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
2024-12-31 35.93 35.93 35.93 35.93 0.0M
2024-12-30 35.30 36.26 35.84 35.93 0.0M
2024-12-27 34.61 35.46 35.00 34.88 0.0M
2024-12-24 34.23 34.23 34.23 34.23 0.0M
2024-12-23 33.76 34.64 33.76 34.23 0.0M
2024-12-20 33.91 34.06 33.46 33.97 0.0M
2024-12-19 34.00 34.34 34.00 34.18 0.0M
2024-12-18 34.10 34.78 34.26 34.25 0.0M
2024-12-17 33.87 34.32 33.94 34.33 0.0M
2024-12-16 33.89 34.06 33.62 33.78 0.0M
2024-12-13 33.62 33.96 33.52 33.53 0.0M
2024-12-12 34.46 34.50 33.66 33.78 0.0M
2024-12-11 34.71 34.58 34.38 34.46 0.0M
2024-12-10 34.80 34.82 34.46 34.80 0.0M
2024-12-09 34.40 34.84 34.44 34.44 0.0M
2024-12-06 34.21 34.50 34.24 34.27 0.0M
2024-12-05 34.04 34.74 34.28 34.54 0.0M
2024-12-04 33.81 34.56 34.02 34.08 0.0M
2024-12-03 34.27 34.32 33.60 34.00 0.0M
2024-12-02 34.27 34.68 34.22 34.27 0.0M
2024-11-29 34.54 34.50 34.20 34.44 0.0M
2024-11-28 34.46 34.70 34.30 34.35 2.2M
2024-11-27 34.16 34.22 33.52 34.25 0.0M
2024-11-26 33.89 34.27 33.80 33.81 0.0M
2024-11-25 33.62 34.02 33.48 33.64 0.0M
2024-11-22 32.92 33.04 32.80 32.98 0.0M
2024-11-21 33.01 33.14 32.80 32.94 0.0M
2024-11-20 33.70 33.78 33.08 33.60 0.0M
2024-11-19 33.95 34.14 33.20 33.43 0.0M
2024-11-18 34.18 34.33 33.64 34.18 0.0M
2024-11-15 34.98 35.02 34.06 34.23 0.0M
2024-11-14 35.07 35.26 34.98 35.15 0.0M
2024-11-13 35.17 35.28 34.76 34.98 0.1M
2024-11-12 35.38 35.54 35.16 35.34 0.0M
2024-11-11 35.89 35.86 35.58 35.70 0.0M
2024-11-08 35.85 35.84 35.38 35.43 0.0M
2024-11-07 35.09 35.96 35.54 35.43 0.0M
2024-11-06 35.47 35.90 35.10 35.51 0.1M
2024-11-05 35.93 35.80 35.40 35.62 0.0M
2024-11-04 35.81 36.24 35.84 35.81 0.0M
2024-11-01 35.05 35.88 35.40 35.34 0.0M
2024-10-31 35.47 35.46 35.00 35.34 0.2M
2024-10-30 36.10 36.28 35.68 36.14 0.0M
2024-10-29 36.52 36.60 36.06 36.67 0.0M
2024-10-28 36.00 36.62 36.20 36.16 0.0M
2024-10-25 35.95 36.10 35.78 36.00 0.0M
2024-10-24 35.53 36.22 35.76 36.02 0.0M
2024-10-23 36.61 36.36 35.68 36.33 0.0M
2024-10-22 36.63 37.12 36.24 36.46 0.1M
2024-10-21 35.66 36.66 35.80 36.10 0.1M
2024-10-18 35.38 35.98 34.82 35.57 1.2M
2024-10-17 37.45 38.00 35.64 36.12 0.8M
2024-10-16 42.61 42.84 42.02 42.61 0.0M
2024-10-15 42.33 43.00 42.56 42.67 0.0M
2024-10-14 42.23 42.42 41.92 42.37 0.0M
2024-10-11 41.91 42.24 42.00 41.95 0.0M
2024-10-10 42.31 42.34 41.92 42.12 0.0M
2024-10-09 42.21 42.30 41.94 42.31 0.0M
2024-10-08 42.96 42.50 42.30 42.73 0.0M
2024-10-07 43.41 43.12 42.84 43.15 0.0M
2024-10-04 43.78 44.00 43.24 43.64 0.0M
2024-10-03 44.35 44.00 43.32 43.47 0.0M
2024-10-02 44.48 44.14 43.76 44.18 0.0M
2024-10-01 44.82 45.22 44.04 44.06 0.0M
2024-09-30 45.41 45.34 44.20 44.44 0.0M
2024-09-27 44.12 45.38 44.00 45.41 0.0M
2024-09-26 43.70 43.76 43.08 43.74 0.0M
2024-09-25 44.10 44.26 43.26 43.41 0.0M
2024-09-24 44.42 44.58 43.92 44.50 0.0M
2024-09-23 43.55 44.38 44.16 43.60 0.0M
2024-09-20 43.72 43.94 43.62 43.47 0.0M
2024-09-19 43.66 44.24 43.58 43.95 0.0M
2024-09-18 43.17 43.76 42.96 43.09 2.2M
2024-09-17 42.21 43.24 42.48 43.28 0.0M
2024-09-16 43.07 42.59 42.24 42.18 0.0M
2024-09-13 41.74 43.28 42.78 42.90 0.0M
2024-09-12 42.80 42.38 42.00 42.54 0.0M
2024-09-11 42.67 42.76 42.36 42.63 0.0M
2024-09-10 43.01 43.76 42.80 43.11 0.0M
2024-09-09 43.15 43.50 43.00 43.15 0.0M
2024-09-06 42.52 43.56 42.54 43.28 0.0M
2024-09-05 41.57 42.56 42.28 42.10 0.0M
2024-09-04 40.73 42.22 40.68 42.16 0.0M
2024-09-03 41.13 41.42 40.86 41.36 0.0M
2024-09-02 41.97 41.46 40.98 40.94 0.0M
2024-08-30 41.01 41.98 41.06 41.78 0.0M
2024-08-29 40.42 41.06 40.46 40.50 0.4M
2024-08-28 40.67 41.02 40.54 40.77 0.0M
2024-08-27 40.33 41.12 40.40 40.33 0.3M
2024-08-26 40.06 40.38 39.92 40.06 0.0M
2024-08-23 40.21 40.50 40.10 40.18 0.0M
2024-08-22 40.18 40.66 40.06 40.23 0.0M
2024-08-21 40.12 40.62 40.12 40.14 0.0M
2024-08-20 40.82 40.74 40.12 40.71 0.0M
2024-08-19 40.84 41.10 40.80 40.90 0.0M
2024-08-16 40.80 41.08 40.72 40.82 0.0M
2024-08-15 41.09 40.98 40.60 40.69 0.0M
2024-08-14 40.71 41.20 40.60 40.75 0.0M
2024-08-13 40.18 40.88 40.38 40.86 0.0M
2024-08-12 39.87 40.36 39.78 39.87 0.0M
2024-08-09 39.70 40.20 39.64 39.64 0.0M
2024-08-08 39.68 39.72 39.00 39.51 0.0M
2024-08-07 39.95 39.96 39.62 39.87 0.0M
2024-08-06 39.38 39.74 39.14 39.22 0.0M
2024-08-05 38.69 39.12 38.10 38.67 0.0M
2024-08-02 40.65 40.20 39.96 40.16 0.0M
2024-08-01 41.72 41.34 40.80 40.86 0.0M
2024-07-31 42.08 42.10 41.56 42.06 0.0M
2024-07-30 41.78 41.96 41.46 41.76 0.0M
2024-07-29 41.34 41.84 41.48 41.43 0.0M
2024-07-26 41.51 41.66 41.42 41.47 0.0M
2024-07-25 41.51 41.56 41.02 41.53 0.7M
2024-07-24 42.08 41.98 41.54 41.93 0.0M
2024-07-23 41.76 42.10 41.62 41.64 2.7M
2024-07-22 41.70 42.18 41.76 41.70 0.0M
2024-07-19 42.02 42.96 41.70 42.02 0.0M
2024-07-18 41.28 43.08 41.36 43.01 0.0M
2024-07-17 40.96 41.38 40.82 40.96 0.0M
2024-07-16 41.68 41.96 41.00 41.05 0.0M
2024-07-15 43.60 43.50 41.62 42.18 0.0M
2024-07-12 42.31 42.44 40.50 42.14 0.0M
2024-07-11 41.62 42.32 41.26 42.40 0.0M
2024-07-10 41.62 42.02 41.66 41.66 0.0M
2024-07-09 41.66 42.66 41.90 42.29 0.0M
2024-07-08 42.31 42.58 41.98 42.00 0.0M
2024-07-05 42.00 42.34 41.40 42.21 0.0M
2024-07-04 41.53 41.66 40.94 40.94 0.0M
2024-07-03 40.88 41.80 40.76 40.98 0.0M
2024-07-02 41.17 41.03 40.40 41.03 0.0M
2024-07-01 40.77 41.13 40.58 41.13 0.0M
2024-06-28 41.20 41.58 41.00 41.24 0.0M
2024-06-27 41.36 41.32 40.86 40.86 0.0M
2024-06-26 40.80 42.38 40.76 41.43 0.0M
2024-06-25 42.61 42.44 41.66 41.89 0.0M
2024-06-24 42.04 42.44 41.60 42.16 0.0M
2024-06-23 42.16 42.29 42.29 42.29 0.0M
2024-06-21 42.12 42.29 42.29 42.29 0.0M
2024-06-20 42.12 43.08 42.06 42.29 0.0M
2024-06-19 42.12 42.50 41.80 41.89 0.0M
2024-06-18 43.07 44.84 44.18 44.69 0.0M
2024-06-17 44.73 44.94 44.20 44.35 0.0M
2024-06-14 44.35 44.96 44.28 44.96 0.0M
2024-06-13 44.96 45.28 44.86 45.11 0.0M
2024-06-12 45.20 45.58 44.94 45.01 0.0M
2024-06-11 45.55 45.22 44.88 45.11 0.0M
2024-06-10 44.77 45.02 44.46 44.84 0.0M
2024-06-07 45.05 45.41 44.96 45.41 0.0M
2024-06-06 45.60 45.93 45.93 45.93 0.0M
2024-06-05 45.64 45.93 45.18 45.93 0.0M
2024-06-04 45.95 45.87 45.48 45.87 0.0M
2024-06-03 45.81 46.50 46.00 46.48 0.0M
2024-05-31 46.25 46.50 45.58 45.83 1.5M
2024-05-30 46.08 45.92 45.64 45.64 0.0M
2024-05-29 45.85 46.42 46.00 46.33 0.0M
2024-05-28 46.40 47.07 46.54 47.07 0.0M
2024-05-27 47.07 46.98 46.66 46.98 0.0M
2024-05-24 46.20 47.06 46.16 46.16 0.0M
2024-05-23 46.10 47.08 46.74 47.03 0.0M
2024-05-22 47.15 47.82 47.22 47.62 0.0M
2024-05-21 47.43 47.90 47.47 47.47 0.0M
2024-05-20 47.73 47.98 47.64 47.83 0.0M
2024-05-17 47.72 48.11 47.58 48.11 0.0M
2024-05-16 48.30 48.28 47.12 48.25 0.0M
2024-05-15 48.35 49.68 48.92 49.40 0.0M
2024-05-14 49.58 49.70 47.60 49.50 0.0M
2024-05-13 47.57 47.24 46.80 47.11 0.0M
2024-05-10 47.13 46.88 46.16 46.54 0.0M
2024-05-09 46.08 45.66 45.66 45.66 0.0M
2024-05-08 45.72 46.22 45.60 45.66 0.0M
2024-05-07 45.91 45.82 45.40 45.66 0.0M
2024-05-06 45.66 45.84 45.38 45.44 0.0M
2024-05-03 46.46 46.46 45.74 46.40 0.0M
2024-05-02 46.06 46.78 45.64 45.95 0.0M
2024-05-01 46.90 46.54 46.54 46.54 0.0M
2024-04-30 47.04 47.16 46.54 46.54 0.0M
2024-04-29 46.98 47.24 46.52 46.54 0.0M
2024-04-26 46.69 46.74 46.08 46.21 0.0M
2024-04-25 46.40 47.78 45.68 45.74 0.0M
2024-04-24 47.69 49.20 47.12 47.78 0.0M
2024-04-23 48.78 48.64 47.90 48.10 2.7M
2024-04-22 48.00 48.48 45.58 47.64 0.0M
2024-04-19 46.52 47.06 46.28 46.69 0.2M
2024-04-18 46.35 51.60 45.96 47.68 0.2M
2024-04-17 52.44 52.50 52.20 52.35 0.0M
2024-04-16 52.53 52.50 51.75 52.16 0.0M
2024-04-15 51.83 53.70 52.20 53.20 0.1M
2024-04-12 52.40 53.50 52.25 53.25 0.0M
2024-04-11 53.00 53.20 52.10 52.54 0.0M
2024-04-10 52.30 52.55 51.85 51.87 2.0M
2024-04-09 52.15 53.25 51.80 52.07 0.0M
2024-04-08 53.00 53.20 52.25 52.25 0.6M
2024-04-05 52.39 52.36 51.55 52.36 0.0M
2024-04-04 51.87 52.85 51.05 52.01 0.0M
2024-04-03 50.55 51.85 50.50 51.58 1.7M
2024-04-02 50.48 51.25 50.00 50.48 0.0M
2024-03-28 50.48 51.60 51.10 51.35 0.0M
2024-03-27 51.26 51.95 50.00 51.35 0.0M
2024-03-26 50.44 50.35 49.70 50.07 0.0M
2024-03-25 50.21 50.20 48.98 50.02 0.0M
2024-03-22 49.07 49.26 48.62 49.05 0.0M
2024-03-21 49.05 49.11 48.24 49.11 0.0M
2024-03-20 49.11 50.10 48.08 48.53 0.0M
2024-03-19 50.48 50.60 49.34 50.07 0.0M
2024-03-18 49.20 50.15 49.02 49.11 0.0M
2024-03-15 50.06 50.70 49.62 49.72 0.0M
2024-03-14 49.34 49.84 49.16 49.81 0.0M
2024-03-13 49.49 50.20 49.48 49.83 0.0M
2024-03-12 50.15 50.15 49.66 49.96 0.0M
2024-03-11 49.59 50.10 49.44 50.02 0.0M
2024-03-08 50.39 50.00 49.60 49.81 0.0M
2024-03-07 50.64 50.10 48.18 50.10 0.0M
2024-03-06 48.45 48.84 47.96 48.07 0.0M
2024-03-05 48.00 48.90 48.08 48.82 0.0M
2024-03-04 48.72 49.34 48.80 48.83 0.0M
2024-03-01 48.91 49.28 48.48 48.48 0.0M
2024-02-29 49.31 49.50 48.78 48.78 0.1M
2024-02-28 48.82 49.20 48.62 48.64 0.0M
2024-02-27 48.20 48.72 47.92 48.64 0.0M
2024-02-26 47.69 48.00 47.46 48.00 0.1M
2024-02-23 47.87 48.86 47.40 47.72 0.1M
2024-02-22 48.59 50.50 48.00 48.02 0.7M
2024-02-21 50.39 50.15 49.80 49.87 0.0M
2024-02-20 49.88 50.80 49.92 50.07 0.0M
2024-02-19 50.35 50.80 50.05 50.72 0.0M
2024-02-16 50.64 50.95 50.15 50.21 0.2M
2024-02-15 50.25 50.30 49.90 50.21 0.1M
2024-02-14 50.20 50.10 49.40 49.45 0.0M
2024-02-13 49.50 50.10 48.82 48.93 0.1M
2024-02-12 50.15 50.35 49.80 50.11 0.0M
2024-02-09 50.53 50.50 49.90 50.10 0.2M
2024-02-08 50.10 50.30 48.98 49.45 0.4M
2024-02-07 48.59 48.92 47.88 48.36 0.2M
2024-02-06 48.36 49.18 48.16 48.30 0.1M
2024-02-05 49.26 49.81 48.88 49.81 0.2M
2024-02-02 48.86 50.10 48.52 48.68 0.1M
2024-02-01 49.44 50.10 48.83 48.83 0.1M
2024-01-31 48.92 48.88 47.64 48.55 0.1M
2024-01-30 47.69 49.58 45.86 46.35 0.5M
2024-01-29 48.11 44.22 43.16 44.08 0.1M
2024-01-26 44.10 44.74 43.82 44.44 0.4M
2024-01-25 44.44 44.74 44.56 44.56 0.0M
2024-01-24 44.58 44.78 43.44 44.23 0.1M
2024-01-23 43.17 43.16 42.62 42.98 0.3M
2024-01-22 42.73 44.20 42.31 42.31 0.2M
2024-01-19 43.95 44.06 43.56 43.97 0.1M
2024-01-18 44.04 44.06 42.30 44.06 0.4M
2024-01-17 43.91 42.92 42.24 42.69 0.0M
2024-01-16 43.07 43.20 42.10 43.03 0.0M
2024-01-15 42.08 42.56 42.00 42.42 0.0M
2024-01-12 42.71 44.38 42.71 42.71 0.0M
2024-01-11 43.47 43.38 41.74 42.65 0.0M
2024-01-10 41.57 41.56 41.06 41.43 0.0M
2024-01-09 40.42 40.56 39.78 40.25 0.0M
2024-01-08 39.24 40.26 39.18 39.91 0.0M
2024-01-05 39.30 39.55 39.20 39.55 0.0M
2024-01-04 39.16 40.14 39.08 39.55 0.0M
2024-01-03 39.48 39.48 38.30 38.65 0.1M
2024-01-02 39.42 39.66 39.14 39.24 0.0M