Inwido

INWI
🏛️ イギリス →
178.20
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
2023-12-29 135.80 136.10 135.30 136.10 0.0M
2023-12-28 134.00 136.00 134.00 134.20 0.0M
2023-12-27 134.00 134.50 133.50 134.20 0.0M
2023-12-22 135.40 135.70 134.40 135.55 0.2M
2023-12-21 134.00 134.70 133.20 133.65 0.0M
2023-12-20 135.70 135.85 134.40 135.85 0.0M
2023-12-19 134.50 134.80 134.00 134.00 0.0M
2023-12-18 133.40 134.60 132.90 133.65 0.0M
2023-12-15 132.80 135.00 132.30 132.80 0.0M
2023-12-14 130.50 130.70 130.10 130.30 0.0M
2023-12-13 126.90 127.80 126.40 126.70 0.0M
2023-12-12 128.60 128.60 126.60 128.50 0.0M
2023-12-11 128.90 129.60 128.50 128.80 0.0M
2023-12-08 130.80 130.80 128.40 128.40 0.0M
2023-12-07 131.10 132.70 131.00 131.45 0.0M
2023-12-06 130.20 132.50 130.20 130.60 0.0M
2023-12-05 131.10 133.00 131.10 131.25 0.0M
2023-12-04 131.60 132.30 131.45 131.45 0.0M
2023-12-01 131.60 131.60 130.00 130.00 0.0M
2023-11-30 129.80 131.15 129.40 131.15 0.0M
2023-11-29 129.70 131.50 129.65 129.65 0.0M
2023-11-28 128.30 129.05 128.10 129.05 0.0M
2023-11-27 130.20 130.20 129.30 130.00 0.0M
2023-11-24 129.10 130.20 128.70 129.45 0.0M
2023-11-23 129.20 129.20 128.20 128.20 0.0M
2023-11-22 128.90 129.10 128.40 129.10 0.0M
2023-11-21 129.50 129.60 128.40 129.15 0.0M
2023-11-20 129.30 129.30 128.20 128.30 0.0M
2023-11-17 127.50 129.10 127.50 128.00 0.0M
2023-11-16 128.00 129.10 126.20 126.50 0.0M
2023-11-15 128.40 130.30 127.90 128.00 0.0M
2023-11-14 123.80 127.80 123.80 125.25 0.0M
2023-11-13 122.40 123.20 121.65 121.65 0.0M
2023-11-10 121.30 121.70 119.90 120.50 0.0M
2023-11-09 119.20 121.80 119.20 120.00 0.0M
2023-11-08 117.90 119.50 117.55 117.55 0.0M
2023-11-07 115.70 118.90 115.70 117.25 0.0M
2023-11-06 116.90 117.55 116.60 117.55 0.0M
2023-11-03 117.50 118.40 115.65 115.65 0.0M
2023-11-02 116.90 117.70 115.65 115.65 0.4M
2023-11-01 111.90 113.80 111.50 113.55 0.0M
2023-10-31 112.60 113.00 112.40 112.80 0.0M
2023-10-30 110.00 112.70 109.70 112.70 0.0M
2023-10-27 111.10 112.50 110.40 112.30 0.0M
2023-10-26 109.20 112.10 109.20 111.35 0.0M
2023-10-25 108.70 113.30 108.70 111.15 0.0M
2023-10-24 104.80 109.60 101.90 108.00 0.0M
2023-10-23 94.45 95.65 94.10 95.53 0.0M
2023-10-20 95.45 96.50 94.95 96.20 0.0M
2023-10-19 97.35 98.12 96.60 98.12 0.0M
2023-10-18 97.85 98.12 96.80 98.12 0.0M
2023-10-17 98.45 98.85 97.75 97.85 0.0M
2023-10-16 98.90 100.30 98.90 99.45 0.0M
2023-10-13 103.00 103.00 100.20 100.60 0.0M
2023-10-12 102.80 104.60 102.80 103.25 0.0M
2023-10-11 102.30 103.05 102.00 103.05 0.0M
2023-10-10 102.10 103.20 101.80 102.20 0.0M
2023-10-09 101.80 102.10 100.58 100.58 0.0M
2023-10-06 104.90 104.90 101.10 101.62 0.0M
2023-10-05 106.80 107.20 106.00 106.30 0.0M
2023-10-04 106.80 106.80 104.80 105.15 0.0M
2023-10-03 109.50 109.50 107.25 107.25 0.0M
2023-10-02 110.90 111.20 109.70 110.30 0.4M
2023-09-29 108.20 110.20 108.20 108.30 0.0M
2023-09-28 106.40 108.10 106.30 106.90 0.4M
2023-09-27 105.60 107.10 105.40 105.75 0.0M
2023-09-26 104.60 104.70 104.00 104.20 0.0M
2023-09-25 107.10 107.65 106.50 107.65 0.0M
2023-09-22 107.90 108.30 106.90 107.65 0.0M
2023-09-21 108.50 108.60 107.70 107.85 0.0M
2023-09-20 107.20 108.80 106.80 106.80 0.0M
2023-09-19 105.80 107.30 105.65 105.65 0.0M
2023-09-18 104.60 106.10 104.33 104.33 0.0M
2023-09-15 105.70 105.70 104.22 104.22 0.0M
2023-09-14 105.00 105.90 104.50 105.35 0.0M
2023-09-13 103.70 104.60 102.80 102.80 0.0M
2023-09-12 104.40 105.40 103.05 103.05 0.0M
2023-09-11 104.20 105.30 103.62 103.62 0.0M
2023-09-08 103.70 104.40 103.50 103.53 0.0M
2023-09-07 104.30 104.90 103.60 103.75 0.0M
2023-09-06 105.90 106.40 104.70 105.55 0.0M
2023-09-05 108.70 108.90 105.60 105.85 0.0M
2023-09-04 109.50 111.20 109.10 109.25 0.0M
2023-09-01 114.90 116.00 114.90 115.05 0.0M
2023-08-31 112.30 114.70 112.30 114.20 0.0M
2023-08-30 113.00 113.10 110.60 111.05 0.0M
2023-08-29 115.30 115.30 111.00 112.00 0.0M
2023-08-25 115.60 117.90 115.60 116.80 0.0M
2023-08-24 117.70 117.70 116.10 116.30 0.0M
2023-08-23 117.00 117.30 116.50 116.80 0.0M
2023-08-22 115.80 116.90 115.80 116.20 0.0M
2023-08-21 116.40 116.60 115.00 115.75 0.0M
2023-08-18 116.80 116.90 115.30 116.60 0.0M
2023-08-17 116.40 118.80 116.40 117.55 0.0M
2023-08-16 116.70 117.00 115.50 116.50 0.0M
2023-08-15 117.30 117.30 116.20 117.05 0.0M
2023-08-14 114.80 116.80 114.80 116.50 0.0M
2023-08-11 116.20 116.20 115.40 115.55 0.0M
2023-08-10 116.20 116.40 115.60 116.00 0.0M
2023-08-09 117.40 117.40 115.80 117.05 0.0M
2023-08-08 118.90 118.90 117.05 117.05 0.0M
2023-08-07 120.00 120.20 118.00 119.15 0.0M
2023-08-04 117.30 118.90 117.30 118.20 0.0M
2023-08-03 115.40 117.30 115.40 116.00 0.0M
2023-08-02 114.40 116.60 114.40 116.10 0.0M
2023-08-01 115.50 116.40 115.10 115.65 0.0M
2023-07-31 115.30 116.60 115.05 115.05 0.0M
2023-07-28 114.90 115.70 114.70 115.25 0.0M
2023-07-27 114.90 115.90 114.60 114.60 0.0M
2023-07-26 115.20 115.40 113.90 114.30 0.4M
2023-07-25 114.20 115.40 114.10 115.35 0.0M
2023-07-24 112.00 114.70 112.00 114.40 0.0M
2023-07-21 113.00 113.50 111.90 113.15 0.0M
2023-07-20 109.10 114.50 109.10 112.50 0.0M
2023-07-19 109.00 111.70 108.30 110.50 0.0M
2023-07-18 109.30 109.30 105.90 107.05 0.0M
2023-07-17 107.70 111.00 106.80 109.55 0.0M
2023-07-14 104.60 109.30 104.60 108.70 0.0M
2023-07-13 96.90 97.05 95.90 96.22 0.0M
2023-07-12 97.05 97.40 95.70 96.80 0.0M
2023-07-11 97.65 97.65 96.25 97.25 0.0M
2023-07-10 95.85 96.75 95.75 96.35 0.0M
2023-07-07 96.00 96.40 94.95 95.72 0.0M
2023-07-06 96.20 96.75 95.30 96.33 0.0M
2023-07-05 98.15 99.35 97.25 98.67 0.0M
2023-07-04 98.35 99.10 97.92 97.92 0.0M
2023-07-03 97.85 97.90 97.35 97.35 0.0M
2023-06-30 97.55 98.40 97.45 97.45 0.0M
2023-06-29 95.75 97.00 95.50 95.72 0.0M
2023-06-28 95.25 95.80 95.20 95.28 0.0M
2023-06-27 93.70 93.85 92.60 93.67 0.0M
2023-06-26 92.95 93.50 92.10 93.40 0.0M
2023-06-22 92.85 94.60 92.78 92.78 0.0M
2023-06-21 94.00 94.20 93.05 94.20 0.0M
2023-06-20 95.00 95.10 94.20 94.62 0.0M
2023-06-19 95.85 96.80 95.25 96.78 0.0M
2023-06-16 96.30 96.95 95.75 96.00 0.0M
2023-06-15 97.30 98.25 95.60 96.10 0.0M
2023-06-14 98.00 98.10 96.95 97.05 0.0M
2023-06-13 99.20 99.20 97.65 99.05 0.0M
2023-06-12 97.40 98.85 97.25 97.53 0.0M
2023-06-09 97.95 98.15 97.20 98.03 0.0M
2023-06-08 98.95 98.95 98.30 98.30 0.0M
2023-06-07 99.95 101.60 99.95 101.55 0.0M
2023-06-05 99.55 99.95 98.50 98.97 0.0M
2023-06-02 95.40 97.85 95.40 96.20 0.0M
2023-06-01 95.70 95.85 93.70 94.58 0.0M
2023-05-31 97.15 97.15 95.25 95.25 0.1M
2023-05-30 98.95 98.95 97.55 98.50 0.0M
2023-05-26 97.00 98.10 96.55 96.78 0.0M
2023-05-25 99.10 99.25 96.90 97.85 0.0M
2023-05-24 101.10 101.20 99.85 101.17 0.0M
2023-05-23 102.90 103.30 102.60 102.97 0.0M
2023-05-22 101.10 103.10 101.10 102.12 0.0M
2023-05-19 101.10 102.40 99.65 101.62 0.0M
2023-05-17 100.50 100.67 99.70 100.67 0.0M
2023-05-16 100.60 101.10 99.75 100.67 0.0M
2023-05-15 99.25 101.30 99.25 99.85 0.0M
2023-05-12 100.70 100.70 98.80 100.00 0.0M
2023-05-11 99.95 101.20 99.35 100.22 0.0M
2023-05-10 98.70 100.20 98.35 98.60 0.0M
2023-05-09 98.85 99.60 96.85 97.25 0.0M
2023-05-05 100.50 102.50 100.10 100.58 0.0M
2023-05-04 106.60 106.60 104.20 104.20 0.0M
2023-05-03 107.20 108.40 106.80 108.30 0.0M
2023-05-02 108.30 108.30 105.90 107.85 0.0M
2023-04-28 104.50 108.00 104.50 107.25 0.0M
2023-04-27 103.80 105.10 103.10 104.58 0.0M
2023-04-26 112.40 112.40 104.10 104.20 0.3M
2023-04-25 113.50 113.80 109.50 112.50 0.0M
2023-04-24 113.30 114.10 113.05 113.05 0.0M
2023-04-21 112.30 113.40 111.90 112.80 0.0M
2023-04-20 113.80 114.10 111.60 112.00 0.0M
2023-04-19 113.80 115.00 112.80 113.15 0.0M
2023-04-18 113.80 114.70 112.70 113.75 0.0M
2023-04-17 114.50 115.50 113.50 115.15 0.0M
2023-04-14 114.70 115.30 114.20 114.60 0.0M
2023-04-13 108.60 113.30 108.60 112.00 0.0M
2023-04-12 108.90 109.65 108.10 109.65 0.0M
2023-04-11 106.90 108.50 106.60 108.10 0.0M
2023-04-06 107.20 107.20 105.17 105.17 0.0M
2023-04-05 107.40 108.60 105.17 105.17 0.0M
2023-04-04 108.00 110.80 108.00 110.00 0.0M
2023-04-03 109.70 109.70 106.00 106.40 0.0M
2023-03-31 112.70 112.70 109.80 110.20 0.0M
2023-03-30 112.20 113.10 111.45 111.45 0.0M
2023-03-29 108.80 110.20 108.80 109.15 0.0M
2023-03-28 108.80 109.55 108.70 109.55 0.0M
2023-03-27 109.30 109.90 108.40 109.55 0.0M
2023-03-24 109.80 110.00 108.20 109.75 0.0M
2023-03-23 110.10 110.90 109.10 109.45 0.0M
2023-03-22 112.40 112.40 109.30 110.10 0.0M
2023-03-21 112.60 113.60 112.00 112.70 0.0M
2023-03-20 109.50 112.30 107.70 111.05 0.0M
2023-03-17 113.00 113.90 111.00 112.00 0.0M
2023-03-16 112.30 114.00 110.60 113.85 0.0M
2023-03-15 112.60 112.90 110.30 112.70 0.0M
2023-03-14 112.60 114.00 111.90 112.40 0.0M
2023-03-13 113.80 113.80 109.80 110.90 0.0M
2023-03-10 112.70 114.10 112.70 112.90 0.0M
2023-03-09 114.40 114.70 113.40 114.60 0.0M
2023-03-08 115.50 115.50 114.40 114.40 0.0M
2023-03-07 117.40 118.00 115.00 115.05 0.0M
2023-03-06 118.00 118.10 116.70 117.05 0.0M
2023-03-03 118.10 118.20 117.20 117.65 0.0M
2023-03-02 117.00 118.20 116.70 117.15 0.0M
2023-03-01 116.70 118.80 116.70 117.45 0.0M
2023-02-28 116.40 117.20 115.70 116.50 0.0M
2023-02-27 116.20 117.20 116.10 116.50 0.0M
2023-02-24 116.50 117.00 115.20 116.30 0.0M
2023-02-23 117.20 117.40 115.60 116.60 0.0M
2023-02-22 117.00 117.05 115.50 117.05 0.0M
2023-02-21 117.70 119.20 117.70 117.85 0.0M
2023-02-20 120.30 121.10 118.00 118.70 0.0M
2023-02-17 118.10 121.10 118.10 119.25 0.3M
2023-02-16 120.30 122.00 119.35 119.35 0.0M
2023-02-15 120.10 120.30 118.70 119.55 0.0M
2023-02-14 121.00 123.30 120.40 121.05 0.0M
2023-02-13 123.10 123.70 120.80 122.70 0.0M
2023-02-10 121.40 123.00 120.30 121.15 0.0M
2023-02-09 119.40 122.90 119.40 122.20 0.0M
2023-02-08 127.00 127.00 120.40 122.00 0.1M
2023-02-07 129.40 134.00 126.10 128.20 0.1M
2023-02-06 118.00 118.80 117.50 118.80 0.0M
2023-02-03 117.70 119.20 116.90 117.65 0.0M
2023-02-02 118.00 119.70 118.00 118.20 0.0M
2023-02-01 115.80 117.25 115.40 117.25 0.0M
2023-01-31 112.00 113.40 112.00 112.40 0.0M
2023-01-30 112.70 114.10 112.70 113.05 0.0M
2023-01-27 113.90 114.70 113.60 114.10 0.0M
2023-01-26 113.30 114.60 113.30 113.65 0.0M
2023-01-25 119.20 119.20 111.80 112.00 0.0M
2023-01-24 120.80 121.30 120.50 121.05 0.0M
2023-01-23 120.70 121.30 119.40 120.50 0.0M
2023-01-20 117.30 118.90 117.25 117.25 0.0M
2023-01-19 118.50 119.70 117.80 118.10 0.0M
2023-01-18 118.90 120.40 117.90 118.70 0.1M
2023-01-17 122.10 123.10 118.70 119.35 0.0M
2023-01-16 121.40 122.70 120.90 121.05 0.0M
2023-01-13 119.10 121.30 119.10 119.75 0.0M
2023-01-12 117.20 120.80 115.90 119.15 0.0M
2023-01-11 116.20 117.50 116.20 116.80 0.0M
2023-01-10 117.30 117.70 116.00 116.40 0.0M
2023-01-09 117.70 118.90 116.70 117.65 0.0M
2023-01-05 116.00 116.80 114.80 114.80 0.0M
2023-01-04 114.70 116.80 114.70 114.80 0.0M
2023-01-03 112.90 114.50 112.80 113.55 0.0M