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
2022-12-30 431.49 440.66 440.66 426.90 0.0M
2022-12-29 431.49 449.85 449.85 431.49 0.0M
2022-12-28 431.49 449.85 413.14 431.49 0.0M
2022-12-23 431.49 449.85 414.97 431.49 0.0M
2022-12-22 431.49 449.85 449.85 431.49 0.0M
2022-12-21 436.08 449.85 424.15 431.49 0.0M
2022-12-20 440.67 448.83 424.15 436.08 0.0M
2022-12-19 440.67 459.03 431.49 440.67 0.0M
2022-12-16 440.67 431.49 431.49 440.67 0.0M
2022-12-15 436.08 449.85 429.75 436.08 0.0M
2022-12-14 436.08 449.85 422.32 436.08 0.0M
2022-12-13 440.67 449.85 433.33 436.08 0.0M
2022-12-12 440.67 459.03 431.49 440.67 0.0M
2022-12-09 440.67 459.03 422.32 440.67 0.0M
2022-12-08 480.00 480.00 480.00 440.67 0.0M
2022-12-07 440.67 459.03 453.53 440.67 0.0M
2022-12-06 440.67 459.03 422.31 440.67 0.0M
2022-12-05 440.67 459.03 422.32 440.67 0.0M
2022-12-02 440.67 459.03 422.32 440.67 0.0M
2022-12-01 440.67 459.03 422.32 440.67 0.0M
2022-11-30 440.67 459.03 459.03 440.67 0.0M
2022-11-29 440.67 459.03 453.89 440.67 0.0M
2022-11-28 440.67 456.28 454.44 440.67 0.0M
2022-11-25 444.35 458.12 449.85 444.35 0.0M
2022-11-24 440.67 455.36 431.49 444.35 0.0M
2022-11-23 440.67 440.27 422.31 440.67 0.0M
2022-11-22 440.67 444.35 422.31 440.67 0.0M
2022-11-21 440.67 444.35 422.31 440.67 0.0M
2022-11-18 440.67 455.82 422.31 440.67 0.0M
2022-11-17 440.67 455.82 455.82 440.67 0.0M
2022-11-16 440.67 456.28 442.51 440.67 0.0M
2022-11-15 440.67 456.28 442.51 440.67 0.0M
2022-11-14 440.67 459.03 442.51 440.67 0.0M
2022-11-11 436.08 449.85 437.74 440.67 0.0M
2022-11-10 436.08 449.72 437.64 436.08 0.0M
2022-11-09 436.08 449.72 437.46 436.08 0.0M
2022-11-08 436.08 449.72 449.72 436.08 0.0M
2022-11-07 431.49 449.85 436.08 436.08 0.0M
2022-11-04 431.49 445.26 428.74 431.49 0.0M
2022-11-03 426.90 446.18 427.82 431.49 0.0M
2022-11-02 426.90 440.66 436.08 426.90 0.0M
2022-11-01 426.90 440.66 427.82 426.90 0.0M
2022-10-31 426.90 440.67 440.66 426.90 0.0M
2022-10-28 426.90 426.90 426.90 426.90 0.0M
2022-10-27 426.90 439.76 439.76 426.90 0.0M
2022-10-26 426.90 440.40 413.13 426.90 0.0M
2022-10-25 428.74 437.00 428.74 426.90 0.0M
2022-10-24 422.31 443.89 426.90 428.74 0.0M
2022-10-21 425.07 436.54 430.57 422.31 0.0M
2022-10-20 439.76 455.36 431.49 425.07 0.0M
2022-10-19 479.00 479.00 479.00 439.76 0.0M
2022-10-18 439.76 457.19 426.90 439.76 0.0M
2022-10-17 439.76 457.20 432.41 439.76 0.0M
2022-10-14 431.49 449.85 448.94 439.76 0.0M
2022-10-13 431.49 448.02 448.02 431.49 0.0M
2022-10-12 431.49 426.90 426.90 431.49 0.0M
2022-10-11 440.67 440.67 422.31 431.49 0.0M
2022-10-10 468.22 459.03 431.95 445.26 0.0M
2022-10-07 468.22 486.58 449.85 468.22 0.0M
2022-10-06 468.22 477.39 459.03 472.81 0.0M
2022-10-05 457.86 480.07 444.52 466.75 0.0M
2022-10-04 444.52 480.07 440.08 457.86 0.0M
2022-10-03 440.08 453.41 426.74 444.52 0.0M
2022-09-30 440.08 440.52 439.28 440.08 0.0M
2022-09-29 440.08 441.14 440.34 440.08 0.0M
2022-09-28 426.74 444.52 417.86 440.08 0.0M
2022-09-27 435.63 441.85 426.74 426.74 0.0M
2022-09-26 453.41 444.52 425.77 432.07 0.0M
2022-09-23 462.30 471.19 435.63 453.41 0.0M
2022-09-22 462.30 450.74 450.74 462.30 0.0M
2022-09-21 520.00 520.00 520.00 462.30 0.0M
2022-09-20 462.30 451.10 450.97 462.30 0.0M
2022-09-16 464.52 451.19 451.19 462.30 0.0M
2022-09-15 464.52 451.19 448.97 464.52 0.0M
2022-09-14 464.52 448.97 448.97 464.52 0.0M
2022-09-13 464.52 451.63 451.63 464.52 0.0M
2022-09-12 464.52 462.30 448.97 462.30 0.0M
2022-09-09 464.52 480.08 448.97 448.97 0.0M
2022-09-08 464.52 459.63 448.97 464.52 0.0M
2022-09-07 464.52 461.32 448.97 464.52 0.0M
2022-09-06 471.19 464.08 453.41 464.52 0.0M
2022-09-05 471.19 480.08 462.31 471.19 0.0M
2022-09-02 466.75 464.97 462.30 471.19 0.0M
2022-09-01 466.75 468.26 462.30 466.75 0.0M
2022-08-31 466.75 462.31 462.31 466.75 0.0M
2022-08-30 466.75 468.44 462.31 466.75 0.0M
2022-08-26 466.75 469.41 469.41 466.75 0.0M
2022-08-25 486.75 471.18 462.31 466.75 0.0M
2022-08-24 475.64 471.20 462.30 466.75 0.0M
2022-08-23 480.08 480.08 471.20 475.64 0.0M
2022-08-22 480.08 481.68 471.20 480.08 0.0M
2022-08-19 480.08 484.53 466.75 480.08 0.0M
2022-08-18 486.75 490.75 471.19 480.08 0.0M
2022-08-17 493.42 515.64 476.53 488.97 0.0M
2022-08-16 462.30 505.86 463.19 493.42 0.0M
2022-08-15 462.30 480.07 445.41 462.30 0.0M
2022-08-12 462.30 480.08 446.30 462.30 0.0M
2022-08-11 446.74 470.30 446.83 453.41 0.0M
2022-08-10 444.52 464.75 461.86 446.74 0.0M
2022-08-09 444.52 462.29 457.86 444.52 0.0M
2022-08-08 444.52 457.86 453.41 444.52 0.0M
2022-08-05 444.52 453.41 437.90 444.52 0.0M
2022-08-04 444.52 452.08 437.41 444.52 0.0M
2022-08-03 444.52 452.48 440.08 444.52 0.0M
2022-08-02 435.63 462.30 426.74 444.52 0.0M
2022-08-01 435.63 452.52 430.07 435.63 0.0M
2022-07-29 435.63 443.63 443.63 435.63 0.0M
2022-07-28 435.63 453.41 429.85 435.63 0.0M
2022-07-27 435.63 453.41 429.85 435.63 0.0M
2022-07-26 435.63 448.97 423.18 435.63 0.0M
2022-07-25 435.63 453.41 435.63 435.63 0.0M
2022-07-22 435.63 443.63 417.86 435.63 0.0M
2022-07-21 435.63 439.19 423.18 435.63 0.0M
2022-07-20 435.63 439.19 432.07 435.63 0.0M
2022-07-19 435.63 433.85 432.07 435.63 0.0M
2022-07-18 435.63 438.30 417.85 435.63 0.0M
2022-07-15 435.63 438.30 420.52 435.63 0.0M
2022-07-14 435.63 420.52 420.52 435.63 0.0M
2022-07-13 435.63 420.52 420.52 435.63 0.0M
2022-07-12 435.63 440.96 419.63 435.63 0.0M
2022-07-11 435.63 443.63 419.18 435.63 0.0M
2022-07-08 490.00 490.00 490.00 435.63 0.0M
2022-07-07 435.63 443.63 418.74 435.63 0.0M
2022-07-06 448.97 435.63 431.19 435.63 0.0M
2022-07-05 448.97 462.30 435.63 453.41 0.0M
2022-07-04 448.97 448.97 435.63 448.97 0.0M
2022-07-01 448.97 448.97 435.63 448.97 0.0M
2022-06-30 453.41 451.63 435.63 448.97 0.0M
2022-06-29 453.41 451.63 435.63 453.41 0.0M
2022-06-28 453.41 435.63 435.63 453.41 0.0M
2022-06-27 510.00 510.00 510.00 453.41 0.0M
2022-06-24 453.41 452.52 452.52 453.41 0.0M
2022-06-23 455.63 435.63 435.63 453.41 0.0M
2022-06-22 455.63 453.63 453.41 455.63 0.0M
2022-06-21 455.63 453.63 453.63 455.63 0.0M
2022-06-20 455.63 455.99 435.64 455.63 0.0M
2022-06-17 455.63 455.99 455.99 455.63 0.0M
2022-06-16 512.50 512.50 512.50 455.63 0.0M
2022-06-15 455.63 456.97 435.64 455.63 0.0M
2022-06-14 455.63 460.52 435.64 455.63 0.0M
2022-06-13 455.63 461.15 435.64 455.63 0.0M
2022-06-10 460.08 475.64 435.64 455.63 0.0M
2022-06-09 460.08 463.99 444.53 460.08 0.0M
2022-06-08 460.08 464.97 444.53 460.08 0.0M
2022-06-07 464.52 469.77 444.53 460.08 0.0M
2022-06-06 464.52 480.08 450.30 464.52 0.0M
2022-06-01 464.52 473.86 444.52 464.52 0.0M
2022-05-31 464.52 473.86 449.85 464.52 0.0M
2022-05-30 462.30 474.75 455.19 464.52 0.0M
2022-05-27 462.30 474.75 461.19 462.30 0.0M
2022-05-26 462.30 474.75 460.39 462.30 0.0M
2022-05-25 462.30 459.81 458.75 462.30 0.0M
2022-05-24 462.30 474.75 453.64 462.30 0.0M
2022-05-23 451.19 466.75 448.17 462.30 0.0M
2022-05-20 443.19 464.97 439.19 451.19 0.0M
2022-05-19 443.19 455.19 437.94 443.19 0.0M
2022-05-18 443.19 437.41 437.41 443.19 0.0M
2022-05-17 448.97 457.86 431.19 443.19 0.0M
2022-05-16 448.97 449.85 436.52 448.97 0.0M
2022-05-13 446.74 456.88 435.63 448.97 0.0M
2022-05-12 458.75 471.19 435.63 446.74 0.0M
2022-05-11 462.30 465.86 437.41 458.75 0.0M
2022-05-10 462.30 465.86 444.52 462.30 0.0M
2022-05-09 466.75 465.86 444.52 462.30 0.0M
2022-05-06 466.75 475.64 444.53 466.75 0.0M
2022-05-05 525.00 525.00 525.00 466.75 0.0M
2022-05-04 457.86 488.97 444.53 466.75 0.0M
2022-05-03 448.97 451.63 435.81 448.97 0.0M
2022-04-29 448.97 452.52 435.81 448.97 0.0M
2022-04-28 448.97 453.41 435.63 448.97 0.0M
2022-04-27 448.97 454.30 435.81 448.97 0.0M
2022-04-26 448.97 458.75 435.81 448.97 0.0M
2022-04-25 448.97 462.29 435.64 448.97 0.0M
2022-04-22 448.97 462.29 437.41 448.97 0.0M
2022-04-21 489.03 503.55 476.44 489.03 0.0M
2022-04-20 484.19 503.55 476.44 489.03 0.0M
2022-04-19 484.19 503.56 476.44 484.19 0.0M
2022-04-14 484.19 503.55 466.76 474.51 0.0M
2022-04-13 479.35 500.65 462.89 484.19 0.0M
2022-04-12 479.35 503.56 462.89 479.35 0.0M
2022-04-11 479.35 503.55 461.92 479.35 0.0M
2022-04-08 451.27 463.20 437.72 479.35 0.0M
2022-04-07 451.27 459.98 458.04 451.27 0.0M
2022-04-06 451.27 464.81 435.77 451.27 0.0M
2022-04-05 451.27 462.89 439.16 451.27 0.0M
2022-04-04 451.27 462.89 438.80 451.27 0.0M
2022-04-01 456.11 464.81 437.71 451.27 0.0M
2022-03-31 456.11 469.67 438.80 456.11 0.0M
2022-03-30 456.11 474.14 438.80 456.11 0.0M
2022-03-29 455.14 453.20 453.20 455.14 0.0M
2022-03-28 455.14 453.20 438.80 455.14 0.0M
2022-03-25 455.14 453.20 439.16 455.14 0.0M
2022-03-24 455.14 453.20 440.61 455.14 0.0M
2022-03-23 455.14 453.20 438.68 455.14 0.0M
2022-03-22 442.55 455.13 450.30 455.14 0.0M
2022-03-21 442.55 431.90 431.90 442.55 0.0M
2022-03-18 442.55 450.30 450.30 442.55 0.0M
2022-03-17 450.30 455.13 431.90 442.55 0.0M
2022-03-16 461.92 464.82 440.61 452.23 0.0M
2022-03-15 461.92 468.07 468.07 461.92 0.0M
2022-03-14 477.00 477.00 477.00 461.92 0.0M
2022-03-11 461.92 468.07 449.58 461.92 0.0M
2022-03-10 461.92 468.21 449.33 461.92 0.0M
2022-03-09 461.92 470.63 470.63 461.92 0.0M
2022-03-08 461.92 426.86 426.86 461.92 0.0M
2022-03-07 477.00 477.00 477.00 461.92 0.0M
2022-03-04 461.92 456.11 456.11 461.92 0.0M
2022-03-03 461.92 472.57 456.11 461.92 0.0M
2022-03-02 465.79 456.11 456.11 461.92 0.0M
2022-03-01 465.79 458.53 458.53 465.79 0.0M
2022-02-28 459.98 474.51 445.46 465.79 0.0M
2022-02-25 459.98 448.36 446.42 459.98 0.0M
2022-02-24 470.63 464.82 437.71 452.23 0.0M
2022-02-23 475.48 478.38 461.48 475.48 0.0M
2022-02-22 475.48 480.80 464.44 475.48 0.0M
2022-02-21 475.48 480.80 480.80 475.48 0.0M
2022-02-18 491.00 491.00 491.00 475.48 0.0M
2022-02-17 475.48 464.44 464.44 475.48 0.0M
2022-02-16 475.48 483.22 461.48 475.48 0.0M
2022-02-15 475.48 484.19 461.48 475.48 0.0M
2022-02-14 480.32 484.19 459.98 475.48 0.0M
2022-02-11 480.32 484.19 484.19 480.32 0.0M
2022-02-10 480.32 493.87 461.48 493.87 0.0M
2022-02-09 480.32 464.82 464.82 480.32 0.0M
2022-02-08 496.00 496.00 496.00 480.32 0.0M
2022-02-07 480.32 496.63 460.95 480.32 0.0M
2022-02-04 480.32 498.72 465.79 480.32 0.0M
2022-02-03 480.32 498.72 465.79 480.32 0.0M
2022-02-02 480.32 501.23 501.23 480.32 0.0M
2022-02-01 470.63 484.00 462.50 480.32 0.0M
2022-01-31 470.63 484.18 462.50 470.63 0.0M
2022-01-28 470.63 484.19 481.29 470.63 0.0M
2022-01-27 470.63 484.19 457.08 470.63 0.0M
2022-01-26 474.51 474.51 464.83 474.51 0.0M
2022-01-25 474.51 478.38 464.82 474.51 0.0M
2022-01-24 484.19 491.94 466.76 474.51 0.0M
2022-01-21 484.19 492.91 472.57 484.19 0.0M
2022-01-20 484.19 495.81 472.57 484.19 0.0M
2022-01-19 490.97 503.56 487.10 484.19 0.0M
2022-01-18 490.97 488.06 478.38 490.97 0.0M
2022-01-17 490.97 489.03 466.76 490.97 0.0M
2022-01-14 490.97 489.03 478.39 490.97 0.0M
2022-01-13 489.03 489.99 479.35 490.97 0.0M
2022-01-12 489.03 495.81 474.52 489.03 0.0M
2022-01-11 489.03 476.44 476.44 489.03 0.0M
2022-01-10 480.32 495.81 476.44 489.03 0.0M
2022-01-07 480.32 495.81 457.08 480.32 0.0M
2022-01-06 484.19 492.91 466.76 484.19 0.0M
2022-01-05 484.19 493.39 470.63 484.19 0.0M
2022-01-04 479.35 493.39 465.79 484.19 0.0M