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
2023-12-29 39.94 39.96 39.60 39.89 0.0M
2023-12-28 39.68 39.88 39.42 39.81 0.0M
2023-12-27 40.38 40.38 39.54 40.12 0.0M
2023-12-22 39.52 39.78 39.40 39.51 0.6M
2023-12-21 39.30 39.58 39.26 39.34 0.0M
2023-12-20 39.34 39.94 39.34 39.36 0.0M
2023-12-19 39.36 39.96 39.36 39.83 0.0M
2023-12-18 39.26 39.42 39.03 39.03 0.0M
2023-12-15 39.80 39.96 39.34 39.81 0.0M
2023-12-14 40.46 40.46 39.62 40.31 0.0M
2023-12-13 38.08 38.92 38.08 38.67 0.0M
2023-12-12 37.60 37.87 37.60 37.87 0.0M
2023-12-11 37.66 37.86 37.52 37.70 0.0M
2023-12-08 38.04 38.04 37.50 37.83 0.0M
2023-12-07 37.64 38.00 37.64 37.97 0.0M
2023-12-06 38.08 38.48 37.94 38.06 0.0M
2023-12-05 38.34 38.37 37.80 38.37 0.0M
2023-12-04 39.12 39.24 38.44 38.56 0.0M
2023-12-01 37.64 38.84 37.58 38.31 0.1M
2023-11-30 37.24 37.80 37.24 37.41 0.3M
2023-11-29 36.38 37.50 36.38 37.15 0.2M
2023-11-28 35.88 36.46 35.46 36.44 0.1M
2023-11-27 37.08 37.18 36.00 36.21 0.1M
2023-11-24 37.14 37.18 36.94 37.01 0.2M
2023-11-23 37.80 38.04 37.24 37.68 0.1M
2023-11-22 37.20 37.70 37.00 37.13 0.2M
2023-11-21 37.60 37.68 36.40 36.88 0.0M
2023-11-20 37.60 37.64 36.96 37.45 0.1M
2023-11-17 37.50 37.58 37.20 37.55 0.0M
2023-11-16 37.40 37.78 36.94 37.47 0.0M
2023-11-15 38.06 38.90 36.16 37.72 0.3M
2023-11-14 36.94 38.84 36.94 38.31 0.1M
2023-11-13 37.14 37.36 36.44 36.44 0.0M
2023-11-10 36.70 36.90 36.28 36.50 0.1M
2023-11-09 36.40 36.96 36.04 36.84 0.1M
2023-11-08 36.30 36.58 36.00 36.52 0.1M
2023-11-07 37.34 37.34 36.44 37.05 0.1M
2023-11-06 38.26 38.26 36.94 36.98 0.2M
2023-11-03 37.68 37.98 37.14 37.36 0.1M
2023-11-02 37.92 38.64 37.26 37.36 4.1M
2023-11-01 37.72 37.72 36.68 37.03 0.1M
2023-10-31 36.12 37.60 36.12 37.53 0.2M
2023-10-30 36.14 36.52 35.70 36.52 0.1M
2023-10-27 36.20 36.32 34.34 34.48 0.1M
2023-10-26 34.42 35.76 34.42 35.45 0.1M
2023-10-25 34.88 35.84 34.77 34.77 0.1M
2023-10-24 35.60 35.86 35.14 35.51 0.2M
2023-10-23 36.08 36.12 34.88 35.11 0.0M
2023-10-20 37.08 37.80 35.26 35.81 1.4M
2023-10-19 40.52 40.52 36.86 39.78 0.1M
2023-10-18 39.38 39.82 39.26 39.78 0.1M
2023-10-17 40.12 40.60 39.76 40.00 0.0M
2023-10-16 39.78 40.42 39.46 39.83 0.0M
2023-10-13 40.02 40.42 39.90 40.21 0.0M
2023-10-12 41.20 41.46 40.90 41.41 0.0M
2023-10-11 42.38 42.38 40.90 40.96 0.1M
2023-10-10 40.90 42.22 40.90 41.43 0.0M
2023-10-09 40.58 40.72 39.88 40.61 0.1M
2023-10-06 40.78 40.80 40.46 40.46 0.0M
2023-10-05 43.24 43.56 41.46 41.68 0.1M
2023-10-04 41.80 42.10 41.49 41.49 1.5M
2023-10-03 42.60 42.64 41.48 41.68 0.0M
2023-10-02 42.36 42.78 42.16 42.42 0.0M
2023-09-29 42.26 43.06 42.26 42.98 0.0M
2023-09-28 41.14 41.80 41.05 41.05 2.2M
2023-09-27 41.66 41.66 40.58 40.88 0.1M
2023-09-26 43.04 43.04 41.92 42.23 0.0M
2023-09-25 43.32 43.48 42.76 43.15 0.0M
2023-09-22 43.50 43.76 42.92 43.57 0.0M
2023-09-21 43.76 44.30 43.64 43.87 0.0M
2023-09-20 42.80 44.40 42.80 43.74 0.1M
2023-09-19 43.90 44.00 42.16 42.16 0.1M
2023-09-18 43.30 44.90 43.30 44.33 0.0M
2023-09-15 43.66 44.06 43.44 43.60 0.1M
2023-09-14 42.98 43.28 42.74 43.01 0.0M
2023-09-13 41.76 42.88 41.26 42.25 0.0M
2023-09-12 41.76 42.32 41.76 42.21 0.0M
2023-09-11 41.48 41.76 41.16 41.41 0.0M
2023-09-08 41.42 41.58 41.40 41.43 0.0M
2023-09-07 42.30 42.72 42.30 42.46 0.0M
2023-09-06 42.80 42.80 42.12 42.33 0.0M
2023-09-05 43.36 43.36 42.62 42.94 0.1M
2023-09-04 42.66 43.24 42.20 42.77 0.0M
2023-09-01 43.02 43.54 42.66 42.82 0.1M
2023-08-31 43.10 43.34 42.92 43.17 1.5M
2023-08-30 43.90 43.90 43.12 43.15 0.0M
2023-08-29 43.50 44.16 43.50 43.89 0.0M
2023-08-25 42.44 43.16 42.44 42.44 0.1M
2023-08-24 42.70 42.92 42.52 42.92 0.0M
2023-08-23 42.50 42.90 42.32 42.67 0.1M
2023-08-22 41.84 42.46 41.84 42.46 0.0M
2023-08-21 42.30 42.30 41.94 42.18 0.0M
2023-08-18 42.06 42.16 41.82 42.16 0.2M
2023-08-17 41.96 42.84 41.96 42.61 0.1M
2023-08-16 42.94 43.14 42.66 42.92 0.1M
2023-08-15 43.12 43.56 42.88 43.45 0.0M
2023-08-14 43.54 44.00 43.43 43.43 0.0M
2023-08-11 43.22 44.10 43.16 43.64 0.1M
2023-08-10 42.60 42.78 42.32 42.58 0.0M
2023-08-09 42.70 42.84 42.40 42.75 0.0M
2023-08-08 43.30 43.30 42.35 42.35 0.0M
2023-08-07 43.86 44.16 42.88 42.88 0.1M
2023-08-04 43.72 43.78 43.22 43.68 0.0M
2023-08-03 43.64 43.78 43.40 43.51 0.0M
2023-08-02 43.56 44.32 43.08 43.36 0.0M
2023-08-01 44.08 44.44 43.76 43.81 0.0M
2023-07-31 45.18 45.46 44.92 45.20 2.0M
2023-07-28 45.58 45.62 44.76 44.86 0.0M
2023-07-27 46.40 46.58 46.16 46.37 0.0M
2023-07-26 46.54 47.08 46.54 47.07 2.2M
2023-07-25 47.02 47.50 45.70 47.36 0.1M
2023-07-24 47.90 48.68 47.54 47.77 0.1M
2023-07-21 47.64 49.04 47.54 48.62 0.3M
2023-07-20 45.42 46.92 44.84 46.84 0.2M
2023-07-19 47.46 47.46 45.30 45.30 0.1M
2023-07-18 46.94 47.62 46.88 47.20 0.0M
2023-07-17 45.84 47.96 45.56 45.70 0.3M
2023-07-14 43.84 45.92 43.28 45.13 1.2M
2023-07-13 41.12 41.34 40.72 40.92 0.1M
2023-07-12 40.70 41.30 40.64 40.73 0.1M
2023-07-11 40.62 41.32 40.46 41.32 0.1M
2023-07-10 40.20 40.30 39.88 40.06 0.1M
2023-07-07 39.58 40.24 39.48 40.04 0.9M
2023-07-06 39.78 39.94 39.38 39.93 0.0M
2023-07-05 40.50 40.80 40.06 40.35 0.1M
2023-07-04 40.14 40.98 40.14 40.33 0.1M
2023-07-03 38.84 39.80 38.42 39.49 0.1M
2023-06-30 38.62 39.14 38.62 38.84 0.2M
2023-06-29 38.82 38.98 38.48 38.94 0.0M
2023-06-28 38.60 38.94 38.30 38.46 0.1M
2023-06-27 38.54 38.80 38.20 38.80 0.0M
2023-06-26 38.90 38.98 38.54 38.88 0.0M
2023-06-22 38.90 39.06 38.66 38.67 0.1M
2023-06-21 39.20 39.52 38.94 39.17 0.2M
2023-06-20 39.90 39.90 39.22 39.64 0.2M
2023-06-19 41.60 42.24 39.70 39.87 0.3M
2023-06-16 42.82 42.82 41.70 42.16 0.1M
2023-06-15 41.58 43.02 41.58 42.61 0.2M
2023-06-14 41.24 41.82 41.24 41.26 0.1M
2023-06-13 40.84 41.36 40.68 40.77 0.1M
2023-06-12 40.30 40.76 40.30 40.48 0.7M
2023-06-09 40.30 40.54 40.16 40.35 0.1M
2023-06-08 41.58 41.58 40.94 40.96 0.0M
2023-06-07 42.68 42.68 42.08 42.08 0.1M
2023-06-05 42.72 42.94 42.36 42.94 0.0M
2023-06-02 41.66 43.18 41.66 42.82 0.1M
2023-06-01 42.50 42.50 41.24 41.76 0.0M
2023-05-31 41.94 42.58 41.90 42.58 0.1M
2023-05-30 42.44 42.98 42.37 42.37 0.1M
2023-05-26 41.68 42.78 41.68 42.40 0.1M
2023-05-25 42.68 42.76 41.90 41.97 0.0M
2023-05-24 42.76 43.16 42.63 42.63 0.1M
2023-05-23 45.20 45.20 44.10 44.31 0.1M
2023-05-22 46.10 46.10 44.68 45.24 0.0M
2023-05-19 45.48 46.14 45.28 46.14 0.0M
2023-05-17 45.50 46.86 44.86 46.86 0.0M
2023-05-16 46.60 46.86 46.00 46.86 0.1M
2023-05-15 46.48 46.80 46.12 46.12 0.1M
2023-05-12 46.20 46.20 45.12 45.36 0.3M
2023-05-11 46.00 46.68 45.95 45.95 0.1M
2023-05-10 44.92 45.76 44.92 45.05 0.0M
2023-05-09 46.28 46.60 44.66 44.94 0.2M
2023-05-05 46.16 46.56 45.81 45.81 0.1M
2023-05-04 45.90 46.04 45.28 45.64 0.1M
2023-05-03 45.20 46.08 45.20 45.49 0.1M
2023-05-02 45.96 46.02 45.24 45.62 0.2M
2023-04-28 45.88 46.00 44.90 44.90 0.0M
2023-04-27 44.20 45.46 44.20 44.82 0.1M
2023-04-26 43.14 44.12 43.08 43.34 0.0M
2023-04-25 43.38 43.86 43.34 43.70 0.1M
2023-04-24 46.04 46.06 44.00 44.58 0.1M
2023-04-21 47.46 47.82 44.98 45.78 0.2M
2023-04-20 45.36 47.58 44.94 47.11 0.3M
2023-04-19 43.48 43.48 41.62 41.64 0.3M
2023-04-18 42.82 43.34 42.34 42.88 0.1M
2023-04-17 42.36 42.88 42.16 42.16 0.0M
2023-04-14 42.00 42.32 41.80 41.81 0.1M
2023-04-13 41.14 41.74 41.14 41.74 0.5M
2023-04-12 41.28 41.47 40.84 41.47 0.1M
2023-04-11 41.46 41.70 41.16 41.43 1.2M
2023-04-06 41.06 41.32 40.67 40.67 0.0M
2023-04-05 40.60 41.16 40.54 40.67 0.7M
2023-04-04 40.62 40.86 40.44 40.54 0.2M
2023-04-03 40.22 40.48 40.04 40.48 0.0M
2023-03-31 40.04 40.80 39.94 40.18 0.1M
2023-03-30 39.54 39.98 39.50 39.72 0.0M
2023-03-29 39.48 39.72 39.34 39.34 0.1M
2023-03-28 39.86 39.86 38.96 39.09 0.2M
2023-03-27 39.74 40.40 39.62 40.40 0.1M
2023-03-24 39.44 39.96 39.24 39.83 0.2M
2023-03-23 39.38 39.66 39.32 39.45 0.2M
2023-03-22 39.78 40.14 39.60 39.95 0.1M
2023-03-21 40.50 40.74 39.58 39.85 0.1M
2023-03-20 40.10 40.60 39.42 40.44 0.6M
2023-03-17 40.58 41.24 40.18 40.52 0.1M
2023-03-16 39.76 40.44 39.60 39.89 0.2M
2023-03-15 39.88 40.04 39.12 40.04 0.1M
2023-03-14 40.04 40.54 39.82 40.12 0.1M
2023-03-13 39.36 40.16 38.74 40.10 0.7M
2023-03-10 39.58 39.62 39.20 39.36 0.0M
2023-03-09 39.64 40.24 39.34 39.72 0.0M
2023-03-08 40.32 40.36 39.64 40.25 0.1M
2023-03-07 41.28 41.40 40.48 41.09 0.0M
2023-03-06 40.90 41.42 40.90 41.34 0.1M
2023-03-03 39.80 41.12 39.80 40.50 0.1M
2023-03-02 38.82 39.38 38.77 38.77 0.2M
2023-03-01 39.72 39.78 38.56 39.03 0.1M
2023-02-28 39.96 39.96 39.22 39.45 0.1M
2023-02-27 40.02 40.60 39.92 40.56 0.1M
2023-02-24 40.36 40.60 39.48 39.55 0.2M
2023-02-23 40.06 40.78 40.06 40.77 0.1M
2023-02-22 40.34 40.46 39.60 40.25 0.9M
2023-02-21 40.94 41.10 40.50 40.96 0.1M
2023-02-20 41.50 41.94 41.12 41.55 0.1M
2023-02-17 41.02 41.74 40.76 41.20 1.1M
2023-02-16 41.18 41.94 41.04 41.91 0.5M
2023-02-15 40.58 40.86 40.30 40.67 0.1M
2023-02-14 41.50 41.90 40.82 41.57 0.1M
2023-02-13 39.24 41.50 38.92 40.90 0.4M
2023-02-10 39.34 39.50 39.18 39.26 0.0M
2023-02-09 40.92 41.06 39.64 39.95 0.1M
2023-02-08 41.94 42.10 40.94 41.11 0.0M
2023-02-07 41.26 41.90 41.20 41.20 0.1M
2023-02-06 42.32 42.32 41.06 41.17 0.1M
2023-02-03 41.22 42.40 41.06 41.93 0.4M
2023-02-02 40.74 41.70 40.30 41.43 0.6M
2023-02-01 40.70 40.90 39.52 39.53 0.2M
2023-01-31 40.90 41.02 40.02 40.27 0.3M
2023-01-30 40.78 41.30 40.74 41.24 0.9M
2023-01-27 40.26 41.12 40.08 40.54 0.3M
2023-01-26 39.50 40.96 39.50 40.56 0.4M
2023-01-25 41.54 43.04 40.20 40.27 0.6M
2023-01-24 45.00 45.10 44.52 44.84 0.2M
2023-01-23 44.22 44.96 43.82 44.16 0.1M
2023-01-20 43.72 44.20 43.28 43.57 0.1M
2023-01-19 43.66 44.16 42.88 42.88 0.3M
2023-01-18 42.86 44.14 42.56 43.64 0.6M
2023-01-17 42.64 42.92 42.10 42.44 0.1M
2023-01-16 41.24 42.58 41.24 42.04 0.1M
2023-01-13 40.12 40.90 39.84 40.44 0.2M
2023-01-12 40.00 41.12 39.64 41.07 0.2M
2023-01-11 39.42 40.66 39.13 40.61 0.2M
2023-01-10 39.52 39.52 38.88 39.07 0.2M
2023-01-09 39.78 39.94 39.58 39.89 0.1M
2023-01-05 39.26 39.64 39.04 39.13 0.1M
2023-01-04 39.64 39.64 38.94 39.13 0.2M
2023-01-03 39.26 39.98 39.16 39.43 0.3M