Gemfields Group

GMLJ
🏛️ イギリス →
6.13
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 13.15 13.19 13.03 13.15 0.1M
2023-12-28 13.15 13.50 12.50 13.15 0.0M
2023-12-27 13.15 13.23 13.03 13.15 0.0M
2023-12-22 13.15 13.15 13.15 13.15 0.0M
2023-12-21 13.15 13.25 13.03 13.15 0.1M
2023-12-20 13.25 13.25 13.01 13.15 0.1M
2023-12-19 13.25 13.50 13.00 13.25 1.1M
2023-12-18 13.15 13.50 13.00 13.25 0.0M
2023-12-15 13.15 13.15 13.10 13.15 0.0M
2023-12-14 13.15 13.15 12.85 13.15 0.1M
2023-12-13 13.25 13.50 12.95 13.15 0.1M
2023-12-12 13.15 13.50 12.95 13.25 0.0M
2023-12-11 13.15 13.00 12.95 13.15 0.1M
2023-12-08 13.15 13.50 12.80 13.15 0.1M
2023-12-07 13.15 13.50 12.95 13.50 0.2M
2023-12-06 13.00 13.00 12.75 13.15 0.1M
2023-12-05 12.75 13.10 12.50 12.75 0.2M
2023-12-04 12.75 13.00 12.70 12.75 0.3M
2023-12-01 12.75 13.00 12.50 13.00 0.1M
2023-11-30 12.75 13.00 12.68 12.75 0.3M
2023-11-29 12.75 13.00 12.80 12.75 0.2M
2023-11-28 12.75 12.58 12.58 12.75 0.1M
2023-11-27 12.75 12.90 12.58 12.75 0.1M
2023-11-24 12.85 13.00 12.70 12.75 1.2M
2023-11-23 12.85 13.00 12.85 12.85 0.0M
2023-11-22 13.25 13.50 12.75 12.85 0.5M
2023-11-21 13.25 13.46 13.01 13.25 1.0M
2023-11-20 13.25 13.50 13.00 13.20 0.1M
2023-11-17 13.35 14.00 13.05 13.25 2.4M
2023-11-16 13.35 13.47 13.47 13.35 0.0M
2023-11-15 13.25 13.50 13.00 13.35 0.2M
2023-11-14 13.25 13.50 13.01 13.25 0.9M
2023-11-13 13.25 13.50 13.00 13.25 0.4M
2023-11-10 13.25 13.40 13.00 13.25 0.1M
2023-11-09 13.50 13.85 13.25 13.25 0.6M
2023-11-08 13.50 13.88 13.35 13.50 0.1M
2023-11-07 13.50 14.00 13.88 13.50 1.7M
2023-11-06 13.50 14.00 13.00 13.00 0.1M
2023-11-03 13.50 14.00 14.00 13.50 0.0M
2023-11-02 13.50 14.30 13.99 14.30 0.2M
2023-11-01 13.50 13.00 13.00 13.00 0.0M
2023-10-31 13.50 13.99 13.34 13.50 0.0M
2023-10-30 13.50 13.33 13.33 13.50 0.0M
2023-10-27 13.50 14.00 13.95 14.00 0.0M
2023-10-26 13.50 13.30 13.30 13.50 0.0M
2023-10-25 13.25 13.50 13.30 13.50 0.1M
2023-10-24 13.25 13.50 13.48 13.25 0.0M
2023-10-23 13.25 13.45 13.45 13.25 0.0M
2023-10-20 13.25 13.48 13.30 13.25 0.1M
2023-10-19 13.25 13.48 13.10 13.10 0.0M
2023-10-18 13.25 13.40 13.25 13.25 0.1M
2023-10-17 13.25 13.40 12.99 13.25 0.3M
2023-10-16 13.25 13.50 12.70 13.25 0.2M
2023-10-13 13.10 13.50 12.80 12.80 0.3M
2023-10-12 12.85 13.20 12.85 13.10 0.4M
2023-10-11 12.85 13.20 12.78 12.85 0.8M
2023-10-10 12.75 13.00 12.60 12.85 1.5M
2023-10-09 12.95 13.20 12.78 12.75 0.1M
2023-10-06 12.95 13.00 12.75 12.95 2.2M
2023-10-05 13.10 13.20 12.80 12.95 0.8M
2023-10-04 13.25 13.50 12.62 13.10 1.4M
2023-10-03 13.25 13.25 13.02 13.25 0.3M
2023-10-02 13.25 13.32 12.87 13.25 0.6M
2023-09-29 13.25 13.32 13.06 13.25 0.1M
2023-09-28 13.25 13.50 13.06 13.25 0.2M
2023-09-27 13.25 13.50 13.05 13.25 0.5M
2023-09-26 13.15 13.50 12.95 13.50 1.3M
2023-09-25 13.50 13.80 13.00 13.15 0.7M
2023-09-22 14.00 13.77 12.98 13.50 2.7M
2023-09-21 13.75 14.35 13.60 14.00 0.1M
2023-09-20 13.75 14.00 13.65 13.75 0.2M
2023-09-19 13.25 13.95 13.22 13.75 0.4M
2023-09-18 13.25 13.50 13.06 13.25 0.3M
2023-09-15 13.25 13.45 13.00 13.25 0.4M
2023-09-14 14.25 14.50 12.50 13.00 1.7M
2023-09-13 14.75 14.89 14.50 14.75 0.3M
2023-09-12 14.75 14.95 14.95 14.75 0.0M
2023-09-11 14.90 15.30 14.80 15.30 0.1M
2023-09-08 15.00 15.15 14.80 14.90 0.0M
2023-09-07 15.00 15.20 14.82 15.20 0.2M
2023-09-06 15.05 15.20 14.90 15.00 0.6M
2023-09-05 15.15 15.50 14.90 15.50 2.2M
2023-09-04 15.15 15.50 14.91 15.20 0.1M
2023-09-01 15.15 15.50 14.90 15.50 0.3M
2023-08-31 15.00 15.00 14.85 15.15 1.7M
2023-08-30 15.10 15.50 14.67 15.00 0.5M
2023-08-29 15.10 15.20 14.86 15.10 0.2M
2023-08-25 15.10 15.20 14.90 15.10 0.0M
2023-08-24 15.10 15.20 14.83 15.10 0.0M
2023-08-23 15.10 15.20 14.82 15.10 0.1M
2023-08-22 14.75 15.00 14.78 15.10 0.1M
2023-08-21 14.75 15.00 14.50 14.75 0.2M
2023-08-18 14.75 14.99 14.50 14.75 0.7M
2023-08-17 14.75 15.00 14.50 14.75 0.2M
2023-08-16 15.00 15.50 14.51 14.75 2.0M
2023-08-15 15.25 15.50 14.80 15.00 1.6M
2023-08-14 15.50 16.00 15.00 15.25 0.2M
2023-08-11 15.50 15.59 15.00 15.50 0.1M
2023-08-10 15.50 15.60 15.16 15.50 0.1M
2023-08-09 15.50 15.50 15.15 15.50 0.2M
2023-08-08 15.75 16.00 15.16 15.25 0.4M
2023-08-07 16.00 16.00 15.65 15.75 0.2M
2023-08-04 15.75 15.90 15.75 15.75 0.2M
2023-08-03 16.00 16.05 15.50 15.75 0.1M
2023-08-02 16.00 16.50 15.80 16.00 0.4M
2023-08-01 16.00 16.40 15.60 16.00 0.3M
2023-07-31 16.00 16.13 15.76 16.10 0.1M
2023-07-28 15.50 16.00 15.66 15.75 0.8M
2023-07-27 15.50 15.90 15.37 15.50 0.6M
2023-07-26 15.50 15.75 15.30 15.50 0.1M
2023-07-25 15.25 15.50 15.20 15.50 0.1M
2023-07-24 15.75 15.70 15.11 15.40 0.1M
2023-07-21 15.75 16.00 15.58 15.75 0.1M
2023-07-20 15.75 16.65 15.56 15.75 0.1M
2023-07-19 15.40 15.80 15.38 15.60 0.2M
2023-07-18 15.40 15.50 15.30 15.50 0.2M
2023-07-17 15.25 15.50 15.45 15.40 0.2M
2023-07-14 15.25 15.80 15.33 15.80 0.0M
2023-07-13 15.25 15.10 15.00 15.25 0.1M
2023-07-12 15.25 15.50 15.00 15.25 0.2M
2023-07-11 15.75 15.60 15.38 15.25 0.2M
2023-07-10 15.75 15.70 15.53 15.75 0.0M
2023-07-07 15.75 15.70 15.50 15.75 0.1M
2023-07-06 15.75 15.78 15.50 15.75 0.1M
2023-07-05 16.00 16.14 15.55 15.75 0.0M
2023-07-04 16.00 16.20 15.50 16.00 0.1M
2023-07-03 16.25 16.25 16.03 16.00 0.1M
2023-06-30 16.25 16.34 16.00 16.25 0.3M
2023-06-29 16.25 16.34 16.03 16.25 0.2M
2023-06-28 16.25 16.37 16.30 16.25 0.2M
2023-06-27 16.25 16.00 16.00 16.00 0.1M
2023-06-26 16.25 16.49 16.25 16.25 0.5M
2023-06-23 16.50 16.88 16.25 16.25 0.3M
2023-06-22 16.50 16.95 16.36 16.50 0.0M
2023-06-21 16.50 16.85 16.36 16.50 0.2M
2023-06-20 16.50 16.64 16.26 16.60 0.3M
2023-06-19 16.50 17.00 16.25 16.50 0.4M
2023-06-16 16.25 16.75 16.07 16.50 0.3M
2023-06-15 16.25 16.40 16.06 16.25 0.1M
2023-06-14 16.25 16.14 16.00 16.25 0.2M
2023-06-13 16.00 16.50 16.28 16.25 0.2M
2023-06-12 16.00 16.44 15.75 16.00 0.1M
2023-06-09 16.25 16.30 15.80 16.00 0.5M
2023-06-08 16.00 16.19 16.00 16.25 0.2M
2023-06-07 16.00 16.20 16.00 16.00 0.1M
2023-06-06 15.75 16.00 15.67 16.00 0.4M
2023-06-05 15.75 15.80 15.50 15.75 0.0M
2023-06-02 15.25 16.00 15.02 15.75 1.0M
2023-06-01 14.75 14.85 14.56 14.75 0.1M
2023-05-31 14.75 14.85 14.60 14.75 0.0M
2023-05-30 15.00 15.09 14.68 14.75 0.1M
2023-05-26 15.15 15.50 14.68 15.00 0.4M
2023-05-25 15.25 15.23 14.80 15.15 0.1M
2023-05-24 15.25 15.35 15.03 15.25 0.0M
2023-05-23 15.50 15.60 15.03 15.25 0.2M
2023-05-22 15.25 15.90 15.11 15.50 0.1M
2023-05-19 15.00 15.45 15.00 15.25 0.2M
2023-05-18 14.75 15.25 14.83 15.00 0.2M
2023-05-17 15.25 15.45 14.50 14.75 1.1M
2023-05-16 15.75 15.88 15.05 15.25 0.5M
2023-05-15 16.25 16.50 15.50 15.75 0.6M
2023-05-12 16.25 16.30 16.00 16.25 0.3M
2023-05-11 16.25 16.60 16.03 16.25 0.1M
2023-05-10 16.25 16.60 16.00 16.60 0.3M
2023-05-09 16.25 16.50 16.00 16.25 0.2M
2023-05-05 16.25 16.38 16.15 16.25 0.1M
2023-05-04 16.25 16.48 16.03 16.25 0.2M
2023-05-03 16.75 16.80 16.06 16.25 0.6M
2023-05-02 17.00 17.10 16.50 16.75 0.2M
2023-04-28 17.00 17.25 16.50 17.00 0.2M
2023-04-27 17.50 17.40 16.50 17.00 0.5M
2023-04-26 18.50 20.27 18.50 18.90 4.1M
2023-04-25 19.00 19.30 18.00 18.50 1.3M
2023-04-24 18.25 19.50 18.00 19.25 1.3M
2023-04-21 18.15 18.50 17.90 18.25 0.6M
2023-04-20 18.00 18.30 17.87 18.15 0.9M
2023-04-19 18.25 18.28 18.00 18.00 0.7M
2023-04-18 18.50 18.50 18.00 18.25 0.6M
2023-04-17 18.50 18.64 18.14 18.50 0.6M
2023-04-14 17.75 18.89 17.76 18.40 3.7M
2023-04-13 17.75 17.95 17.65 17.75 0.2M
2023-04-12 17.75 17.88 17.51 17.80 0.4M
2023-04-11 18.25 18.50 17.50 17.75 10.5M
2023-04-06 18.00 18.50 17.95 17.75 2.0M
2023-04-05 18.00 18.50 17.95 18.00 0.6M
2023-04-04 18.00 18.50 18.00 18.20 8.1M
2023-04-03 17.75 18.40 17.75 17.80 0.6M
2023-03-31 17.75 18.00 17.50 17.75 0.3M
2023-03-30 17.75 17.90 17.61 17.70 0.4M
2023-03-29 17.75 17.90 17.61 17.75 0.1M
2023-03-28 18.05 18.30 17.75 17.75 0.9M
2023-03-27 17.90 18.20 17.76 18.05 2.1M
2023-03-24 17.40 17.88 17.19 17.75 2.0M
2023-03-23 17.00 17.19 17.18 17.00 0.2M
2023-03-22 17.00 17.20 16.95 17.00 0.5M
2023-03-21 17.15 17.35 16.84 17.15 0.1M
2023-03-20 17.25 17.01 16.77 17.15 0.6M
2023-03-17 17.25 17.35 17.01 17.25 0.2M
2023-03-16 17.25 17.35 17.00 17.25 0.0M
2023-03-15 17.25 17.35 17.00 17.25 0.3M
2023-03-14 17.25 17.15 17.00 17.25 0.1M
2023-03-13 17.25 17.37 17.01 17.25 0.2M
2023-03-10 17.25 17.37 17.01 17.25 0.2M
2023-03-09 17.25 17.19 17.00 17.00 0.1M
2023-03-08 17.25 17.02 17.01 17.25 0.1M
2023-03-07 17.75 17.67 17.25 17.25 0.2M
2023-03-06 17.75 17.80 17.50 17.75 0.1M
2023-03-03 17.75 17.80 17.55 17.75 0.1M
2023-03-02 17.50 17.86 17.25 17.75 0.2M
2023-03-01 17.15 17.47 17.25 17.50 0.2M
2023-02-28 17.15 17.48 17.00 17.15 0.3M
2023-02-27 17.15 17.48 16.93 17.15 0.3M
2023-02-24 17.15 17.15 17.15 17.15 0.0M
2023-02-23 17.15 17.33 17.33 17.15 0.0M
2023-02-22 17.15 17.15 17.15 17.15 0.0M
2023-02-21 17.15 17.38 17.28 17.15 0.0M
2023-02-20 17.25 17.06 16.78 17.15 0.1M
2023-02-17 17.25 17.40 17.00 17.25 0.1M
2023-02-16 17.50 17.69 17.00 17.25 0.1M
2023-02-15 17.50 17.70 17.22 17.50 0.1M
2023-02-14 17.50 17.56 16.50 17.50 1.0M
2023-02-13 18.25 18.23 18.22 18.25 0.4M
2023-02-10 18.25 18.44 18.17 18.25 0.3M
2023-02-09 18.25 18.40 18.11 18.25 0.7M
2023-02-08 18.25 18.50 18.25 18.25 0.2M
2023-02-07 18.25 18.50 18.25 18.25 0.2M
2023-02-06 18.00 18.80 18.00 18.25 0.2M
2023-02-03 18.00 18.33 17.92 18.00 0.0M
2023-02-02 17.75 18.50 17.67 18.00 2.7M
2023-02-01 17.25 17.90 17.48 17.75 3.8M
2023-01-31 17.25 17.50 17.25 17.25 1.8M
2023-01-30 17.00 17.00 17.00 17.00 0.1M
2023-01-27 17.00 17.00 16.58 17.00 0.2M
2023-01-26 17.00 17.10 17.00 17.00 0.1M
2023-01-25 18.00 17.60 17.00 17.00 0.3M
2023-01-24 18.00 17.80 17.70 18.00 0.0M
2023-01-23 17.85 17.82 17.73 17.85 0.0M
2023-01-20 18.05 17.94 17.73 17.90 0.1M
2023-01-19 18.05 17.95 17.80 18.05 0.1M
2023-01-18 18.05 17.95 17.95 18.05 0.0M
2023-01-17 17.85 17.97 17.80 18.05 0.7M
2023-01-16 17.85 18.00 17.76 17.90 0.2M
2023-01-13 18.35 18.37 17.76 17.85 0.2M
2023-01-12 18.25 18.45 18.33 18.35 0.4M
2023-01-11 18.75 18.73 18.00 18.25 0.3M
2023-01-10 19.25 19.48 18.50 19.00 0.5M
2023-01-09 18.85 19.50 18.50 19.25 1.3M
2023-01-06 18.50 18.90 18.35 18.50 0.0M
2023-01-05 18.50 18.47 18.30 18.50 0.0M
2023-01-04 18.25 18.25 18.25 18.25 0.0M
2023-01-03 18.25 18.85 17.80 18.25 0.1M