Anexo Group (ANXA)

ANXA
🏛️ イギリス →
33.00
最終更新: 2025-09-23
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 68.00 70.00 67.05 68.00 0.0M
2023-12-28 67.50 69.20 67.15 69.20 0.1M
2023-12-27 67.50 69.00 66.30 69.00 0.2M
2023-12-22 62.50 69.00 63.00 67.50 0.2M
2023-12-21 60.50 63.20 60.00 63.20 0.1M
2023-12-20 58.00 61.95 58.00 60.50 0.2M
2023-12-19 57.00 60.00 57.00 59.00 0.1M
2023-12-18 57.00 58.00 57.00 57.00 0.5M
2023-12-15 57.00 57.95 56.18 57.00 0.1M
2023-12-14 57.00 58.00 56.10 57.00 0.2M
2023-12-13 57.00 58.00 56.39 57.00 0.0M
2023-12-12 57.00 58.00 56.01 58.00 0.0M
2023-12-11 57.00 57.44 56.01 57.00 0.1M
2023-12-08 57.00 57.44 56.25 57.00 0.1M
2023-12-07 57.00 57.00 56.20 57.00 0.1M
2023-12-06 57.00 57.60 56.25 57.00 0.1M
2023-12-05 57.00 58.00 56.20 57.80 0.1M
2023-12-04 57.00 58.00 56.00 56.40 0.0M
2023-12-01 57.00 57.00 56.28 57.00 0.0M
2023-11-30 57.00 57.00 56.28 57.00 0.0M
2023-11-29 57.00 57.00 56.28 57.00 0.1M
2023-11-28 57.00 56.40 56.40 57.00 0.0M
2023-11-27 57.00 58.00 56.00 57.00 0.0M
2023-11-24 57.00 58.00 56.40 57.00 0.0M
2023-11-23 57.00 58.00 56.00 57.00 0.1M
2023-11-22 57.00 58.00 56.97 57.00 0.1M
2023-11-21 57.00 58.00 56.00 56.60 0.0M
2023-11-20 57.00 58.00 56.00 57.00 0.1M
2023-11-17 57.00 58.00 56.00 57.00 0.0M
2023-11-16 57.00 58.00 56.00 57.00 0.1M
2023-11-15 56.00 57.95 56.00 57.00 0.2M
2023-11-14 56.50 56.95 55.00 56.40 0.1M
2023-11-13 56.50 57.00 55.60 56.50 0.1M
2023-11-10 56.50 57.30 55.00 56.50 0.0M
2023-11-09 56.50 57.30 55.12 56.50 0.0M
2023-11-08 56.50 58.00 57.30 56.50 0.1M
2023-11-07 56.50 58.00 55.00 56.50 0.0M
2023-11-06 57.50 58.00 55.00 56.50 0.1M
2023-11-03 57.50 58.00 57.00 57.50 0.1M
2023-11-02 58.00 58.95 57.00 57.50 0.0M
2023-11-01 58.00 58.00 57.20 58.00 0.0M
2023-10-31 58.50 60.00 57.60 58.00 0.0M
2023-10-30 58.50 60.00 58.50 58.50 0.0M
2023-10-27 58.50 58.50 57.60 58.50 0.0M
2023-10-26 58.50 60.00 57.39 60.00 0.0M
2023-10-25 58.50 58.78 58.78 58.50 0.0M
2023-10-24 59.50 59.60 57.36 58.50 0.1M
2023-10-23 60.00 60.00 59.00 59.50 0.0M
2023-10-20 60.00 60.95 59.40 60.00 0.0M
2023-10-19 60.00 60.95 59.40 60.00 0.0M
2023-10-18 60.00 61.00 59.00 60.00 0.1M
2023-10-17 60.50 62.00 59.01 60.00 0.0M
2023-10-16 60.50 60.50 59.00 59.00 0.1M
2023-10-13 60.50 60.20 59.26 60.50 0.0M
2023-10-12 60.50 62.00 59.28 60.50 0.1M
2023-10-11 60.50 61.00 59.26 60.00 0.2M
2023-10-10 60.50 62.00 59.76 60.50 0.0M
2023-10-09 60.50 63.00 59.00 60.50 0.0M
2023-10-06 60.50 61.94 59.76 60.50 0.0M
2023-10-05 60.50 62.00 61.00 60.50 0.0M
2023-10-04 60.00 62.00 59.55 60.50 0.0M
2023-10-03 61.00 63.00 59.53 61.20 0.1M
2023-10-02 61.00 61.74 59.50 61.00 0.1M
2023-09-29 61.50 65.00 59.00 61.00 0.1M
2023-09-28 61.50 62.24 60.00 62.00 0.0M
2023-09-27 61.50 63.00 60.00 62.00 0.1M
2023-09-26 62.50 63.00 60.00 62.40 0.2M
2023-09-25 63.00 65.00 62.00 63.00 0.1M
2023-09-22 64.00 66.00 62.00 63.00 0.1M
2023-09-21 65.00 66.00 62.00 64.00 0.1M
2023-09-20 65.00 65.00 64.00 65.00 0.0M
2023-09-19 65.00 66.00 64.25 65.00 0.1M
2023-09-18 65.00 66.00 64.00 65.00 0.1M
2023-09-15 65.00 66.00 64.34 65.00 0.1M
2023-09-14 64.50 66.00 63.25 64.80 0.2M
2023-09-13 64.50 66.00 63.25 64.50 0.0M
2023-09-12 64.00 66.00 63.00 64.50 0.0M
2023-09-11 64.00 66.00 63.00 64.00 0.0M
2023-09-08 64.00 66.00 63.55 64.00 0.0M
2023-09-07 64.50 69.00 64.60 65.80 0.2M
2023-09-06 62.00 66.00 62.06 66.00 0.5M
2023-09-05 62.00 63.40 61.76 63.00 0.1M
2023-09-04 61.50 63.00 61.00 63.00 0.1M
2023-09-01 61.50 63.00 61.00 61.00 0.1M
2023-08-31 62.00 62.00 61.00 61.50 0.1M
2023-08-30 64.50 66.00 60.00 61.60 0.2M
2023-08-29 66.00 67.00 63.00 64.50 0.1M
2023-08-25 66.00 67.00 65.00 66.00 0.1M
2023-08-24 67.50 68.25 65.00 66.00 0.2M
2023-08-23 67.00 69.00 66.00 67.50 0.4M
2023-08-22 61.50 68.00 62.00 67.00 1.4M
2023-08-21 60.50 61.00 60.10 60.20 0.0M
2023-08-18 60.50 60.20 60.00 60.50 0.0M
2023-08-17 61.00 61.60 60.20 60.50 0.0M
2023-08-16 61.50 63.00 60.01 61.50 0.1M
2023-08-15 61.50 61.75 60.50 61.50 0.1M
2023-08-14 60.00 62.00 60.00 61.50 1.5M
2023-08-11 60.00 61.00 59.35 60.00 0.0M
2023-08-10 60.00 59.45 59.45 60.00 0.0M
2023-08-09 60.50 59.70 58.00 60.00 0.0M
2023-08-08 61.00 60.60 59.26 60.50 0.0M
2023-08-07 61.00 60.84 60.02 60.60 0.0M
2023-08-04 61.00 60.99 60.00 60.20 0.0M
2023-08-03 61.00 62.00 60.00 60.40 0.1M
2023-08-02 61.00 61.95 60.20 61.00 0.0M
2023-08-01 61.00 61.80 60.50 61.00 0.1M
2023-07-31 61.00 62.00 60.30 61.00 0.1M
2023-07-28 61.00 62.00 60.30 61.00 0.0M
2023-07-27 60.50 62.00 60.66 61.00 0.1M
2023-07-26 60.50 60.55 60.38 60.50 0.0M
2023-07-25 60.50 61.00 60.38 61.00 0.2M
2023-07-24 60.50 61.00 58.80 60.50 0.0M
2023-07-21 60.50 61.00 60.30 61.00 0.2M
2023-07-20 60.50 61.00 60.25 60.50 0.0M
2023-07-19 61.50 62.04 60.26 61.00 0.1M
2023-07-18 61.50 63.00 60.06 61.60 0.1M
2023-07-17 61.50 62.00 60.52 62.00 0.0M
2023-07-14 61.00 63.00 59.50 61.50 0.2M
2023-07-13 60.50 60.00 59.25 59.60 0.1M
2023-07-12 60.50 60.74 59.15 60.00 0.0M
2023-07-11 60.00 61.44 59.50 60.50 0.1M
2023-07-10 60.00 60.95 59.53 60.00 0.0M
2023-07-07 60.00 61.00 59.00 60.00 0.0M
2023-07-06 59.50 60.80 59.00 59.60 0.0M
2023-07-05 59.50 60.00 59.00 60.00 0.1M
2023-07-04 59.50 60.00 59.18 59.50 0.1M
2023-07-03 59.50 60.00 59.10 59.50 1.1M
2023-06-30 62.50 62.00 59.00 59.50 0.1M
2023-06-29 63.50 64.00 60.00 62.50 0.0M
2023-06-28 63.50 64.24 62.06 63.50 0.0M
2023-06-27 64.00 65.00 62.50 64.00 0.0M
2023-06-26 64.00 64.00 63.01 64.00 0.0M
2023-06-23 64.50 65.00 63.05 64.00 0.0M
2023-06-22 65.00 65.89 63.10 64.60 0.2M
2023-06-21 64.00 65.00 63.16 65.00 0.3M
2023-06-20 63.00 65.20 62.60 64.00 0.0M
2023-06-19 62.50 63.45 62.00 63.00 0.1M
2023-06-16 63.50 65.00 61.00 62.50 0.1M
2023-06-15 62.00 64.44 61.55 63.50 0.1M
2023-06-14 64.00 66.90 61.00 61.50 0.2M
2023-06-13 63.50 65.00 62.26 64.00 0.1M
2023-06-12 63.50 65.00 62.20 63.50 0.0M
2023-06-09 64.00 65.00 63.00 63.50 0.0M
2023-06-08 64.50 64.95 62.50 64.00 0.1M
2023-06-07 67.50 67.95 62.25 64.50 0.3M
2023-06-06 74.00 75.40 67.00 68.40 0.2M
2023-06-05 75.00 79.00 73.00 74.00 0.2M
2023-06-02 76.50 77.00 74.00 74.00 0.1M
2023-06-01 78.00 78.00 76.00 77.00 0.0M
2023-05-31 78.00 78.00 76.76 78.00 0.0M
2023-05-30 78.50 80.00 76.76 78.00 0.1M
2023-05-26 78.50 79.00 77.68 78.50 0.0M
2023-05-25 78.50 80.00 77.60 78.50 0.1M
2023-05-24 78.50 80.00 78.05 78.20 0.0M
2023-05-23 80.50 81.00 77.50 78.50 0.1M
2023-05-22 82.50 82.00 79.00 80.50 0.2M
2023-05-19 82.50 81.78 81.00 82.50 0.0M
2023-05-18 81.50 83.00 81.00 82.50 0.0M
2023-05-17 84.50 85.00 81.22 81.50 0.1M
2023-05-16 87.00 86.70 83.50 84.50 0.0M
2023-05-15 89.00 89.10 86.00 87.00 0.1M
2023-05-12 91.00 91.55 87.00 89.00 0.3M
2023-05-11 93.50 95.00 82.00 91.00 0.2M
2023-05-10 99.50 98.00 92.00 93.00 0.2M
2023-05-09 101.00 101.00 98.68 100.00 0.0M
2023-05-05 100.00 101.40 98.00 100.00 0.0M
2023-05-04 99.00 99.90 98.00 98.00 0.0M
2023-05-03 98.50 100.60 98.00 99.00 0.1M
2023-05-02 98.50 98.95 96.00 98.50 0.1M
2023-04-28 100.25 100.00 98.00 98.50 0.0M
2023-04-27 100.25 98.88 98.05 100.25 0.0M
2023-04-26 100.25 100.00 98.11 100.25 0.0M
2023-04-25 98.50 102.50 98.00 100.00 0.0M
2023-04-24 98.00 99.00 97.00 98.00 0.1M
2023-04-21 98.00 99.00 97.28 98.00 0.0M
2023-04-20 98.00 98.50 97.05 98.00 0.0M
2023-04-19 100.00 99.34 98.04 98.00 0.0M
2023-04-18 99.50 101.00 99.00 99.60 0.1M
2023-04-17 100.50 101.64 97.00 99.00 0.1M
2023-04-14 103.00 106.00 101.00 102.00 0.0M
2023-04-13 103.00 106.00 98.00 106.00 0.1M
2023-04-12 103.00 103.95 96.00 103.00 0.0M
2023-04-11 103.00 104.00 102.00 103.00 0.0M
2023-04-06 103.00 105.00 101.89 103.00 0.1M
2023-04-05 104.00 105.00 101.00 103.00 0.1M
2023-04-04 108.00 109.90 103.20 104.00 0.1M
2023-04-03 106.00 112.33 105.00 108.00 0.1M
2023-03-31 105.50 107.95 103.05 106.00 0.0M
2023-03-30 105.50 108.00 103.00 105.50 0.1M
2023-03-29 105.50 107.95 104.00 105.50 0.0M
2023-03-28 105.50 108.00 103.22 105.50 0.0M
2023-03-27 104.50 107.44 103.55 105.50 0.0M
2023-03-24 104.50 104.55 104.55 104.50 0.0M
2023-03-23 104.50 107.00 102.00 104.50 0.0M
2023-03-22 104.50 107.00 104.23 104.50 0.0M
2023-03-21 105.00 108.00 103.57 104.50 0.0M
2023-03-20 105.50 108.00 102.00 105.00 0.1M
2023-03-17 106.00 108.00 103.50 105.50 0.0M
2023-03-16 105.00 106.50 101.00 106.00 0.1M
2023-03-15 108.50 110.00 104.05 105.00 0.0M
2023-03-14 108.50 110.00 107.11 108.50 0.0M
2023-03-13 111.00 110.16 108.00 108.50 1.3M
2023-03-10 113.00 111.50 110.00 111.00 0.0M
2023-03-09 113.00 113.94 111.50 113.00 0.0M
2023-03-08 112.00 115.00 111.89 115.00 0.0M
2023-03-07 112.00 113.00 111.00 112.00 0.1M
2023-03-06 111.50 113.00 111.89 112.00 0.0M
2023-03-03 111.00 113.00 110.00 111.50 0.0M
2023-03-02 110.50 112.00 110.16 111.00 0.0M
2023-03-01 110.50 112.00 109.00 110.50 0.0M
2023-02-28 110.50 111.95 110.06 110.50 0.0M
2023-02-27 110.50 110.50 109.76 110.50 0.0M
2023-02-24 110.50 112.00 109.00 110.50 0.0M
2023-02-23 110.50 110.74 109.00 110.50 0.0M
2023-02-22 110.50 112.00 109.50 110.50 0.0M
2023-02-21 110.50 112.00 109.80 110.50 0.0M
2023-02-20 110.50 110.94 109.50 109.50 0.0M
2023-02-17 110.50 111.00 109.00 110.50 0.0M
2023-02-16 110.50 112.00 109.50 110.50 0.0M
2023-02-15 109.00 110.00 108.50 110.50 0.0M
2023-02-14 112.00 112.00 108.50 110.00 0.1M
2023-02-13 112.00 114.00 110.06 112.00 0.0M
2023-02-10 112.00 113.00 110.00 112.00 0.0M
2023-02-09 112.00 112.24 110.00 112.00 0.0M
2023-02-08 111.00 112.00 110.00 112.00 0.0M
2023-02-07 114.50 115.00 108.60 111.00 0.1M
2023-02-06 114.00 116.00 111.12 114.00 0.1M
2023-02-03 114.00 116.00 112.00 114.00 0.0M
2023-02-02 112.00 116.00 110.10 114.00 0.0M
2023-02-01 112.00 113.80 110.06 112.00 0.1M
2023-01-31 112.00 114.00 110.60 112.00 0.0M
2023-01-30 112.00 114.00 110.01 112.00 0.0M
2023-01-27 112.00 114.00 110.00 112.00 0.0M
2023-01-26 113.50 116.50 110.00 112.00 0.0M
2023-01-25 113.50 114.50 112.00 113.50 0.0M
2023-01-24 115.00 116.00 112.14 113.50 0.0M
2023-01-23 115.00 115.00 113.00 115.00 0.0M
2023-01-20 115.00 115.90 113.11 115.00 0.0M
2023-01-19 115.00 116.00 113.05 115.00 0.0M
2023-01-18 115.00 117.00 113.00 115.00 0.0M
2023-01-17 115.00 117.00 112.00 115.00 0.0M
2023-01-16 114.50 117.60 113.00 115.00 0.2M
2023-01-13 111.50 115.00 112.55 114.50 0.1M
2023-01-12 109.00 113.90 109.95 111.50 0.1M
2023-01-11 106.50 113.00 106.35 108.00 0.5M
2023-01-10 106.50 107.00 105.30 106.00 0.1M
2023-01-09 106.50 107.95 105.28 106.00 0.1M
2023-01-06 106.50 107.40 105.76 106.50 0.0M
2023-01-05 107.00 108.20 105.10 106.50 0.1M
2023-01-04 107.50 109.00 107.01 107.50 0.0M
2023-01-03 105.50 109.00 105.67 107.50 0.0M