Novacyt

ALNOV
🏛️ イギリス →
39.85
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
2025-09-26 39.85 39.85 39.85 39.85 0.0M
2025-09-25 40.10 41.70 40.10 40.50 0.1M
2025-09-24 38.00 38.80 38.00 39.80 0.1M
2025-09-23 40.20 40.20 40.10 39.50 0.1M
2025-09-22 40.60 40.60 40.60 40.30 0.0M
2025-09-19 39.80 39.80 39.80 39.80 0.0M
2025-09-18 39.10 39.50 39.10 39.50 0.0M
2025-09-17 39.80 39.80 39.80 39.80 0.0M
2025-09-16 40.00 40.00 40.00 40.00 0.0M
2025-09-15 40.10 40.10 39.50 39.95 0.1M
2025-09-12 41.80 43.40 41.60 41.25 0.2M
2025-09-11 40.60 40.60 40.60 40.75 0.0M
2025-09-10 40.05 40.05 40.05 40.05 0.0M
2025-09-09 38.90 38.90 38.90 38.90 0.0M
2025-09-08 38.80 38.80 38.80 38.80 0.0M
2025-09-05 38.70 38.70 38.70 38.70 0.0M
2025-09-04 39.20 39.20 39.00 39.10 0.0M
2025-09-03 38.60 38.60 38.60 38.60 0.0M
2025-09-02 39.05 39.05 39.05 39.05 0.0M
2025-09-01 40.20 40.70 40.20 39.95 0.0M
2025-08-29 40.40 40.40 40.40 40.40 0.0M
2025-08-28 41.00 41.00 41.00 40.35 0.0M
2025-08-27 40.30 40.30 40.30 40.30 0.0M
2025-08-26 40.55 40.55 40.55 40.55 0.1M
2025-08-22 42.00 42.00 42.00 40.90 0.0M
2025-08-21 41.00 42.00 41.00 42.00 0.1M
2025-08-20 40.80 41.50 40.80 40.45 0.0M
2025-08-19 41.00 41.00 40.00 41.05 0.0M
2025-08-18 41.60 41.60 40.10 41.05 0.0M
2025-08-15 41.90 41.90 40.10 40.85 0.1M
2025-08-14 43.10 43.10 41.00 42.20 0.1M
2025-08-13 39.10 46.10 39.10 45.00 0.6M
2025-08-12 37.20 37.20 37.20 38.20 0.0M
2025-08-11 38.15 38.15 38.15 38.15 0.0M
2025-08-08 39.60 39.60 38.00 38.00 0.1M
2025-08-07 38.20 38.20 38.00 37.80 0.1M
2025-08-06 38.40 38.40 38.40 38.85 0.1M
2025-08-05 39.10 39.10 37.80 37.80 0.4M
2025-08-04 39.00 39.00 39.00 39.25 0.1M
2025-08-01 40.10 40.10 40.10 39.55 0.0M
2025-07-31 40.20 40.20 40.20 39.70 0.0M
2025-07-30 40.00 40.40 40.00 39.90 0.0M
2025-07-29 39.10 40.80 39.10 40.30 0.0M
2025-07-28 40.15 40.15 40.15 40.15 0.0M
2025-07-25 42.00 42.00 41.80 41.40 0.0M
2025-07-24 40.60 41.90 40.60 41.15 0.1M
2025-07-23 40.50 40.50 40.50 40.45 0.0M
2025-07-22 40.60 40.60 40.60 40.45 0.0M
2025-07-21 40.00 40.00 39.10 40.00 0.0M
2025-07-18 40.00 40.60 39.70 40.40 0.1M
2025-07-17 41.00 41.00 41.00 41.50 0.0M
2025-07-16 41.50 41.50 41.50 41.50 0.0M
2025-07-15 40.70 40.70 40.70 40.70 0.0M
2025-07-14 41.00 41.00 41.00 41.00 0.0M
2025-07-11 41.00 41.00 41.00 40.70 0.0M
2025-07-10 41.00 41.00 41.00 40.50 0.0M
2025-07-09 41.20 41.20 40.30 40.50 0.1M
2025-07-08 40.10 40.10 40.10 41.00 0.0M
2025-07-07 42.00 42.00 42.00 41.20 0.0M
2025-07-04 41.45 41.45 41.45 41.45 0.0M
2025-07-03 41.40 41.40 41.40 42.15 0.0M
2025-07-02 42.90 42.90 42.90 42.20 0.1M
2025-07-01 40.10 42.70 40.10 42.30 0.1M
2025-06-30 42.15 42.15 42.15 42.15 0.0M
2025-06-27 42.90 42.90 42.90 42.15 0.0M
2025-06-26 41.45 41.45 41.45 41.45 0.0M
2025-06-25 41.80 41.80 41.60 41.00 0.0M
2025-06-24 40.30 40.30 40.30 41.50 0.0M
2025-06-23 42.00 42.00 41.00 41.15 0.1M
2025-06-20 42.25 42.25 42.25 42.25 0.0M
2025-06-19 44.00 44.30 44.00 44.30 0.1M
2025-06-18 42.40 42.40 42.40 43.00 0.0M
2025-06-17 43.00 43.40 42.00 43.00 0.1M
2025-06-16 44.00 44.00 43.00 43.30 0.1M
2025-06-13 46.10 46.10 44.50 46.00 0.1M
2025-06-12 47.10 47.30 46.40 46.70 0.0M
2025-06-11 47.00 48.00 46.30 48.00 0.0M
2025-06-10 47.90 49.00 47.80 47.80 0.2M
2025-06-09 46.60 47.70 46.10 46.80 0.0M
2025-06-06 47.60 47.60 47.60 47.60 0.0M
2025-06-05 47.00 47.80 47.00 47.30 0.0M
2025-06-04 47.90 48.00 47.70 48.00 0.1M
2025-06-03 47.50 47.50 45.50 46.05 0.1M
2025-06-02 49.00 49.70 49.00 48.30 0.0M
2025-05-30 48.10 48.10 47.70 48.30 0.1M
2025-05-29 48.70 49.70 48.10 49.00 0.2M
2025-05-28 47.90 47.90 46.00 45.75 0.1M
2025-05-27 53.00 54.00 48.00 48.95 1.0M
2025-05-23 39.40 43.30 39.00 42.00 0.3M
2025-05-22 39.10 39.10 38.50 39.05 0.1M
2025-05-21 38.50 40.60 38.50 40.45 0.1M
2025-05-20 38.60 39.70 38.60 39.20 0.1M
2025-05-19 38.10 39.60 38.00 39.25 0.1M
2025-05-16 39.00 39.00 38.70 38.65 0.0M
2025-05-15 39.00 39.40 39.00 39.65 0.0M
2025-05-14 40.10 40.10 39.00 39.00 0.0M
2025-05-13 40.00 40.00 40.00 40.20 0.1M
2025-05-12 38.00 40.00 37.20 40.00 0.4M
2025-05-09 38.70 39.50 38.60 39.50 0.2M
2025-05-08 38.00 38.00 38.00 38.25 0.0M
2025-05-07 38.10 38.10 38.10 38.00 0.0M
2025-05-06 38.00 38.20 37.50 37.85 0.1M
2025-05-02 38.20 38.20 37.80 37.80 0.1M
2025-05-01 38.90 38.90 38.90 38.05 0.0M
2025-04-30 37.00 39.00 36.10 38.70 0.2M
2025-04-29 38.90 38.90 37.50 37.70 0.1M
2025-04-28 38.00 38.00 38.00 38.00 0.1M
2025-04-25 39.60 39.80 39.60 39.45 0.0M
2025-04-24 40.00 40.10 38.60 40.10 0.1M
2025-04-23 40.40 40.40 40.10 40.70 0.0M
2025-04-22 40.70 40.70 40.70 40.70 0.0M
2025-04-17 41.00 41.00 40.20 41.05 0.1M
2025-04-16 42.40 42.40 41.10 42.50 0.0M
2025-04-15 42.00 43.00 42.00 42.60 0.0M
2025-04-14 41.90 41.90 40.80 41.35 0.0M
2025-04-11 40.70 41.60 40.00 40.95 0.0M
2025-04-10 42.00 42.00 40.70 40.70 0.2M
2025-04-09 43.30 44.00 41.10 41.85 0.1M
2025-04-08 39.00 44.50 38.90 43.90 0.3M
2025-04-07 38.00 38.30 36.90 38.40 0.2M
2025-04-04 39.00 39.00 38.30 38.55 0.1M
2025-04-03 42.00 42.00 40.40 40.60 0.1M
2025-04-02 42.20 42.20 42.20 41.95 0.0M
2025-04-01 39.80 41.90 39.80 41.25 0.1M
2025-03-31 40.00 40.00 39.90 39.90 0.1M
2025-03-28 40.00 41.30 39.10 42.15 0.2M
2025-03-27 42.80 42.80 40.80 41.20 0.3M
2025-03-26 42.60 42.60 42.60 43.30 0.1M
2025-03-25 43.00 43.80 43.00 43.80 0.1M
2025-03-24 44.50 44.50 43.50 44.00 0.3M
2025-03-21 45.40 46.50 45.40 45.75 0.0M
2025-03-20 45.40 46.80 44.30 44.30 0.1M
2025-03-19 48.00 48.00 44.00 45.15 0.4M
2025-03-18 48.60 49.50 46.70 49.00 0.1M
2025-03-17 49.40 50.00 49.00 48.80 0.1M
2025-03-14 49.10 51.00 49.10 50.25 0.3M
2025-03-13 49.90 49.90 49.10 49.50 0.3M
2025-03-12 49.30 49.30 49.20 49.20 0.1M
2025-03-11 49.40 50.00 49.20 50.00 0.1M
2025-03-10 49.90 50.00 49.00 49.50 0.1M
2025-03-07 49.30 49.90 49.20 49.55 0.2M
2025-03-06 49.80 49.80 48.20 48.95 0.0M
2025-03-05 46.30 49.40 46.30 48.85 0.1M
2025-03-04 48.30 48.30 47.20 47.45 0.1M
2025-03-03 49.60 50.40 49.60 49.95 0.0M
2025-02-28 49.50 49.50 49.00 49.75 0.0M
2025-02-27 50.40 50.80 49.10 49.85 0.1M
2025-02-26 49.10 49.10 49.10 50.95 0.0M
2025-02-25 50.00 51.20 50.00 49.85 0.1M
2025-02-24 49.90 53.60 49.90 50.20 0.2M
2025-02-21 48.60 49.30 48.20 48.65 0.0M
2025-02-20 49.20 51.00 48.20 48.50 0.1M
2025-02-19 48.60 50.80 48.10 50.80 0.0M
2025-02-18 49.45 49.45 49.45 49.45 0.0M
2025-02-17 49.40 49.40 49.40 50.10 0.0M
2025-02-14 49.00 49.00 49.00 49.70 0.1M
2025-02-13 50.80 50.80 50.80 50.20 0.0M
2025-02-12 50.80 50.80 50.80 49.90 0.0M
2025-02-11 50.60 50.60 48.90 49.80 0.0M
2025-02-10 50.00 50.40 48.70 49.10 0.1M
2025-02-07 50.60 51.20 50.20 50.80 0.0M
2025-02-06 51.40 52.20 50.40 50.40 0.0M
2025-02-05 51.00 53.00 50.80 52.00 0.0M
2025-02-04 51.50 51.50 51.50 51.50 0.0M
2025-02-03 53.60 53.60 50.80 50.80 0.1M
2025-01-31 53.00 54.20 52.20 53.30 0.0M
2025-01-30 54.00 55.60 53.00 54.40 0.5M
2025-01-29 52.40 52.40 51.80 51.80 0.0M
2025-01-28 52.80 52.80 52.00 51.80 0.1M
2025-01-27 51.80 55.00 51.80 54.30 0.1M
2025-01-24 51.50 51.50 51.50 51.50 0.0M
2025-01-23 51.00 51.40 49.10 51.40 0.2M
2025-01-22 51.00 52.60 51.00 51.90 0.1M
2025-01-21 54.20 54.20 51.40 52.30 0.3M
2025-01-20 56.00 56.40 55.00 56.40 0.2M
2025-01-17 57.60 57.60 56.80 56.70 0.1M
2025-01-16 56.60 59.60 56.60 59.00 0.1M
2025-01-15 57.40 57.40 56.80 57.80 0.1M
2025-01-14 57.80 59.60 56.00 56.00 0.3M
2025-01-13 58.00 58.00 56.00 56.90 0.2M
2025-01-10 61.00 63.80 58.40 59.60 0.3M
2025-01-09 59.20 62.00 59.00 60.40 0.2M
2025-01-08 61.00 63.60 59.80 60.40 0.7M
2025-01-07 59.80 68.80 59.80 62.10 1.6M
2025-01-06 55.00 60.00 51.00 57.60 1.1M
2025-01-03 52.00 55.00 51.60 55.00 0.1M
2025-01-02 50.00 50.20 49.60 50.40 0.0M