Atrium Ljungberg B

ATRLJb
🏛️ イギリス →
31.00
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 34.71 34.94 34.18 34.82 0.0M
2022-12-29 33.89 34.60 33.96 34.25 0.0M
2022-12-28 33.97 34.68 34.06 34.40 0.0M
2022-12-23 33.91 34.68 34.60 34.44 0.0M
2022-12-22 34.16 34.68 33.90 34.35 0.0M
2022-12-21 32.73 34.48 33.24 34.46 0.0M
2022-12-20 32.29 33.06 31.84 32.88 0.1M
2022-12-19 32.61 32.74 32.00 32.54 0.0M
2022-12-16 34.29 35.10 32.56 33.36 0.0M
2022-12-15 35.01 35.48 34.04 34.35 0.0M
2022-12-14 36.12 36.24 35.74 35.95 0.8M
2022-12-13 35.78 36.26 34.80 36.35 0.0M
2022-12-12 35.62 36.12 35.48 35.64 0.0M
2022-12-09 35.64 36.02 35.18 36.06 0.0M
2022-12-08 34.65 35.54 34.34 35.30 0.0M
2022-12-07 34.37 34.94 34.04 34.48 0.0M
2022-12-06 34.94 35.40 34.60 34.96 0.0M
2022-12-05 34.94 35.78 34.38 35.01 0.0M
2022-12-02 34.10 35.20 34.12 34.52 0.0M
2022-12-01 33.97 34.58 33.48 33.68 0.0M
2022-11-30 33.20 33.68 33.02 33.13 5.9M
2022-11-29 34.67 34.98 32.92 33.36 0.2M
2022-11-28 34.58 34.98 34.30 34.96 0.0M
2022-11-25 34.90 35.00 33.82 34.54 0.0M
2022-11-24 33.64 34.88 33.74 34.33 0.0M
2022-11-23 33.81 33.56 33.08 33.53 0.0M
2022-11-22 32.88 33.59 32.98 33.07 0.0M
2022-11-21 32.71 33.00 32.68 32.82 0.0M
2022-11-18 32.52 32.78 32.44 32.75 0.0M
2022-11-17 32.48 32.62 31.98 32.31 0.0M
2022-11-16 33.17 33.08 31.84 32.67 0.0M
2022-11-15 32.61 33.10 32.38 32.61 0.0M
2022-11-14 33.20 33.60 33.04 33.57 0.0M
2022-11-11 33.85 34.24 33.44 33.34 0.0M
2022-11-10 32.42 34.06 30.70 33.55 0.0M
2022-11-09 30.84 32.62 30.90 32.06 0.0M
2022-11-08 30.44 31.20 30.48 30.65 0.1M
2022-11-07 29.76 31.32 30.08 30.90 0.0M
2022-11-04 30.98 30.34 29.82 30.65 0.0M
2022-11-03 31.70 31.82 30.64 30.65 0.0M
2022-11-02 31.76 32.32 31.32 32.31 0.1M
2022-11-01 29.28 31.80 30.20 31.55 0.0M
2022-10-31 28.86 29.52 28.70 28.90 0.0M
2022-10-28 29.28 28.78 28.48 28.44 0.0M
2022-10-27 27.95 29.68 27.96 29.66 0.0M
2022-10-26 28.25 28.10 27.72 28.06 0.0M
2022-10-25 26.33 28.20 26.34 27.97 0.0M
2022-10-24 26.54 26.46 26.00 26.40 0.0M
2022-10-21 26.56 27.24 26.08 26.25 0.1M
2022-10-20 26.31 26.78 25.88 26.46 0.0M
2022-10-19 27.76 26.86 25.92 26.29 0.0M
2022-10-18 27.74 27.98 27.48 27.81 0.0M
2022-10-17 26.77 27.56 26.42 27.15 0.0M
2022-10-14 25.15 26.64 25.28 26.35 0.0M
2022-10-13 24.54 24.80 23.60 24.21 0.0M
2022-10-12 24.63 24.78 24.32 24.50 0.0M
2022-10-11 24.31 24.84 24.12 24.82 0.0M
2022-10-10 24.52 25.50 24.36 24.96 0.0M
2022-10-07 25.81 25.64 24.38 24.42 0.0M
2022-10-06 24.94 26.18 25.00 26.00 0.1M
2022-10-05 26.69 25.78 24.62 24.92 0.0M
2022-10-04 26.67 27.24 26.50 26.71 0.0M
2022-10-03 27.26 27.18 26.12 26.84 0.0M
2022-09-30 26.27 27.50 26.04 26.98 0.0M
2022-09-29 26.12 26.36 25.52 25.91 0.0M
2022-09-28 25.30 26.46 24.66 26.18 0.1M
2022-09-27 26.00 25.84 25.02 25.17 0.0M
2022-09-26 25.95 26.50 25.78 25.76 0.0M
2022-09-23 26.40 26.40 25.50 26.18 0.0M
2022-09-22 26.18 26.24 25.92 26.10 0.0M
2022-09-21 25.89 26.47 26.00 26.63 0.1M
2022-09-20 28.35 27.38 26.14 26.23 0.0M
2022-09-16 28.06 28.32 27.44 27.87 0.1M
2022-09-15 28.75 28.72 27.72 28.08 0.0M
2022-09-14 30.23 30.14 28.80 28.92 0.0M
2022-09-13 31.72 33.24 30.14 30.29 0.0M
2022-09-12 30.40 31.38 31.06 30.86 0.0M
2022-09-09 30.08 30.54 30.02 30.23 0.0M
2022-09-08 30.82 30.64 30.14 30.12 0.0M
2022-09-07 30.14 30.52 30.00 30.48 0.0M
2022-09-06 29.74 30.24 30.08 30.40 0.0M
2022-09-05 29.68 30.48 29.72 29.74 0.0M
2022-09-02 30.16 30.74 29.72 30.56 0.0M
2022-09-01 30.52 30.56 29.66 29.93 0.0M
2022-08-31 30.18 31.60 30.34 31.05 0.0M
2022-08-30 30.27 31.12 30.08 30.25 0.0M
2022-08-26 31.09 30.50 30.30 30.23 0.0M
2022-08-25 30.56 30.28 30.28 30.37 0.0M
2022-08-24 29.68 30.16 30.13 29.89 0.0M
2022-08-23 30.18 30.78 29.82 30.04 0.0M
2022-08-22 30.88 31.10 30.36 30.63 0.0M
2022-08-19 32.82 32.04 30.86 31.05 0.9M
2022-08-18 32.00 32.14 32.04 32.06 0.0M
2022-08-17 32.35 32.48 31.68 31.64 0.0M
2022-08-16 32.77 33.02 32.06 32.56 0.0M
2022-08-15 33.64 33.88 33.08 33.34 2.3M
2022-08-12 31.36 33.36 31.52 33.51 0.0M
2022-08-11 31.74 31.96 31.42 31.87 0.0M
2022-08-10 29.87 31.62 29.67 31.26 0.0M
2022-08-09 30.18 29.86 29.36 29.68 0.0M
2022-08-08 29.38 30.26 29.30 29.93 0.0M
2022-08-05 30.08 29.68 29.10 29.51 0.0M
2022-08-04 30.46 29.93 29.66 30.02 0.0M
2022-08-03 28.86 30.28 29.63 29.95 0.0M
2022-08-02 30.44 29.98 29.62 29.72 0.0M
2022-08-01 30.06 30.10 29.89 30.12 0.0M
2022-07-29 28.75 30.28 29.02 30.27 0.0M
2022-07-28 28.92 28.78 28.60 28.69 0.0M
2022-07-27 29.51 29.56 28.72 28.67 0.0M
2022-07-26 30.04 29.90 29.34 29.64 0.0M
2022-07-25 30.86 30.44 29.92 29.87 0.0M
2022-07-22 29.26 30.94 29.00 30.86 0.0M
2022-07-21 29.26 29.20 28.80 29.17 0.1M
2022-07-20 29.43 29.24 28.84 28.90 0.0M
2022-07-19 29.41 29.38 28.90 29.30 0.1M
2022-07-18 27.97 29.18 28.38 29.24 0.0M
2022-07-15 27.47 28.60 26.60 28.40 0.1M
2022-07-14 27.95 27.48 26.88 27.38 0.0M
2022-07-13 28.37 28.40 27.64 28.08 0.0M
2022-07-12 26.58 28.22 26.34 27.93 0.0M
2022-07-11 26.77 27.30 26.54 27.22 0.1M
2022-07-08 28.77 27.80 27.02 27.20 0.1M
2022-07-07 28.23 28.40 27.46 27.93 0.1M
2022-07-06 26.90 27.88 26.88 27.34 0.0M
2022-07-05 25.97 26.90 25.92 26.61 0.1M
2022-07-04 28.02 27.22 25.72 26.02 0.1M
2022-07-01 26.77 27.64 26.62 27.36 0.0M
2022-06-30 27.41 27.80 26.68 26.94 0.1M
2022-06-29 28.56 28.16 27.58 28.02 0.0M
2022-06-28 28.92 29.04 28.28 28.61 0.0M
2022-06-27 27.87 28.86 28.38 28.40 0.0M
2022-06-24 27.53 27.53 27.53 27.53 0.0M
2022-06-23 28.75 28.58 27.48 27.53 0.0M
2022-06-22 28.54 28.58 27.84 28.42 0.1M
2022-06-21 29.01 29.42 28.85 29.05 0.0M
2022-06-20 29.26 29.58 29.07 29.36 0.0M
2022-06-17 28.67 29.50 28.56 29.24 0.0M
2022-06-16 29.17 28.95 28.61 28.86 0.1M
2022-06-15 29.07 29.44 28.96 29.03 0.0M
2022-06-14 29.36 28.98 28.08 28.67 0.1M
2022-06-13 29.01 29.40 28.91 29.05 0.1M
2022-06-10 30.31 29.80 29.18 29.28 0.1M
2022-06-09 31.49 31.00 30.22 30.50 0.0M
2022-06-08 30.52 31.34 30.90 31.01 0.0M
2022-06-07 30.44 31.10 30.60 30.98 0.1M
2022-06-06 31.66 31.66 31.66 31.66 0.0M
2022-06-01 33.09 32.86 31.32 31.66 0.0M
2022-05-31 32.71 33.25 32.26 33.26 0.0M
2022-05-30 33.57 33.08 32.90 32.86 0.0M
2022-05-27 31.95 33.48 32.26 33.24 0.1M
2022-05-26 32.48 32.48 32.48 32.48 0.0M
2022-05-25 32.52 32.28 31.91 32.48 0.0M
2022-05-24 32.04 32.58 32.10 32.48 0.0M
2022-05-23 32.58 32.82 32.16 32.08 0.0M
2022-05-20 32.63 32.96 32.52 32.96 0.0M
2022-05-19 32.25 32.26 31.62 31.74 1.0M
2022-05-18 31.13 32.18 32.06 31.85 0.0M
2022-05-17 32.42 32.32 31.54 31.76 0.0M
2022-05-16 31.28 31.82 31.10 31.32 0.8M
2022-05-13 31.68 31.70 30.90 31.13 0.0M
2022-05-12 30.77 31.48 30.30 31.53 0.2M
2022-05-11 29.68 30.58 29.96 30.37 0.1M
2022-05-10 29.55 29.68 29.26 29.53 0.1M
2022-05-09 30.42 29.20 28.97 28.94 0.0M
2022-05-06 30.69 30.60 30.04 30.25 0.1M
2022-05-05 31.20 31.86 30.84 31.45 0.1M
2022-05-04 31.36 31.14 30.76 30.88 0.0M
2022-05-03 32.42 32.18 31.50 32.06 0.1M
2022-04-29 32.25 32.78 32.24 32.33 0.0M
2022-04-28 32.16 32.92 32.22 32.46 0.0M
2022-04-27 32.04 32.60 32.17 32.46 0.1M
2022-04-26 32.61 32.54 32.06 32.29 0.0M
2022-04-25 33.34 33.16 32.30 32.37 0.1M
2022-04-22 33.47 33.59 33.32 33.78 0.2M
2022-04-21 33.68 33.90 33.50 34.14 0.1M
2022-04-20 33.78 33.68 32.94 33.26 0.1M
2022-04-19 36.12 35.18 33.32 33.28 0.2M
2022-04-14 36.90 36.72 35.02 36.61 0.1M
2022-04-13 38.21 38.26 36.55 36.61 0.1M
2022-04-12 38.75 37.62 37.12 37.34 0.0M
2022-04-11 37.55 37.92 37.16 37.53 0.1M
2022-04-08 37.43 38.26 37.80 37.74 0.1M
2022-04-07 38.02 37.81 37.24 37.41 0.0M
2022-04-06 39.29 38.42 37.44 38.00 0.1M
2022-04-05 39.20 39.26 38.54 38.60 0.1M
2022-04-04 37.89 38.66 37.66 38.29 0.0M
2022-04-01 38.72 38.14 37.18 37.93 0.1M
2022-03-31 38.06 38.76 37.58 38.68 0.2M
2022-03-30 39.75 39.28 37.68 37.76 0.4M
2022-03-29 39.40 39.22 38.60 39.13 0.2M
2022-03-28 38.44 38.86 38.34 38.34 0.0M
2022-03-25 38.45 38.98 38.28 38.53 0.0M
2022-03-24 39.89 39.60 38.44 38.75 0.0M
2022-03-23 42.22 41.38 40.12 40.61 0.1M
2022-03-22 41.65 42.28 41.69 42.26 0.1M
2022-03-21 42.10 42.08 41.25 41.03 0.1M
2022-03-18 41.08 41.52 40.96 41.31 0.1M
2022-03-17 40.08 41.16 40.60 40.73 0.0M
2022-03-16 39.67 40.35 39.90 39.97 0.0M
2022-03-15 40.27 39.82 39.10 39.81 0.1M
2022-03-14 39.10 40.20 39.79 40.35 0.0M
2022-03-11 38.53 39.00 38.10 39.10 0.1M
2022-03-10 38.14 38.76 37.78 37.76 0.1M
2022-03-09 37.85 38.14 36.40 37.53 0.4M
2022-03-08 36.48 37.46 36.32 36.52 0.1M
2022-03-07 36.29 36.72 35.54 37.03 0.1M
2022-03-04 38.21 38.74 36.92 37.62 0.0M
2022-03-03 37.81 39.34 38.54 38.95 0.1M
2022-03-02 39.47 39.25 38.67 38.95 0.1M
2022-03-01 40.09 39.57 38.94 39.06 0.0M
2022-02-28 38.21 39.78 38.64 39.40 0.0M
2022-02-25 39.01 39.94 38.58 39.28 0.1M
2022-02-24 38.08 39.04 37.92 38.22 0.1M
2022-02-23 39.71 40.60 39.54 39.51 0.1M
2022-02-22 38.91 40.28 39.44 40.17 0.1M
2022-02-21 41.69 40.36 39.62 39.75 0.1M
2022-02-18 42.56 42.52 41.64 42.06 0.1M
2022-02-17 43.02 42.64 42.28 42.82 0.1M
2022-02-16 42.22 42.76 42.20 42.14 0.1M
2022-02-15 41.30 42.00 41.32 41.61 0.0M
2022-02-14 41.80 41.72 40.56 41.30 0.1M
2022-02-11 41.96 42.56 41.96 42.40 0.1M
2022-02-10 42.22 42.08 41.08 41.41 0.1M
2022-02-09 40.16 41.84 40.44 41.64 0.1M
2022-02-08 41.04 41.44 40.32 40.96 0.0M
2022-02-07 40.12 41.12 39.94 41.00 0.1M
2022-02-04 40.32 40.80 40.20 40.51 0.1M
2022-02-03 40.61 40.64 40.00 40.23 0.0M
2022-02-02 40.31 40.76 40.32 40.61 0.0M
2022-02-01 40.70 40.24 40.00 40.42 0.0M
2022-01-31 40.04 40.28 39.42 40.24 0.0M
2022-01-28 38.44 39.54 38.92 39.25 0.0M
2022-01-27 38.79 39.86 39.31 39.93 0.0M
2022-01-26 37.81 39.36 37.88 38.75 0.1M
2022-01-25 38.00 38.26 37.34 37.47 0.1M
2022-01-24 39.32 39.00 37.86 37.91 0.0M
2022-01-21 39.09 39.32 38.95 39.28 0.0M
2022-01-20 38.45 39.78 38.56 39.62 0.1M
2022-01-19 36.14 37.51 37.06 37.53 0.0M
2022-01-18 36.96 36.76 36.36 36.61 0.1M
2022-01-17 37.81 37.92 36.82 37.26 0.0M
2022-01-14 38.21 38.10 37.30 38.06 0.0M
2022-01-13 36.84 38.80 38.52 38.68 0.0M
2022-01-12 36.84 36.98 36.96 36.88 0.0M
2022-01-11 37.20 36.76 36.40 36.50 0.0M
2022-01-10 38.79 37.89 37.11 37.53 0.0M
2022-01-07 40.51 39.20 38.06 38.52 0.0M
2022-01-06 39.59 39.59 39.59 39.59 0.0M
2022-01-05 40.01 39.72 39.52 39.59 0.0M
2022-01-04 39.59 40.04 39.44 39.59 0.1M