 482.20 494.00 481.70 483.45 0.1M
2023-07-31 494.20 495.90 491.95 491.95 0.0M
2023-07-28 494.10 495.80 489.20 493.35 0.0M
2023-07-27 487.40 500.60 487.40 494.45 0.0M
2023-07-26 483.00 485.00 479.90 482.75 0.0M
2023-07-25 477.80 485.40 475.40 483.15 0.0M
2023-07-24 471.10 477.50 470.20 473.30 0.0M
2023-07-21 474.90 477.80 473.00 473.20 0.0M
2023-07-20 480.20 484.60 473.10 478.45 0.0M
2023-07-19 469.60 477.00 469.50 471.05 0.0M
2023-07-18 464.30 468.90 464.20 468.60 0.0M
2023-07-17 468.90 469.70 464.50 465.50 0.0M
2023-07-14 462.40 470.90 462.40 469.00 0.0M
2023-07-13 467.00 468.70 465.00 466.75 0.0M
2023-07-12 456.10 472.50 454.20 469.10 0.1M
2023-07-11 451.10 455.10 447.30 451.25 0.0M
2023-07-10 443.90 447.40 441.40 441.50 0.0M
2023-07-07 441.40 447.60 440.80 441.90 0.0M
2023-07-06 434.40 448.60 434.40 444.30 0.0M
2023-07-05 460.00 461.00 454.00 458.25 0.0M
2023-07-04 462.20 463.40 460.50 460.50 0.0M
2023-07-03 468.10 470.60 463.70 468.80 0.0M
2023-06-30 462.90 470.35 462.30 470.35 0.0M
2023-06-29 466.60 466.60 458.30 464.30 0.0M
2023-06-28 463.50 467.60 461.80 462.15 0.0M
2023-06-27 458.60 459.40 455.10 458.65 0.0M
2023-06-26 451.60 455.80 450.00 453.80 0.0M
2023-06-23 446.10 454.30 445.50 449.40 0.0M
2023-06-22 448.80 451.70 447.80 447.85 0.1M
2023-06-21 459.60 459.60 451.70 458.05 0.1M
2023-06-20 466.10 467.10 459.60 464.80 0.1M
2023-06-19 482.70 485.10 470.70 474.25 0.1M
2023-06-16 483.60 489.20 482.70 484.00 0.1M
2023-06-15 490.90 492.00 481.80 483.35 0.0M
2023-06-14 492.90 494.40 489.90 493.55 0.1M
2023-06-13 493.20 497.90 493.10 493.50 0.0M
2023-06-12 490.00 496.30 489.10 489.45 0.0M
2023-06-09 497.70 497.70 487.05 487.05 0.0M
2023-06-08 496.90 500.20 496.20 496.60 0.0M
2023-06-07 498.50 503.00 495.50 502.30 0.0M
2023-06-06 495.20 502.20 495.20 496.00 0.1M
2023-06-05 498.30 501.00 494.60 498.20 0.0M
2023-06-02 495.80 498.40 492.60 495.10 0.1M
2023-06-01 486.80 489.40 483.60 486.05 0.0M
2023-05-31 484.00 489.70 481.70 482.75 0.2M
2023-05-30 491.30 492.80 487.80 489.60 0.0M
2023-05-26 485.50 491.60 485.10 485.10 0.0M
2023-05-25 486.40 487.50 481.80 486.55 0.1M
2023-05-24 488.20 488.20 481.40 484.90 0.0M
2023-05-23 499.90 499.90 492.40 497.80 0.0M
2023-05-22 502.60 505.20 498.20 504.60 0.1M
2023-05-19 499.20 508.40 499.20 508.35 0.0M
2023-05-17 492.90 495.30 490.00 492.15 0.1M
2023-05-16 501.00 502.60 494.10 500.70 0.0M
2023-05-15 504.40 506.00 501.20 503.50 0.0M
2023-05-12 497.30 503.60 497.30 498.40 0.0M
2023-05-11 504.40 505.80 500.80 504.05 0.1M
2023-05-10 506.00 508.60 496.70 500.55 0.0M
2023-05-09 511.60 513.20 508.00 512.20 0.0M
2023-05-05 508.20 515.60 508.20 510.10 0.0M
2023-05-04 501.00 509.80 499.10 506.55 0.0M
2023-05-03 504.60 508.80 501.00 503.10 0.1M
2023-05-02 526.00 527.00 493.15 499.75 0.0M
2023-04-28 501.20 509.20 497.00 507.75 0.0M
2023-04-27 481.30 495.70 481.30 491.40 0.0M
2023-04-26 486.60 490.40 479.00 480.60 0.3M
2023-04-25 498.50 498.60 488.40 489.40 0.1M
2023-04-24 496.60 501.40 496.30 496.65 0.0M
2023-04-21 492.20 494.20 487.00 492.70 0.1M
2023-04-20 501.00 504.40 500.70 500.70 0.1M
2023-04-19 502.80 503.80 498.10 502.10 0.0M
2023-04-18 499.40 508.00 496.90 505.80 0.0M
2023-04-17 494.40 499.30 492.60 494.05 0.0M
2023-04-14 489.70 493.30 488.80 488.80 0.0M
2023-04-13 483.40 489.10 483.40 488.60 0.0M
2023-04-12 494.40 494.50 483.60 486.75 0.1M
2023-04-11 489.40 492.50 487.20 488.85 0.0M
2023-04-06 485.40 485.40 476.80 477.90 0.0M
2023-04-05 500.20 501.40 484.50 485.20 0.0M
2023-04-04 511.80 511.80 503.10 503.10 0.1M
2023-04-03 509.20 509.20 503.60 508.75 0.0M
2023-03-31 507.40 511.20 504.20 507.50 0.0M
2023-03-30 503.40 508.00 502.60 504.50 0.0M
2023-03-29 495.80 499.40 494.50 496.25 0.0M
2023-03-28 493.40 493.80 490.50 493.70 0.0M
2023-03-27 496.30 496.50 489.40 495.80 0.0M
2023-03-24 496.40 498.50 488.10 489.90 0.1M
2023-03-23 496.40 501.80 494.10 496.70 0.0M
2023-03-22 505.80 506.40 498.20 505.50 0.0M
2023-03-21 510.60 511.60 504.60 509.85 0.0M
2023-03-20 498.60 508.80 494.30 504.60 0.0M
2023-03-17 511.20 512.80 496.60 496.60 0.0M
2023-03-16 496.90 507.00 126.30 505.40 0.1M
2023-03-15 495.70 496.30 483.30 489.45 0.0M
2023-03-14 487.00 499.30 486.10 499.25 0.0M
2023-03-13 494.80 496.20 484.10 493.70 0.0M
2023-03-10 497.60 499.20 488.50 489.45 0.0M
2023-03-09 498.20 505.80 493.00 504.40 0.0M
2023-03-08 492.00 507.80 484.90 503.15 0.0M
2023-03-07 508.80 513.00 502.00 508.50 0.1M
2023-03-06 515.60 515.60 509.60 515.25 0.0M
2023-03-03 515.60 518.80 513.40 516.75 0.0M
2023-03-02 499.80 510.40 499.80 506.85 0.0M
2023-03-01 511.20 512.40 502.80 503.05 0.0M
2023-02-28 511.00 513.20 507.80 510.40 0.1M
2023-02-27 514.00 517.80 513.40 515.25 0.0M
2023-02-24 518.20 519.20 507.60 509.95 0.0M
2023-02-23 517.60 517.80 512.40 514.75 0.0M
2023-02-22 508.40 515.80 504.60 513.75 0.0M
2023-02-21 515.00 516.00 508.40 514.75 0.1M
2023-02-20 516.20 520.80 513.20 519.25 0.0M
2023-02-17 513.60 520.60 507.80 513.75 0.0M
2023-02-16 525.20 527.00 513.60 517.25 0.1M
2023-02-15 517.20 525.20 515.80 524.00 0.0M
2023-02-14 516.20 520.20 513.40 516.25 0.0M
2023-02-13 512.80 515.60 510.40 513.75 0.0M
2023-02-10 511.80 515.00 504.60 504.60 0.0M
2023-02-09 515.20 520.60 512.80 515.25 0.0M
2023-02-08 526.40 528.80 510.20 512.75 0.0M
2023-02-07 529.20 529.40 520.60 527.50 0.0M
2023-02-06 537.40 539.80 525.00 530.75 0.0M
2023-02-03 538.60 541.80 528.00 536.75 0.0M
2023-02-02 520.40 542.00 520.40 537.75 0.0M
2023-02-01 510.60 519.60 510.60 513.75 0.0M
2023-01-31 521.80 522.80 513.60 513.75 0.0M
2023-01-30 518.80 524.40 518.80 520.00 0.1M
2023-01-27 518.20 524.00 516.20 517.75 0.0M
2023-01-26 509.60 511.40 506.00 507.95 0.0M
2023-01-25 504.00 506.20 499.20 503.50 0.0M
2023-01-24 500.80 505.00 499.20 502.50 0.0M
2023-01-23 491.80 499.20 491.80 498.25 0.0M
2023-01-20 478.50 489.90 478.50 488.35 0.0M
2023-01-19 480.60 507.20 479.50 494.80 0.0M
2023-01-18 495.90 500.20 492.10 495.25 0.0M
2023-01-17 495.70 497.40 488.10 495.35 0.0M
2023-01-16 491.00 497.10 488.00 491.35 0.0M
2023-01-13 506.20 506.20 493.70 497.60 0.0M
2023-01-12 503.80 509.20 501.00 503.95 0.0M
2023-01-11 495.70 507.20 491.50 500.70 0.0M
2023-01-10 493.20 496.90 487.70 490.25 0.0M
2023-01-09 485.10 498.90 485.10 493.25 0.0M
2023-01-06 468.70 478.40 466.10 476.10 0.0M
2023-01-05 465.70 468.70 462.40 465.80 0.0M
2023-01-04 454.90 466.10 454.00 459.80 0.0M
2023-01-03 442.60 451.00 442.60 449.60 0.1M