Ninety One PLC (N91)

N91
🏛️ イギリス →
201.00
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
2021-12-31 277.80 277.80 268.20 277.20 0.1M
2021-12-30 279.00 279.00 271.20 272.60 0.3M
2021-12-29 279.00 279.00 267.00 274.80 1.0M
2021-12-24 268.20 268.60 267.20 268.00 0.0M
2021-12-23 272.40 272.60 269.20 270.40 0.1M
2021-12-22 254.40 270.20 254.40 270.20 0.1M
2021-12-21 267.40 268.60 264.80 267.60 0.2M
2021-12-20 263.40 269.40 261.80 261.80 0.9M
2021-12-17 265.00 274.40 260.20 270.00 1.6M
2021-12-16 258.60 260.40 254.60 258.20 0.2M
2021-12-15 258.80 263.20 257.40 257.40 1.1M
2021-12-14 250.00 257.20 250.00 255.60 0.5M
2021-12-13 247.00 261.00 247.00 253.00 0.2M
2021-12-10 250.40 262.20 250.40 259.80 0.3M
2021-12-09 262.00 266.20 261.80 263.40 0.3M
2021-12-08 262.60 265.80 259.20 263.40 0.6M
2021-12-07 250.00 259.00 250.00 258.60 0.4M
2021-12-06 252.40 254.60 250.00 253.60 0.2M
2021-12-03 262.80 262.80 248.40 250.00 0.3M
2021-12-02 245.80 253.40 245.80 251.20 0.6M
2021-12-01 253.00 262.60 253.00 258.60 0.5M
2021-11-30 245.80 260.00 245.80 251.40 0.6M
2021-11-29 251.36 253.20 247.80 249.60 0.8M
2021-11-26 262.60 263.20 243.20 245.80 0.5M
2021-11-25 267.32 269.60 265.82 267.40 0.2M
2021-11-24 265.00 269.00 263.00 265.00 0.6M
2021-11-23 266.40 270.60 262.80 268.00 0.3M
2021-11-22 278.80 278.80 267.00 268.40 0.3M
2021-11-19 263.20 269.37 263.20 267.40 0.8M
2021-11-18 262.80 270.40 262.40 266.40 0.5M
2021-11-17 247.20 267.80 247.20 264.00 0.4M
2021-11-16 244.00 262.60 244.00 260.00 0.4M
2021-11-15 244.40 258.40 244.40 255.00 0.1M
2021-11-12 247.00 258.20 247.00 256.00 0.2M
2021-11-11 244.00 260.40 244.00 258.40 0.1M
2021-11-10 256.20 259.00 254.10 255.40 0.2M
2021-11-09 265.00 265.00 257.00 258.00 0.2M
2021-11-08 255.80 260.00 253.21 257.80 0.3M
2021-11-05 257.51 259.80 254.00 254.00 0.3M
2021-11-04 261.82 262.60 255.49 259.00 0.4M
2021-11-03 244.64 264.20 244.64 257.00 0.4M
2021-11-02 250.00 261.20 250.00 256.80 0.2M
2021-11-01 250.00 262.60 250.00 257.40 0.2M
2021-10-29 276.20 276.20 257.40 260.80 0.2M
2021-10-28 279.80 279.80 261.00 263.80 0.2M
2021-10-27 258.60 272.40 258.60 267.20 0.2M
2021-10-26 272.40 273.20 270.80 272.60 0.3M
2021-10-25 264.40 272.60 263.60 269.20 0.4M
2021-10-22 257.80 269.60 257.80 265.60 0.3M
2021-10-21 264.40 267.40 263.20 263.20 0.2M
2021-10-20 259.20 265.80 259.20 265.00 0.4M
2021-10-19 260.00 263.20 258.60 259.60 3.0M
2021-10-18 257.20 260.00 256.80 260.00 0.2M
2021-10-15 252.00 258.20 252.00 257.00 0.7M
2021-10-14 262.80 262.80 250.40 251.20 0.3M
2021-10-13 242.00 251.20 242.00 249.40 0.3M
2021-10-12 247.00 251.00 247.00 247.60 0.2M
2021-10-11 242.00 252.40 242.00 250.60 0.2M
2021-10-08 255.00 255.00 250.50 251.00 0.4M
2021-10-07 260.40 260.40 250.00 251.00 0.4M
2021-10-06 251.20 251.20 245.93 248.80 0.3M
2021-10-05 249.80 252.40 245.40 247.80 0.8M
2021-10-04 249.72 257.80 249.70 249.80 0.2M
2021-10-01 253.00 257.60 253.00 256.40 0.3M
2021-09-30 259.99 259.99 251.00 257.40 1.1M
2021-09-29 252.80 255.60 250.80 253.20 0.3M
2021-09-28 261.21 261.21 250.00 250.00 0.8M
2021-09-27 255.00 261.80 255.00 260.00 0.2M
2021-09-24 255.00 261.80 255.00 258.60 2.4M
2021-09-23 265.40 269.80 259.40 263.60 0.2M
2021-09-22 250.00 261.60 250.00 258.80 0.2M
2021-09-21 262.20 262.20 256.00 259.20 0.4M
2021-09-20 269.00 269.00 254.80 255.60 0.4M
2021-09-17 259.75 265.00 255.80 265.00 1.9M
2021-09-16 272.00 272.00 252.20 258.20 0.5M
2021-09-15 265.00 265.20 255.40 258.60 0.2M
2021-09-14 264.40 264.40 255.20 257.60 0.5M
2021-09-13 262.60 267.20 259.60 261.20 0.3M
2021-09-10 264.18 276.40 260.60 260.60 0.4M
2021-09-09 263.80 265.40 260.80 264.20 0.3M
2021-09-08 250.80 267.20 250.80 263.80 0.3M
2021-09-07 278.00 278.00 262.20 262.20 0.2M
2021-09-06 268.40 269.00 265.40 265.40 0.4M
2021-09-03 263.20 268.40 263.20 268.00 0.7M
2021-09-02 266.00 268.01 262.57 263.40 0.6M
2021-09-01 252.80 267.99 252.80 265.60 0.5M
2021-08-31 236.20 256.80 236.20 256.20 0.7M
2021-08-27 235.00 248.00 235.00 248.00 0.2M
2021-08-26 245.80 246.40 243.00 244.60 0.2M
2021-08-25 244.80 246.60 241.00 244.20 0.3M
2021-08-24 235.00 244.80 235.00 243.00 0.2M
2021-08-23 241.80 242.80 236.80 241.00 0.5M
2021-08-20 235.00 240.00 235.00 238.00 1.3M
2021-08-19 235.00 241.00 235.00 237.80 0.4M
2021-08-18 240.00 244.00 240.00 243.20 0.3M
2021-08-17 236.00 242.40 236.00 241.00 0.2M
2021-08-16 237.76 240.40 237.40 239.40 0.3M
2021-08-13 240.00 240.00 235.40 239.60 0.3M
2021-08-12 235.00 239.40 235.00 237.40 0.1M
2021-08-11 240.00 240.20 237.00 239.20 0.3M
2021-08-10 238.20 239.40 236.20 238.80 0.3M
2021-08-09 247.40 247.40 236.40 237.80 0.3M
2021-08-06 242.00 246.60 237.00 237.60 0.4M
2021-08-05 242.60 243.80 239.60 241.60 0.3M
2021-08-04 252.40 252.40 238.20 240.40 0.4M
2021-08-03 236.60 240.20 232.40 240.00 1.4M
2021-08-02 228.00 235.00 228.00 235.00 0.3M
2021-07-30 229.60 230.20 225.12 227.60 0.7M
2021-07-29 221.00 233.80 221.00 230.40 0.3M
2021-07-28 227.61 231.80 226.60 228.00 0.4M
2021-07-27 226.40 228.40 223.80 227.60 0.7M
2021-07-26 229.40 229.40 222.00 227.60 0.3M
2021-07-23 226.40 229.00 225.00 226.20 0.4M
2021-07-22 222.40 227.80 222.40 226.40 0.5M
2021-07-21 222.00 232.40 222.00 231.00 0.3M
2021-07-20 231.40 235.40 224.60 229.20 0.5M
2021-07-19 233.40 235.00 229.40 229.80 0.4M
2021-07-16 234.67 237.80 229.80 235.20 0.6M
2021-07-15 232.20 232.80 227.60 229.60 0.3M
2021-07-14 230.89 231.60 228.60 230.00 0.2M
2021-07-13 228.35 232.40 221.20 232.20 0.6M
2021-07-12 238.80 238.80 227.40 230.20 0.3M
2021-07-09 231.00 231.80 226.80 229.60 0.3M
2021-07-08 226.60 238.60 225.00 227.40 0.4M
2021-07-07 238.80 238.80 230.00 230.80 0.4M
2021-07-06 238.80 238.80 231.40 234.60 0.7M
2021-07-05 226.80 234.80 226.80 234.80 1.0M
2021-07-02 225.80 227.80 223.78 227.40 0.4M
2021-07-01 221.40 225.20 220.40 224.40 0.3M
2021-06-30 228.80 228.80 220.20 220.20 0.6M
2021-06-29 215.00 222.80 215.00 221.00 0.5M
2021-06-28 222.00 223.20 219.20 219.20 0.7M
2021-06-25 220.40 225.00 219.40 222.80 0.5M
2021-06-24 220.80 222.80 218.80 220.00 0.8M
2021-06-23 232.00 232.00 219.80 219.80 0.5M
2021-06-22 224.20 228.40 221.80 221.80 0.4M
2021-06-21 225.00 226.40 220.80 223.60 0.6M
2021-06-18 225.00 231.60 225.00 225.80 0.9M
2021-06-17 230.00 233.60 229.30 231.00 0.4M
2021-06-16 234.40 234.80 230.40 231.20 0.4M
2021-06-15 232.00 235.00 230.60 232.00 0.8M
2021-06-14 238.80 238.80 233.20 233.40 0.3M
2021-06-11 230.00 235.00 230.00 233.00 0.3M
2021-06-10 234.00 234.80 232.20 232.20 0.2M
2021-06-09 249.00 249.00 232.20 232.20 0.9M
2021-06-08 238.60 241.60 237.80 237.80 0.2M
2021-06-07 230.00 240.00 230.00 237.20 0.2M
2021-06-04 240.00 240.00 234.40 236.20 1.2M
2021-06-03 247.20 247.20 234.40 234.60 0.3M
2021-06-02 248.60 248.60 235.00 236.00 0.2M
2021-06-01 236.00 240.80 235.40 237.40 0.4M
2021-05-28 250.00 250.00 238.80 238.80 0.9M
2021-05-27 252.40 252.40 240.60 242.60 1.2M
2021-05-26 241.52 243.40 238.60 241.00 0.4M
2021-05-25 248.60 248.60 238.60 238.60 0.4M
2021-05-24 237.72 240.40 234.60 238.60 0.2M
2021-05-21 230.00 244.66 230.00 236.20 0.5M
2021-05-20 253.00 253.00 240.60 241.40 0.3M
2021-05-19 239.80 249.80 239.80 247.40 0.2M
2021-05-18 253.00 253.00 247.20 247.20 0.3M
2021-05-17 250.20 250.20 245.00 245.00 0.2M
2021-05-14 243.60 248.00 242.40 247.40 0.2M
2021-05-13 238.00 243.60 238.00 241.60 0.4M
2021-05-12 251.80 251.80 240.80 242.00 0.6M
2021-05-11 240.20 244.80 240.20 240.40 0.4M
2021-05-10 253.00 253.00 246.00 246.80 0.2M
2021-05-07 248.40 250.20 246.60 247.80 0.3M
2021-05-06 247.96 248.60 244.00 246.00 0.4M
2021-05-05 236.00 244.40 236.00 242.60 0.3M
2021-05-04 253.00 253.00 241.20 242.00 0.5M
2021-04-30 253.00 253.00 242.40 244.40 0.6M
2021-04-29 253.00 253.00 239.00 243.40 0.6M
2021-04-28 252.00 252.00 241.20 242.20 0.5M
2021-04-27 237.60 248.40 237.60 240.60 0.3M
2021-04-26 244.40 250.20 243.00 249.40 0.2M
2021-04-23 252.20 252.20 244.60 249.20 0.3M
2021-04-22 258.40 258.40 245.00 246.00 0.2M
2021-04-21 235.40 248.40 235.40 246.80 0.2M
2021-04-20 256.20 256.20 245.80 245.80 0.2M
2021-04-19 262.00 262.00 251.60 252.00 0.2M
2021-04-16 260.00 260.00 248.60 250.20 0.3M
2021-04-15 245.00 251.00 245.00 249.60 0.3M
2021-04-14 258.00 258.00 245.00 245.80 0.4M
2021-04-13 239.40 256.60 239.40 246.20 0.3M
2021-04-12 259.60 259.60 245.40 251.20 0.5M
2021-04-09 250.00 252.80 245.00 247.20 0.5M
2021-04-08 244.40 246.80 242.80 246.60 0.3M
2021-04-07 230.60 244.20 230.60 243.00 0.3M
2021-04-06 230.00 242.80 230.00 242.00 0.3M
2021-04-01 239.00 240.80 236.60 238.60 0.2M
2021-03-31 234.60 238.80 233.81 238.80 0.7M
2021-03-30 230.60 235.40 229.40 234.40 0.7M
2021-03-29 238.20 238.20 227.80 230.60 0.4M
2021-03-26 230.20 230.60 226.60 228.60 0.4M
2021-03-25 231.60 231.60 225.60 226.80 0.4M
2021-03-24 237.80 237.80 227.20 228.40 0.3M
2021-03-23 230.00 231.80 227.00 227.00 0.6M
2021-03-22 237.60 237.60 227.80 230.80 0.3M
2021-03-19 219.60 232.20 219.60 226.80 2.0M
2021-03-18 222.00 232.00 222.00 230.00 0.7M
2021-03-17 218.40 231.80 218.40 229.20 0.4M
2021-03-16 226.40 232.40 226.40 227.40 0.3M
2021-03-15 228.00 229.80 226.00 227.00 0.3M
2021-03-12 239.00 239.00 226.60 228.40 0.6M
2021-03-11 230.00 231.40 227.20 228.40 0.5M
2021-03-10 223.20 230.00 222.40 228.40 0.5M
2021-03-09 230.00 230.00 220.00 221.60 0.4M
2021-03-08 221.20 221.60 219.20 220.20 0.2M
2021-03-05 223.20 226.20 219.80 220.80 0.5M
2021-03-04 234.00 234.00 224.65 225.20 0.2M
2021-03-03 226.40 228.20 225.00 226.60 0.3M
2021-03-02 223.80 225.20 221.20 224.00 0.3M
2021-03-01 220.00 224.20 218.40 223.60 0.3M
2021-02-26 234.60 234.60 218.20 219.40 0.8M
2021-02-25 235.40 235.40 222.60 224.00 0.6M
2021-02-24 233.60 233.60 221.20 224.80 0.5M
2021-02-23 230.20 230.20 219.40 223.00 0.5M
2021-02-22 217.00 220.40 211.00 219.80 0.5M
2021-02-19 220.00 221.80 215.00 217.00 0.5M
2021-02-18 223.20 225.20 220.00 221.80 0.7M
2021-02-17 231.00 231.40 224.20 224.20 0.3M
2021-02-16 237.00 238.00 230.20 233.80 0.5M
2021-02-15 237.60 239.20 234.60 238.00 0.3M
2021-02-12 233.20 236.00 231.20 235.80 0.3M
2021-02-11 232.97 236.40 232.60 235.20 0.4M
2021-02-10 233.00 236.00 232.40 235.00 3.7M
2021-02-09 230.80 234.80 230.40 233.20 0.4M
2021-02-08 231.00 234.20 230.80 230.80 0.5M
2021-02-05 240.00 240.00 232.80 235.20 0.3M
2021-02-04 245.60 245.60 233.40 235.80 0.4M
2021-02-03 238.00 238.00 233.80 234.60 0.4M
2021-02-02 231.77 237.60 231.77 236.80 1.0M
2021-02-01 242.20 242.20 231.80 236.80 0.5M
2021-01-29 230.40 234.80 228.00 234.80 1.0M
2021-01-28 231.60 234.40 226.40 234.20 0.5M
2021-01-27 244.00 244.00 228.20 230.60 0.6M
2021-01-26 232.20 234.60 229.20 233.00 0.3M
2021-01-25 231.80 234.60 228.60 234.00 0.4M
2021-01-22 234.40 235.60 228.80 229.00 0.4M
2021-01-21 237.00 240.00 235.80 235.80 0.3M
2021-01-20 240.00 240.20 235.20 237.40 0.3M
2021-01-19 238.40 241.80 233.40 234.40 0.4M
2021-01-18 236.20 237.20 229.20 236.20 0.2M
2021-01-15 245.40 245.40 231.20 232.00 0.3M
2021-01-14 238.00 238.00 231.20 234.40 0.4M
2021-01-13 231.88 235.20 229.20 229.20 0.3M
2021-01-12 221.20 236.80 221.20 236.80 0.6M
2021-01-11 249.80 249.80 231.60 231.80 0.3M
2021-01-08 238.20 240.20 235.00 238.60 0.3M
2021-01-07 242.00 242.00 232.60 236.80 0.5M
2021-01-06 226.40 238.20 226.40 238.20 0.5M
2021-01-05 220.00 235.80 220.00 235.80 0.8M
2021-01-04 236.00 236.00 226.60 229.00 0.5M