ANDREWS SYKES GROUP (ANSY)

ANSY
🏛️ イギリス →
537.50
最終更新: 2025-09-30
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
2021-12-31 469.67 495.81 495.81 479.35 0.0M
2021-12-30 469.67 479.35 476.44 469.67 0.0M
2021-12-29 475.48 479.35 474.51 469.67 0.0M
2021-12-24 475.48 475.48 475.48 475.48 0.0M
2021-12-23 476.44 476.44 466.76 475.48 0.0M
2021-12-22 470.63 484.19 460.95 476.44 0.0M
2021-12-21 470.63 479.35 459.79 470.63 0.0M
2021-12-20 470.63 481.29 459.50 470.63 0.0M
2021-12-17 470.63 460.95 459.01 470.63 0.0M
2021-12-16 470.63 483.22 459.01 470.63 0.0M
2021-12-15 470.63 478.38 458.04 470.63 0.0M
2021-12-14 470.63 479.35 479.35 470.63 0.0M
2021-12-13 464.82 480.32 458.04 470.63 0.0M
2021-12-10 464.82 480.32 453.20 464.82 0.0M
2021-12-09 464.82 480.32 480.32 464.82 0.0M
2021-12-08 464.82 481.29 456.11 464.82 0.0M
2021-12-07 464.82 482.74 482.74 464.82 0.0M
2021-12-06 464.82 482.74 452.23 464.82 0.0M
2021-12-03 464.82 483.80 454.17 464.82 0.0M
2021-12-02 464.82 484.18 453.20 464.82 0.0M
2021-12-01 464.82 484.18 450.94 464.82 0.0M
2021-11-30 469.67 482.25 450.30 464.82 0.0M
2021-11-29 476.44 479.35 455.14 469.67 0.0M
2021-11-26 503.56 496.30 470.63 480.32 0.0M
2021-11-25 503.56 496.30 489.32 503.56 0.0M
2021-11-24 515.66 514.21 497.75 503.56 0.0M
2021-11-23 515.66 499.69 499.69 515.66 0.0M
2021-11-22 515.66 514.21 499.69 515.66 0.0M
2021-11-19 515.66 515.66 498.73 515.66 0.0M
2021-11-18 513.24 518.08 493.88 515.66 0.0M
2021-11-17 513.24 518.08 518.08 513.24 0.0M
2021-11-16 513.24 518.08 493.88 513.24 0.0M
2021-11-15 513.24 520.02 495.81 513.24 0.0M
2021-11-12 503.56 500.65 495.81 513.24 0.0M
2021-11-11 503.56 521.96 498.72 503.56 0.0M
2021-11-10 503.56 522.92 498.72 503.56 0.0M
2021-11-09 503.56 522.92 493.87 503.56 0.0M
2021-11-08 503.56 520.02 493.87 503.56 0.0M
2021-11-05 491.94 522.93 480.32 503.56 0.0M
2021-11-04 491.94 520.02 520.02 491.94 0.0M
2021-11-03 491.94 520.02 480.32 491.94 0.0M
2021-11-02 513.24 517.12 493.87 491.94 0.0M
2021-11-01 508.40 517.12 493.87 513.24 0.0M
2021-10-29 508.40 512.27 486.13 508.40 0.0M
2021-10-28 508.40 512.27 486.13 508.40 0.0M
2021-10-27 508.40 512.27 486.13 508.40 0.0M
2021-10-26 503.56 497.75 497.75 508.40 0.0M
2021-10-25 503.56 497.75 497.75 503.56 0.0M
2021-10-22 474.51 503.55 455.14 503.56 0.0M
2021-10-21 474.51 503.55 460.95 474.51 0.0M
2021-10-20 493.87 503.56 457.08 474.51 0.0M
2021-10-19 493.87 498.72 484.20 493.87 0.0M
2021-10-18 493.87 498.72 484.19 493.87 0.0M
2021-10-15 493.87 498.72 484.19 493.87 0.0M
2021-10-14 513.24 503.56 493.87 493.87 0.0M
2021-10-13 513.24 507.43 493.87 513.24 0.0M
2021-10-12 513.24 507.43 493.87 513.24 0.0M
2021-10-11 525.35 520.02 494.84 513.24 0.0M
2021-10-08 525.35 523.65 508.40 525.35 0.0M
2021-10-07 525.35 510.10 510.10 525.35 0.0M
2021-10-06 525.35 551.98 501.62 530.19 0.0M
2021-10-05 518.08 551.98 487.58 525.35 0.0M
2021-10-04 518.08 536.97 487.58 518.08 0.0M
2021-10-01 518.08 541.33 487.58 518.08 0.0M
2021-09-30 525.35 546.65 501.38 525.35 0.0M
2021-09-29 513.24 532.61 501.38 525.35 0.0M
2021-09-28 503.56 548.10 476.44 513.24 0.0M
2021-09-27 479.35 521.96 514.21 491.45 0.0M
2021-09-24 479.35 514.21 456.11 479.35 0.0M
2021-09-23 479.35 514.21 513.24 479.35 0.0M
2021-09-22 479.35 514.21 435.77 479.35 0.0M
2021-09-21 479.35 514.21 440.61 479.35 0.0M
2021-09-20 479.35 514.21 472.57 479.35 0.0M
2021-09-17 493.87 501.14 469.67 479.35 0.0M
2021-09-16 493.87 502.59 467.73 493.87 0.0M
2021-09-15 484.19 497.75 455.14 493.87 0.0M
2021-09-14 489.03 497.75 474.51 489.03 0.0M
2021-09-13 489.03 502.11 474.51 489.03 0.0M
2021-09-10 484.19 503.56 466.76 489.03 0.0M
2021-09-09 498.72 502.59 464.82 484.19 0.0M
2021-09-08 517.12 503.56 477.03 492.91 0.0M
2021-09-07 522.93 513.24 464.82 517.12 0.0M
2021-09-06 527.77 513.24 484.19 522.93 0.0M
2021-09-03 522.93 542.29 503.56 527.77 0.0M
2021-09-02 522.93 542.29 484.19 522.93 0.0M
2021-09-01 522.93 542.29 542.29 522.93 0.0M
2021-08-31 522.93 525.83 504.53 522.93 0.0M
2021-08-27 522.93 525.83 503.56 522.93 0.0M
2021-08-26 522.93 531.64 522.93 522.93 0.0M
2021-08-25 522.93 531.64 493.87 522.93 0.0M
2021-08-24 522.93 531.64 531.64 522.93 0.0M
2021-08-23 522.93 522.93 522.93 522.93 0.0M
2021-08-20 522.93 557.79 508.40 522.93 0.0M
2021-08-19 527.77 566.99 484.19 522.93 0.0M
2021-08-18 527.77 581.03 515.18 527.77 0.0M
2021-08-17 527.77 571.35 508.40 527.77 0.0M
2021-08-16 527.77 566.50 506.46 527.77 0.0M
2021-08-13 527.77 566.50 484.19 527.77 0.0M
2021-08-12 527.77 566.50 503.56 527.77 0.0M
2021-08-11 527.77 571.35 484.19 527.77 0.0M
2021-08-10 527.77 566.50 498.72 527.77 0.0M
2021-08-09 527.77 566.77 498.72 527.77 0.0M
2021-08-06 527.77 493.87 493.87 527.77 0.0M
2021-08-05 527.77 526.99 526.99 527.77 0.0M
2021-08-04 527.77 566.77 498.72 527.77 0.0M
2021-08-03 527.77 542.29 489.03 527.77 0.0M
2021-08-02 532.61 571.35 484.19 527.77 0.0M
2021-07-30 532.61 541.33 496.39 532.61 0.0M
2021-07-29 532.61 541.33 497.75 532.61 0.0M
2021-07-28 532.61 541.33 496.39 532.61 0.0M
2021-07-27 532.61 542.29 496.39 532.61 0.0M
2021-07-26 532.61 542.29 495.81 532.61 0.0M
2021-07-23 532.61 542.29 495.81 532.61 0.0M
2021-07-22 532.61 542.29 495.81 532.61 0.0M
2021-07-21 532.61 550.04 495.81 532.61 0.0M
2021-07-20 532.61 565.53 493.87 532.61 0.0M
2021-07-19 532.61 565.53 495.81 532.61 0.0M
2021-07-16 532.61 569.41 497.85 532.61 0.0M
2021-07-15 532.61 549.07 496.78 532.61 0.0M
2021-07-14 532.61 551.98 496.78 532.61 0.0M
2021-07-13 532.61 556.82 495.81 532.61 0.0M
2021-07-12 532.61 561.66 495.81 532.61 0.0M
2021-07-09 532.61 495.81 495.81 532.61 0.0M
2021-07-08 532.61 561.66 495.81 532.61 0.0M
2021-07-07 532.61 566.50 494.84 532.61 0.0M
2021-07-06 532.61 566.50 508.64 532.61 0.0M
2021-07-05 512.27 566.50 498.72 532.61 0.0M
2021-07-02 512.27 547.14 491.94 512.27 0.0M
2021-07-01 512.27 547.14 491.94 512.27 0.0M
2021-06-30 512.27 549.99 525.77 512.27 0.0M
2021-06-29 512.27 549.99 549.99 512.27 0.0M
2021-06-28 512.27 549.99 477.41 512.27 0.0M
2021-06-25 512.27 522.93 522.93 512.27 0.0M
2021-06-24 512.27 522.93 474.56 512.27 0.0M
2021-06-23 512.27 527.36 476.44 512.27 0.0M
2021-06-22 512.27 530.67 527.36 512.27 0.0M
2021-06-21 512.27 532.61 476.44 512.27 0.0M
2021-06-18 512.27 547.14 485.16 512.27 0.0M
2021-06-17 512.27 535.30 484.19 512.27 0.0M
2021-06-16 512.27 549.99 482.74 512.27 0.0M
2021-06-15 512.27 534.55 479.35 512.27 0.0M
2021-06-14 512.27 534.55 479.35 512.27 0.0M
2021-06-11 512.27 534.55 479.35 512.27 0.0M
2021-06-10 512.27 535.30 535.30 512.27 0.0M
2021-06-09 512.27 549.99 476.44 512.27 0.0M
2021-06-08 512.27 549.99 474.56 512.27 0.0M
2021-06-07 512.27 549.99 517.04 512.27 0.0M
2021-06-04 512.27 549.99 474.56 512.27 0.0M
2021-06-03 512.27 549.99 476.44 512.27 0.0M
2021-06-02 512.27 549.99 549.99 512.27 0.0M
2021-06-01 512.27 549.99 474.56 512.27 0.0M
2021-05-28 512.27 549.99 474.56 512.27 0.0M
2021-05-27 532.61 577.16 474.51 512.27 0.0M
2021-05-26 532.61 577.16 489.03 532.61 0.0M
2021-05-25 532.61 577.16 489.03 532.61 0.0M
2021-05-24 532.61 577.16 513.24 532.61 0.0M
2021-05-21 532.61 577.16 513.24 532.61 0.0M
2021-05-20 532.61 578.61 484.20 532.61 0.0M
2021-05-19 550.00 550.00 550.00 532.61 0.0M
2021-05-18 532.61 518.08 518.08 532.61 0.0M
2021-05-17 532.61 581.03 518.08 532.61 0.0M
2021-05-14 527.77 569.17 484.19 532.61 0.0M
2021-05-13 527.77 522.93 464.82 527.77 0.0M
2021-05-12 532.61 578.61 459.98 561.66 0.0M
2021-05-11 532.61 578.61 514.21 532.61 0.0M
2021-05-10 532.61 561.66 514.21 532.61 0.0M
2021-05-07 532.61 578.61 498.72 532.61 0.0M
2021-05-06 532.61 571.35 532.61 532.61 0.0M
2021-05-05 532.61 571.35 513.24 513.24 0.0M
2021-05-04 551.98 570.38 533.58 551.98 0.0M
2021-04-30 551.98 559.72 559.72 551.98 0.0M
2021-04-29 551.98 570.38 532.62 551.98 0.0M
2021-04-28 551.98 570.38 562.44 551.98 0.0M
2021-04-27 551.98 533.58 533.58 551.98 0.0M
2021-04-26 537.45 569.65 504.24 551.98 0.0M
2021-04-23 537.45 505.25 503.56 537.45 0.0M
2021-04-22 537.45 569.65 556.82 537.45 0.0M
2021-04-21 576.19 571.35 498.72 537.45 0.0M
2021-04-20 585.87 532.61 532.61 576.19 0.0M
2021-04-19 585.87 620.30 603.30 585.87 0.0M
2021-04-16 585.87 620.30 544.47 585.87 0.0M
2021-04-15 585.87 620.30 551.98 585.87 0.0M
2021-04-14 585.87 544.47 544.47 585.87 0.0M
2021-04-13 605.00 605.00 605.00 585.87 0.0M
2021-04-12 585.87 620.30 620.30 585.87 0.0M
2021-04-09 590.71 620.30 540.36 585.87 0.0M
2021-04-08 590.71 621.31 553.91 590.71 0.0M
2021-04-07 590.71 621.31 606.21 590.71 0.0M
2021-04-06 590.71 614.92 551.98 590.71 0.0M
2021-04-01 610.00 610.00 610.00 590.71 0.0M
2021-03-31 610.00 610.00 610.00 590.71 0.0M
2021-03-30 590.71 621.31 553.91 590.71 0.0M
2021-03-29 590.71 621.31 553.91 590.71 0.0M
2021-03-26 590.71 621.31 553.91 590.71 0.0M
2021-03-25 590.71 621.31 607.76 590.71 0.0M
2021-03-24 590.71 621.31 553.91 581.03 0.0M
2021-03-23 590.71 627.51 553.91 590.71 0.0M
2021-03-22 590.71 607.76 551.99 590.71 0.0M
2021-03-19 590.71 627.51 553.91 590.71 0.0M
2021-03-18 590.71 627.51 553.91 590.71 0.0M
2021-03-17 610.00 648.00 572.00 610.00 0.0M
2021-03-16 610.00 648.00 572.00 610.00 0.0M
2021-03-15 610.00 648.00 648.00 610.00 0.0M
2021-03-12 610.00 648.00 572.00 610.00 0.0M
2021-03-11 590.00 650.00 572.00 610.00 0.0M
2021-03-10 582.50 630.00 550.00 590.00 0.0M
2021-03-09 582.50 550.00 550.00 582.50 0.0M
2021-03-08 582.50 582.50 582.50 582.50 0.0M
2021-03-05 582.50 620.50 550.00 582.50 0.0M
2021-03-04 582.50 550.00 550.00 582.50 0.0M
2021-03-03 582.50 630.00 630.00 582.50 0.0M
2021-03-02 582.50 550.00 550.00 582.50 0.0M
2021-03-01 582.50 535.00 535.00 582.50 0.0M
2021-02-26 582.50 550.00 550.00 582.50 0.0M
2021-02-25 582.50 550.00 550.00 582.50 0.0M
2021-02-24 582.50 625.00 537.38 582.50 0.0M
2021-02-23 582.50 550.00 537.38 550.00 0.0M
2021-02-22 575.00 605.00 535.00 582.50 0.0M
2021-02-19 575.00 615.00 550.00 575.00 0.0M
2021-02-18 575.00 615.00 537.00 575.00 0.0M
2021-02-17 575.00 595.00 537.00 575.00 0.0M
2021-02-16 567.50 555.00 555.00 575.00 0.0M
2021-02-15 567.50 595.00 550.25 595.00 0.0M
2021-02-12 567.50 600.00 536.63 600.00 0.0M
2021-02-11 562.50 600.00 526.00 567.50 0.0M
2021-02-10 562.50 598.13 526.88 562.50 0.0M
2021-02-09 550.00 585.00 525.01 562.50 0.0M
2021-02-08 550.00 540.00 510.00 540.00 0.0M
2021-02-05 542.50 585.00 575.00 550.00 0.0M
2021-02-04 590.00 595.00 537.38 542.50 0.0M
2021-02-03 590.00 600.00 542.50 600.00 0.0M
2021-02-02 590.00 595.00 595.00 590.00 0.0M
2021-02-01 590.00 595.00 540.01 590.00 0.0M
2021-01-29 595.00 595.00 541.73 590.00 0.0M
2021-01-28 595.00 610.00 552.25 595.00 0.0M
2021-01-27 605.00 610.00 570.00 595.00 0.0M
2021-01-26 605.00 571.75 571.75 605.00 0.0M
2021-01-25 605.00 638.25 571.75 605.00 0.0M
2021-01-22 617.50 662.00 580.00 605.00 0.0M
2021-01-21 617.50 662.00 575.00 585.00 0.0M
2021-01-20 617.50 662.00 574.75 617.50 0.0M
2021-01-19 617.50 662.00 575.00 617.50 0.0M
2021-01-18 617.50 662.00 575.00 617.50 0.0M
2021-01-15 617.50 662.00 575.00 617.50 0.0M
2021-01-14 617.50 662.63 572.38 617.50 0.0M
2021-01-13 617.50 662.63 574.75 617.50 0.0M
2021-01-12 617.50 658.35 574.75 617.50 0.0M
2021-01-11 617.50 662.63 574.75 617.50 0.0M
2021-01-08 617.50 662.63 590.10 617.50 0.0M
2021-01-07 617.50 662.63 590.10 617.50 0.0M
2021-01-06 617.50 662.63 590.00 617.50 0.0M
2021-01-05 617.50 662.63 590.00 617.50 0.0M
2021-01-04 617.50 675.00 590.00 617.50 0.0M