Epiroc B

EPIRb
🏛️ イギリス →
176.70
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
2022-12-30 170.80 170.80 170.80 170.80 0.0M
2022-12-29 170.65 172.00 170.65 170.95 0.0M
2022-12-28 170.70 171.70 169.35 169.35 0.0M
2022-12-23 168.75 171.10 168.75 171.05 0.0M
2022-12-22 172.30 173.05 168.05 168.05 0.0M
2022-12-21 170.55 171.95 170.45 171.85 0.0M
2022-12-20 168.35 169.35 168.20 168.65 0.0M
2022-12-19 168.50 169.30 167.85 169.30 0.0M
2022-12-16 172.00 172.00 165.80 165.80 0.0M
2022-12-15 171.75 173.50 171.30 171.90 0.0M
2022-12-14 175.65 177.00 174.40 176.15 0.0M
2022-12-13 169.30 176.20 167.80 175.70 0.0M
2022-12-12 168.85 169.30 168.65 168.95 0.0M
2022-12-09 170.25 170.85 168.95 169.65 0.0M
2022-12-08 170.20 171.95 169.30 169.45 0.0M
2022-12-07 171.75 172.10 169.35 171.00 0.0M
2022-12-06 174.30 175.00 172.85 172.85 0.0M
2022-12-05 176.25 177.35 174.90 175.20 0.0M
2022-12-02 173.20 175.65 173.15 175.65 0.0M
2022-12-01 176.00 176.00 172.50 174.05 0.0M
2022-11-30 171.15 174.75 170.80 173.90 0.0M
2022-11-29 170.00 171.40 169.30 170.65 0.0M
2022-11-28 170.80 170.80 169.65 170.50 0.0M
2022-11-25 170.95 172.60 170.50 172.45 0.0M
2022-11-24 170.20 170.80 170.20 170.75 0.0M
2022-11-23 167.60 171.20 167.60 171.20 0.0M
2022-11-22 162.25 167.00 162.10 166.95 0.0M
2022-11-21 161.65 163.55 161.65 162.95 0.0M
2022-11-18 161.70 162.80 161.20 161.55 0.0M
2022-11-17 163.75 164.25 160.60 161.00 0.0M
2022-11-16 163.95 164.25 162.00 164.05 0.0M
2022-11-15 168.10 168.10 163.00 164.50 0.0M
2022-11-14 171.60 172.15 167.90 168.45 0.0M
2022-11-11 167.30 172.50 166.55 171.25 0.0M
2022-11-10 157.75 165.80 157.75 165.20 0.0M
2022-11-09 158.55 158.55 156.20 158.12 0.0M
2022-11-08 154.30 158.70 154.30 158.35 0.0M
2022-11-07 150.80 157.15 150.80 155.80 0.0M
2022-11-04 146.95 151.05 146.65 151.05 0.0M
2022-11-03 147.40 147.95 145.20 146.85 0.0M
2022-11-02 148.30 149.40 147.60 148.55 1.2M
2022-11-01 151.55 151.75 147.70 147.85 0.0M
2022-10-31 147.60 148.00 147.15 147.80 0.0M
2022-10-28 149.15 149.15 146.20 148.80 0.0M
2022-10-27 149.85 153.40 149.25 151.90 0.0M
2022-10-26 150.05 151.85 146.20 151.85 0.0M
2022-10-25 148.40 151.90 147.05 151.90 0.0M
2022-10-24 144.15 149.80 144.15 144.45 0.0M
2022-10-21 143.00 143.00 139.65 142.30 0.0M
2022-10-20 144.90 145.45 143.00 143.90 0.0M
2022-10-19 151.45 151.60 146.00 146.92 0.0M
2022-10-18 149.90 152.90 149.35 151.16 0.0M
2022-10-17 141.80 149.35 141.50 148.25 0.0M
2022-10-14 144.25 145.20 142.05 142.85 0.0M
2022-10-13 140.15 143.05 137.35 143.05 0.1M
2022-10-12 141.40 142.20 138.20 139.50 0.0M
2022-10-11 140.05 141.85 139.10 141.85 0.0M
2022-10-10 138.80 141.05 138.80 140.15 0.0M
2022-10-07 143.60 143.70 139.85 140.30 0.0M
2022-10-06 143.85 144.90 143.85 144.90 0.0M
2022-10-05 144.35 145.30 144.05 144.05 0.0M
2022-10-04 142.35 146.35 142.35 145.85 0.0M
2022-10-03 137.45 140.05 136.00 140.05 0.6M
2022-09-30 138.85 140.75 137.15 140.65 0.0M
2022-09-29 136.85 138.15 135.95 137.60 0.0M
2022-09-28 134.80 139.60 134.45 139.60 0.0M
2022-09-27 133.55 135.25 131.90 135.05 0.0M
2022-09-26 132.55 134.30 132.15 132.60 0.1M
2022-09-23 134.20 134.25 131.55 133.30 0.0M
2022-09-22 137.20 137.60 133.80 133.90 0.0M
2022-09-21 138.85 139.35 138.65 138.65 0.0M
2022-09-20 140.25 140.25 139.15 139.60 0.0M
2022-09-16 141.15 143.60 141.15 143.60 0.0M
2022-09-15 146.50 147.60 144.25 144.35 0.0M
2022-09-14 147.55 147.90 145.25 145.70 0.0M
2022-09-13 153.85 155.30 149.10 149.30 0.0M
2022-09-12 150.95 152.75 150.95 151.60 0.0M
2022-09-09 146.20 151.85 146.20 150.75 0.0M
2022-09-08 144.40 144.40 144.40 144.40 0.0M
2022-09-07 145.75 145.85 143.60 143.90 0.0M
2022-09-06 146.05 146.05 146.05 146.05 0.0M
2022-09-05 145.20 146.20 145.05 145.80 0.0M
2022-09-02 142.10 147.40 141.90 147.40 0.0M
2022-09-01 145.20 145.20 141.80 141.80 0.0M
2022-08-31 148.75 148.90 145.51 145.51 0.1M
2022-08-30 152.20 154.15 149.20 150.40 0.0M
2022-08-26 153.45 153.45 153.00 153.00 0.0M
2022-08-25 150.55 153.60 149.95 153.00 0.0M
2022-08-24 149.55 151.75 149.35 151.50 0.0M
2022-08-23 150.75 150.75 150.55 150.55 0.0M
2022-08-22 155.10 155.10 151.80 151.80 0.0M
2022-08-19 158.20 158.20 155.95 155.95 0.0M
2022-08-18 158.25 160.35 158.25 159.10 0.0M
2022-08-17 161.30 161.90 156.75 157.40 0.0M
2022-08-16 158.05 161.70 158.00 161.70 0.0M
2022-08-15 160.45 160.70 158.60 158.65 0.0M
2022-08-12 159.50 160.85 159.10 160.55 0.0M
2022-08-11 159.00 160.25 159.00 160.20 0.0M
2022-08-10 154.25 157.95 154.25 157.95 0.0M
2022-08-09 155.05 155.30 154.25 155.00 0.0M
2022-08-08 158.65 158.80 158.45 158.45 0.0M
2022-08-05 160.65 160.65 156.70 156.90 0.0M
2022-08-04 157.05 160.05 157.05 159.90 0.0M
2022-08-03 156.90 157.30 155.45 156.50 0.0M
2022-08-02 156.45 157.00 155.80 156.35 0.0M
2022-08-01 161.05 161.25 157.60 157.75 0.0M
2022-07-29 156.70 160.60 155.90 159.37 0.0M
2022-07-28 150.00 156.00 150.00 155.75 0.0M
2022-07-27 151.05 151.65 148.15 148.15 0.0M
2022-07-26 149.65 152.95 149.65 151.30 0.0M
2022-07-25 150.60 151.25 149.60 149.90 0.0M
2022-07-22 152.35 152.35 149.45 149.45 0.0M
2022-07-21 146.24 151.40 146.20 150.00 0.0M
2022-07-20 152.55 153.65 145.15 147.60 0.0M
2022-07-19 146.95 152.20 144.80 151.90 0.0M
2022-07-18 144.95 148.70 144.95 148.65 0.0M
2022-07-15 143.15 144.45 140.50 142.79 0.0M
2022-07-14 144.55 144.70 141.55 142.80 0.0M
2022-07-13 146.45 149.25 145.30 147.85 0.0M
2022-07-12 143.60 146.70 143.50 146.50 0.0M
2022-07-11 146.80 147.10 145.20 145.80 0.0M
2022-07-08 149.35 149.85 146.50 149.85 0.0M
2022-07-07 142.95 148.15 142.35 147.95 0.1M
2022-07-06 140.70 142.65 140.65 141.85 0.1M
2022-07-05 142.60 142.90 137.90 140.05 0.0M
2022-07-04 141.15 141.40 140.30 141.40 0.0M
2022-07-01 136.50 141.80 136.20 138.65 0.0M
2022-06-30 137.60 138.05 136.05 137.35 0.0M
2022-06-29 138.40 141.10 137.35 141.10 0.0M
2022-06-28 138.90 140.85 138.80 140.35 0.0M
2022-06-27 140.50 142.90 138.55 138.95 0.0M
2022-06-23 141.10 141.10 137.25 137.25 0.0M
2022-06-22 141.80 141.80 140.75 140.85 0.1M
2022-06-21 144.80 147.70 144.10 144.90 0.0M
2022-06-20 145.00 145.00 143.65 144.40 0.0M
2022-06-17 152.05 152.05 144.00 144.65 0.0M
2022-06-16 149.95 151.90 148.65 151.90 0.0M
2022-06-15 152.05 154.20 151.55 153.55 0.0M
2022-06-14 156.35 156.35 150.90 151.80 0.0M
2022-06-13 156.55 156.55 153.05 154.05 0.1M
2022-06-10 162.25 163.30 159.60 159.60 0.0M
2022-06-09 166.85 168.05 163.20 164.55 0.0M
2022-06-08 169.05 169.90 168.60 169.90 0.0M
2022-06-07 171.45 171.45 166.70 168.10 0.0M
2022-06-01 162.80 164.25 160.45 161.10 0.0M
2022-05-31 169.55 169.55 160.70 164.00 0.1M
2022-05-30 171.05 172.15 168.00 170.40 0.0M
2022-05-27 163.30 168.85 161.60 168.35 0.0M
2022-05-25 168.75 168.75 163.00 164.00 0.0M
2022-05-24 165.10 167.80 164.45 167.65 0.0M
2022-05-23 165.95 166.45 164.20 166.25 0.0M
2022-05-20 161.30 165.00 161.30 162.75 0.0M
2022-05-19 157.80 158.70 154.50 158.40 0.0M
2022-05-18 162.55 164.40 160.85 160.85 0.0M
2022-05-17 159.15 162.70 158.50 160.20 0.1M
2022-05-16 159.65 175.82 158.20 175.82 0.0M
2022-05-13 154.25 159.60 154.25 159.00 0.0M
2022-05-12 154.70 155.70 151.10 153.30 0.1M
2022-05-11 152.30 157.45 149.80 154.37 0.0M
2022-05-10 151.80 156.65 151.15 154.58 0.0M
2022-05-09 156.90 156.90 150.70 151.10 0.0M
2022-05-06 167.95 167.95 154.90 159.87 0.1M
2022-05-05 172.75 172.75 168.55 168.65 0.0M
2022-05-04 170.60 171.80 168.95 170.00 0.0M
2022-05-03 170.55 171.60 169.25 171.60 0.0M
2022-04-29 172.65 174.15 172.30 173.25 0.0M
2022-04-28 173.45 173.45 167.15 170.75 0.0M
2022-04-27 169.55 172.80 168.95 172.25 0.0M
2022-04-26 168.70 172.65 168.70 169.25 0.0M
2022-04-25 169.80 171.35 166.05 168.70 0.0M
2022-04-22 173.30 173.45 171.35 173.00 0.0M
2022-04-21 173.60 177.70 172.20 176.75 0.1M
2022-04-20 168.75 172.05 166.30 171.45 0.0M
2022-04-19 162.25 167.55 161.35 167.40 0.0M
2022-04-14 162.65 162.70 161.45 162.70 0.0M
2022-04-13 163.10 164.10 161.95 162.75 0.0M
2022-04-12 163.35 164.50 162.00 163.00 0.0M
2022-04-11 165.45 165.90 162.95 163.85 0.0M
2022-04-08 164.25 165.70 164.05 165.55 0.0M
2022-04-07 166.90 166.90 164.85 164.85 0.0M
2022-04-06 173.10 173.10 164.10 165.60 0.0M
2022-04-05 172.95 175.95 171.10 171.70 0.0M
2022-04-04 171.45 173.20 168.30 172.70 0.0M
2022-04-01 170.75 173.00 169.60 170.05 0.0M
2022-03-31 170.35 172.50 168.75 170.60 0.0M
2022-03-30 170.85 170.90 167.50 168.50 0.0M
2022-03-29 167.30 173.30 167.15 172.70 0.0M
2022-03-28 162.95 163.95 162.25 163.30 0.0M
2022-03-25 164.00 164.90 162.35 162.75 0.0M
2022-03-24 171.35 171.35 163.85 167.42 0.0M
2022-03-23 175.15 175.40 175.00 175.40 0.0M
2022-03-22 177.75 178.15 177.30 177.50 0.0M
2022-03-21 178.00 178.40 176.85 178.10 0.0M
2022-03-18 180.20 180.20 176.30 176.80 0.0M
2022-03-17 180.85 182.60 179.40 179.85 0.0M
2022-03-16 179.25 179.25 176.05 178.45 0.0M
2022-03-15 175.30 177.45 172.45 175.95 0.0M
2022-03-14 178.90 180.90 175.00 177.70 0.0M
2022-03-11 173.25 173.25 169.80 172.70 0.0M
2022-03-10 168.05 168.05 163.10 167.60 0.0M
2022-03-09 160.80 168.70 160.00 163.10 0.1M
2022-03-08 153.55 161.55 153.55 158.20 0.1M
2022-03-07 149.15 160.10 149.15 155.80 0.0M
2022-03-04 151.60 151.70 149.40 150.70 0.0M
2022-03-03 155.85 155.85 153.80 154.25 0.0M
2022-03-02 146.25 157.05 146.05 157.05 0.0M
2022-03-01 151.60 153.30 148.60 150.95 0.0M
2022-02-28 153.65 154.60 149.90 150.30 0.0M
2022-02-25 156.40 156.85 154.15 156.45 0.0M
2022-02-24 154.45 157.95 152.75 155.35 0.0M
2022-02-23 163.60 164.00 161.50 161.50 0.0M
2022-02-22 159.20 164.40 158.00 161.33 0.0M
2022-02-21 163.60 163.60 160.65 162.10 0.0M
2022-02-18 163.45 164.15 161.30 163.80 0.0M
2022-02-17 169.85 170.30 164.70 164.70 0.0M
2022-02-16 167.20 169.20 167.10 169.00 0.0M
2022-02-15 162.25 167.65 162.25 167.25 0.0M
2022-02-14 161.20 162.45 159.15 162.45 0.0M
2022-02-11 168.05 168.05 165.20 165.20 0.0M
2022-02-10 171.50 171.50 168.60 169.35 0.0M
2022-02-09 166.65 173.70 166.65 173.05 0.0M
2022-02-08 166.45 168.00 165.00 166.95 0.0M
2022-02-07 168.30 168.30 166.20 166.90 0.0M
2022-02-04 170.85 170.85 167.35 167.55 0.0M
2022-02-03 173.15 174.80 171.35 173.80 0.0M
2022-02-02 172.20 173.25 172.20 173.25 0.0M
2022-02-01 170.95 170.95 168.55 169.80 0.0M
2022-01-31 167.30 168.20 166.75 168.20 0.0M
2022-01-28 163.15 163.25 159.50 161.30 0.0M
2022-01-27 162.80 163.25 159.10 163.25 0.1M
2022-01-26 169.50 171.85 163.50 164.95 0.0M
2022-01-25 172.30 173.75 171.60 171.60 0.0M
2022-01-24 181.30 181.30 172.80 172.80 0.0M
2022-01-21 180.85 182.90 180.85 182.90 0.0M
2022-01-20 187.40 187.40 183.35 185.10 0.0M
2022-01-19 178.85 184.20 178.85 183.65 0.0M
2022-01-18 177.45 179.45 177.45 179.45 0.0M
2022-01-17 178.90 180.75 178.90 180.21 0.0M
2022-01-14 181.70 181.70 178.60 178.60 0.0M
2022-01-13 185.05 185.05 182.85 183.25 0.0M
2022-01-12 184.75 186.10 184.75 186.10 0.0M
2022-01-11 184.45 184.90 183.55 183.55 0.0M
2022-01-10 190.75 190.75 183.70 183.70 0.0M
2022-01-07 197.65 197.65 192.50 192.50 0.0M
2022-01-05 200.60 200.60 198.70 199.15 0.0M
2022-01-04 198.55 199.95 197.65 199.95 0.0M