Arjo

ARJOb
🏛️ イギリス →
32.40
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
2022-12-30 39.54 40.00 39.54 39.68 0.1M
2022-12-29 38.36 39.70 38.28 39.66 0.1M
2022-12-28 38.44 38.71 38.16 38.71 0.0M
2022-12-23 37.24 38.56 37.14 38.56 0.3M
2022-12-22 36.92 37.88 36.92 37.62 0.3M
2022-12-21 35.94 37.00 35.94 36.31 0.1M
2022-12-20 35.08 35.62 34.84 35.62 0.2M
2022-12-19 36.06 36.40 35.12 35.55 0.1M
2022-12-16 37.28 37.90 35.96 36.35 0.1M
2022-12-15 39.94 40.00 36.84 37.66 0.4M
2022-12-14 42.18 42.60 40.86 41.62 0.5M
2022-12-13 42.46 43.94 42.18 43.47 0.2M
2022-12-12 42.20 43.02 42.20 42.21 0.1M
2022-12-09 42.24 42.82 42.00 42.33 0.1M
2022-12-08 41.70 42.18 41.32 41.45 0.0M
2022-12-07 41.40 42.44 41.26 42.04 0.3M
2022-12-06 42.32 42.72 41.36 41.97 0.1M
2022-12-05 43.12 43.30 42.76 43.13 0.0M
2022-12-02 42.24 43.68 42.24 43.07 0.1M
2022-12-01 42.34 43.12 42.12 42.33 0.0M
2022-11-30 41.84 42.38 41.12 41.89 0.1M
2022-11-29 41.88 42.20 41.62 41.89 0.1M
2022-11-28 42.96 43.00 41.72 41.91 0.2M
2022-11-25 43.10 43.16 42.54 43.03 0.0M
2022-11-24 43.16 43.98 42.90 43.24 0.1M
2022-11-23 42.14 42.52 42.00 42.37 0.0M
2022-11-22 41.78 42.40 41.78 42.16 0.0M
2022-11-21 42.52 42.52 42.00 42.14 0.1M
2022-11-18 43.20 43.56 42.62 42.96 0.1M
2022-11-17 43.42 43.46 42.74 43.34 0.1M
2022-11-16 43.32 43.38 42.92 43.24 0.0M
2022-11-15 44.00 44.34 43.68 43.97 0.1M
2022-11-14 45.38 45.80 43.98 44.77 0.1M
2022-11-11 44.80 45.30 43.86 45.20 0.4M
2022-11-10 41.88 43.74 41.22 43.74 0.1M
2022-11-09 42.34 42.86 41.90 42.46 0.2M
2022-11-08 42.36 43.06 42.30 42.44 0.7M
2022-11-07 42.56 43.26 42.56 42.88 0.1M
2022-11-04 43.26 43.91 42.28 43.91 0.0M
2022-11-03 43.76 44.06 43.42 43.91 0.1M
2022-11-02 44.44 44.86 43.76 44.56 0.1M
2022-11-01 43.84 45.28 42.86 44.73 0.4M
2022-10-31 40.80 44.28 40.80 43.49 0.6M
2022-10-28 42.32 45.18 40.18 42.02 0.7M
2022-10-27 48.48 50.15 48.48 48.73 0.5M
2022-10-26 47.64 48.82 47.64 48.78 0.2M
2022-10-25 46.50 47.74 46.32 47.17 0.1M
2022-10-24 46.42 46.76 45.82 46.16 0.1M
2022-10-21 46.38 46.38 45.12 46.33 0.1M
2022-10-20 45.46 45.90 44.36 45.26 0.8M
2022-10-19 47.62 48.04 44.46 45.03 0.2M
2022-10-18 46.60 47.98 46.60 47.88 0.1M
2022-10-17 45.88 46.20 44.28 45.68 0.1M
2022-10-14 43.88 45.72 43.70 45.20 0.3M
2022-10-13 41.60 43.36 41.60 42.61 0.4M
2022-10-12 42.48 42.84 41.80 42.56 0.2M
2022-10-11 42.58 42.78 42.02 42.10 0.0M
2022-10-10 41.22 43.20 41.22 42.18 0.7M
2022-10-07 42.60 42.96 41.60 41.74 0.0M
2022-10-06 41.94 43.26 41.94 42.69 0.1M
2022-10-05 42.60 43.04 41.40 41.97 0.2M
2022-10-04 42.52 43.17 42.50 43.17 0.0M
2022-10-03 40.50 41.50 39.70 41.13 0.0M
2022-09-30 39.50 41.02 39.10 40.65 0.1M
2022-09-29 41.64 41.84 39.34 40.12 0.0M
2022-09-28 42.16 42.32 41.30 42.25 1.5M
2022-09-27 42.02 42.82 41.90 42.82 0.0M
2022-09-26 41.78 42.48 41.70 42.25 0.0M
2022-09-23 42.72 42.84 42.06 42.37 0.0M
2022-09-22 43.48 43.78 42.56 42.92 0.0M
2022-09-21 43.54 45.14 43.54 44.37 0.1M
2022-09-20 43.96 45.02 43.48 44.37 0.1M
2022-09-16 44.66 44.82 43.30 43.30 0.1M
2022-09-15 47.18 47.26 44.92 45.36 0.0M
2022-09-14 48.42 48.58 47.40 48.02 0.0M
2022-09-13 50.15 50.30 48.56 48.59 0.0M
2022-09-12 48.72 49.60 48.62 49.38 0.1M
2022-09-09 48.58 48.94 48.20 48.20 0.0M
2022-09-08 48.32 48.46 46.88 48.10 0.0M
2022-09-07 48.24 48.24 47.40 48.16 0.0M
2022-09-06 49.28 49.28 48.16 48.52 0.0M
2022-09-05 47.98 48.72 47.84 48.01 0.0M
2022-09-02 47.66 48.14 46.90 47.38 0.0M
2022-09-01 47.42 47.72 46.80 46.80 0.0M
2022-08-31 48.88 48.96 47.98 48.59 0.0M
2022-08-30 50.40 50.65 49.68 50.35 0.0M
2022-08-26 52.60 53.05 51.60 51.91 0.1M
2022-08-25 53.10 53.10 52.20 52.52 0.0M
2022-08-24 51.45 52.60 50.85 52.30 0.0M
2022-08-23 52.70 53.35 51.55 51.58 0.0M
2022-08-22 54.80 55.05 53.55 53.77 1.6M
2022-08-19 55.45 55.75 55.05 55.05 0.9M
2022-08-18 55.15 55.45 54.75 54.83 0.3M
2022-08-17 54.40 55.00 54.05 54.25 0.0M
2022-08-16 54.60 55.35 53.80 54.62 0.0M
2022-08-15 56.20 56.35 54.95 55.20 0.0M
2022-08-12 56.15 56.35 55.20 56.05 0.3M
2022-08-11 56.75 56.75 55.75 56.30 0.1M
2022-08-10 54.00 56.10 54.00 55.25 0.0M
2022-08-09 56.15 56.15 54.30 55.25 0.0M
2022-08-08 54.10 56.10 54.00 55.30 0.0M
2022-08-05 56.15 56.25 54.10 54.52 0.1M
2022-08-04 55.95 56.70 55.40 56.67 0.0M
2022-08-03 55.30 55.80 55.10 55.15 0.1M
2022-08-02 54.90 54.90 53.40 54.30 0.0M
2022-08-01 55.80 56.20 54.70 54.88 0.0M
2022-07-29 53.50 56.30 53.50 55.92 0.1M
2022-07-28 53.55 53.65 53.10 53.45 0.1M
2022-07-27 53.00 54.00 52.70 53.77 0.1M
2022-07-26 53.75 53.80 52.50 52.77 0.1M
2022-07-25 55.25 55.25 53.85 54.00 0.0M
2022-07-22 55.25 55.90 55.15 55.15 0.0M
2022-07-21 54.35 55.65 54.25 54.92 0.1M
2022-07-20 53.95 55.15 53.95 54.67 0.0M
2022-07-19 53.50 54.90 53.30 53.92 0.5M
2022-07-18 56.25 57.65 55.00 55.67 0.1M
2022-07-15 56.80 57.20 54.65 56.52 0.2M
2022-07-14 59.25 61.95 55.95 56.58 0.3M
2022-07-13 71.30 72.50 70.30 71.53 0.1M
2022-07-12 66.95 70.65 66.90 69.62 0.0M
2022-07-11 68.00 68.90 68.00 68.83 0.0M
2022-07-08 68.95 69.00 66.70 67.25 0.1M
2022-07-07 67.85 69.00 66.85 67.67 0.0M
2022-07-06 67.40 68.85 67.25 67.53 0.0M
2022-07-05 65.50 67.10 65.50 66.62 0.0M
2022-07-04 64.90 65.40 64.60 65.15 0.0M
2022-07-01 64.00 65.05 63.50 64.58 0.0M
2022-06-30 64.20 64.55 63.35 64.05 0.0M
2022-06-29 63.80 64.25 62.55 64.00 0.0M
2022-06-28 66.00 66.00 64.30 64.30 0.0M
2022-06-27 64.85 68.00 64.85 66.30 0.1M
2022-06-23 63.05 64.90 62.65 64.40 0.0M
2022-06-22 61.65 63.70 60.75 62.67 0.0M
2022-06-21 65.05 65.55 62.15 62.15 0.0M
2022-06-20 63.40 65.70 63.40 63.92 0.1M
2022-06-17 62.05 65.20 62.05 62.45 0.1M
2022-06-16 61.45 62.40 60.80 61.92 0.1M
2022-06-15 62.75 63.90 59.90 61.92 1.6M
2022-06-14 66.60 67.55 63.75 64.53 0.2M
2022-06-13 65.80 67.00 64.65 66.67 0.1M
2022-06-10 65.30 68.75 65.00 67.67 0.2M
2022-06-09 67.35 67.35 64.90 65.72 0.5M
2022-06-08 67.20 68.15 67.20 67.40 0.1M
2022-06-07 67.20 67.20 65.90 66.62 0.2M
2022-06-01 68.75 68.75 66.45 67.35 0.1M
2022-05-31 70.50 70.50 69.30 69.30 0.2M
2022-05-30 71.85 72.40 70.00 70.10 0.1M
2022-05-27 66.65 70.40 66.20 70.30 0.1M
2022-05-25 67.45 67.85 66.50 66.72 0.0M
2022-05-24 67.00 68.45 66.20 66.72 0.1M
2022-05-23 68.75 69.55 67.10 67.10 0.2M
2022-05-20 68.15 69.60 67.75 68.53 0.0M
2022-05-19 67.15 69.25 66.55 68.10 1.0M
2022-05-18 69.20 69.20 67.50 67.72 0.1M
2022-05-17 68.40 69.10 68.10 68.45 0.0M
2022-05-16 68.90 69.30 67.55 67.83 0.4M
2022-05-13 66.50 69.45 66.50 68.72 0.1M
2022-05-12 66.70 66.75 64.55 66.40 0.1M
2022-05-11 66.55 68.15 65.80 67.40 0.2M
2022-05-10 67.75 68.30 67.05 68.15 0.2M
2022-05-09 70.15 70.45 66.55 67.25 0.1M
2022-05-06 71.75 71.75 70.00 70.58 0.1M
2022-05-05 74.40 75.30 72.10 73.05 0.1M
2022-05-04 74.55 74.55 72.90 74.35 0.1M
2022-05-03 75.55 75.65 74.00 74.53 0.1M
2022-04-29 75.00 76.30 74.10 74.72 0.0M
2022-04-28 76.40 77.35 75.15 75.15 0.3M
2022-04-27 73.45 77.15 72.45 76.35 0.2M
2022-04-26 77.00 77.90 73.20 74.72 0.8M
2022-04-25 72.80 80.10 72.80 77.92 0.3M
2022-04-22 79.95 81.50 75.50 75.72 0.4M
2022-04-21 73.95 75.90 73.95 75.53 0.1M
2022-04-20 74.10 74.80 73.05 73.25 0.1M
2022-04-19 73.10 74.30 72.25 73.30 0.1M
2022-04-14 74.85 75.83 74.25 75.83 0.0M
2022-04-13 75.80 76.30 74.90 75.83 1.0M
2022-04-12 75.65 76.20 74.90 75.72 0.1M
2022-04-11 78.30 78.55 76.00 76.72 0.0M
2022-04-08 80.85 81.20 78.30 79.25 0.1M
2022-04-07 80.45 81.78 79.60 81.78 0.2M
2022-04-06 83.70 84.40 82.95 84.00 0.1M
2022-04-05 82.45 84.00 82.45 83.67 0.1M
2022-04-04 80.70 82.00 80.60 81.10 0.1M
2022-04-01 79.70 81.40 79.50 81.35 0.2M
2022-03-31 80.50 80.75 79.25 79.72 0.1M
2022-03-30 79.10 80.40 78.45 80.30 0.1M
2022-03-29 78.40 80.55 77.75 80.45 0.1M
2022-03-28 74.90 76.80 73.85 76.45 0.1M
2022-03-25 76.00 77.20 75.05 76.10 0.1M
2022-03-24 79.35 79.35 76.10 76.67 0.1M
2022-03-23 80.45 80.90 77.30 77.30 0.2M
2022-03-22 84.55 84.80 79.15 79.92 0.3M
2022-03-21 85.80 86.30 84.40 84.62 0.1M
2022-03-18 83.15 86.00 83.15 85.45 0.1M
2022-03-17 83.35 84.83 83.35 84.83 0.3M
2022-03-16 82.70 83.00 81.85 83.00 0.1M
2022-03-15 80.95 81.00 78.55 80.92 0.1M
2022-03-14 79.20 82.60 78.30 81.40 0.0M
2022-03-11 77.95 84.40 77.25 80.45 0.7M
2022-03-10 78.05 78.90 77.50 78.15 0.3M
2022-03-09 78.10 78.95 76.65 78.60 0.0M
2022-03-08 77.80 79.95 76.70 77.35 0.1M
2022-03-07 77.05 79.60 76.05 79.20 0.1M
2022-03-04 78.40 80.35 78.25 79.92 0.1M
2022-03-03 81.20 81.20 78.20 79.15 0.1M
2022-03-02 80.55 81.80 79.25 80.72 0.2M
2022-03-01 81.55 81.80 78.70 81.00 0.1M
2022-02-28 78.85 81.80 78.35 81.62 0.1M
2022-02-25 78.40 79.35 76.40 78.72 0.3M
2022-02-24 69.50 77.05 69.50 76.78 0.2M
2022-02-23 74.10 74.60 73.05 73.05 0.2M
2022-02-22 70.40 73.70 70.40 73.00 0.1M
2022-02-21 73.70 73.70 70.95 71.88 0.2M
2022-02-18 73.65 74.95 72.40 72.45 0.3M
2022-02-17 76.30 77.05 74.35 75.62 0.0M
2022-02-16 77.00 78.00 75.40 75.67 0.3M
2022-02-15 76.50 78.15 76.50 78.00 0.1M
2022-02-14 78.20 78.20 75.00 76.53 0.2M
2022-02-11 80.40 80.90 79.65 79.83 0.2M
2022-02-10 81.60 82.90 80.30 81.62 0.2M
2022-02-09 83.10 83.80 82.60 82.88 0.3M
2022-02-08 84.95 85.05 82.00 82.62 0.2M
2022-02-07 85.10 86.40 85.10 85.95 0.0M
2022-02-04 90.60 90.60 84.95 86.62 0.1M
2022-02-03 85.00 89.70 80.60 88.05 0.7M
2022-02-02 95.00 95.60 94.60 95.25 0.1M
2022-02-01 93.00 94.55 92.95 93.35 0.0M
2022-01-31 93.40 93.40 91.45 93.15 0.0M
2022-01-28 90.80 91.65 89.75 90.58 0.0M
2022-01-27 88.65 90.65 87.90 90.35 0.0M
2022-01-26 88.25 90.85 88.00 90.83 0.8M
2022-01-25 90.15 90.15 87.85 89.62 0.0M
2022-01-24 91.55 92.10 86.50 87.88 0.1M
2022-01-21 95.15 96.00 92.00 92.00 0.1M
2022-01-20 92.00 93.55 92.00 93.00 0.0M
2022-01-19 92.30 94.00 92.00 92.35 0.1M
2022-01-18 92.20 94.30 91.40 94.30 0.0M
2022-01-17 89.35 93.35 88.90 92.88 0.0M
2022-01-14 90.45 91.45 89.75 90.25 0.1M
2022-01-13 94.80 94.85 92.05 92.88 0.1M
2022-01-12 96.15 96.30 94.80 95.15 0.2M
2022-01-11 97.40 97.70 95.15 95.38 0.1M
2022-01-10 102.30 102.30 96.30 96.97 0.1M
2022-01-07 106.10 106.10 102.30 102.88 0.0M
2022-01-05 108.30 110.60 106.70 110.60 0.1M
2022-01-04 110.70 111.30 108.80 110.60 0.1M