Angling Direct PLC (ANG)

ANG
🏛️ イギリス →
53.00
最終更新: 2025-10-06
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 54.50 54.99 53.55 54.50 0.0M
2021-12-30 54.50 55.00 54.99 54.50 0.1M
2021-12-29 54.50 55.34 53.55 54.50 0.1M
2021-12-24 54.50 54.99 53.55 54.50 0.0M
2021-12-23 54.50 55.00 53.55 54.50 0.1M
2021-12-22 54.50 54.50 54.00 54.50 0.1M
2021-12-21 54.50 56.00 53.00 54.50 0.2M
2021-12-20 54.50 54.50 54.50 54.50 0.0M
2021-12-17 54.50 55.60 53.00 54.50 0.2M
2021-12-16 55.50 56.00 53.00 54.50 0.0M
2021-12-15 56.50 56.00 54.00 55.50 0.0M
2021-12-14 56.50 58.00 55.00 56.50 0.0M
2021-12-13 56.50 58.00 55.50 56.50 0.0M
2021-12-10 56.50 56.90 56.85 56.50 0.1M
2021-12-09 56.50 58.00 55.50 56.50 0.0M
2021-12-08 56.50 56.99 55.33 56.50 0.0M
2021-12-07 56.50 57.39 55.60 56.50 0.0M
2021-12-06 56.50 57.49 55.50 56.50 0.1M
2021-12-03 59.00 60.00 55.00 57.00 0.2M
2021-12-02 59.00 58.68 58.68 59.00 0.0M
2021-12-01 59.00 58.60 58.60 59.00 0.0M
2021-11-30 59.00 58.96 58.03 59.00 0.0M
2021-11-29 59.00 59.30 58.50 59.00 0.0M
2021-11-26 59.50 61.00 58.85 59.00 0.2M
2021-11-25 60.50 60.50 58.55 60.00 0.0M
2021-11-24 61.00 62.60 59.33 62.60 0.0M
2021-11-23 59.50 63.00 58.70 61.00 0.1M
2021-11-22 59.50 60.25 58.56 59.50 0.1M
2021-11-19 61.50 61.00 58.51 59.50 0.0M
2021-11-18 62.00 62.00 60.00 61.50 0.0M
2021-11-17 62.00 61.00 61.00 62.00 0.0M
2021-11-16 62.00 62.25 61.00 62.00 0.0M
2021-11-15 62.00 63.00 61.50 62.00 0.0M
2021-11-12 63.00 63.00 61.03 62.00 0.1M
2021-11-11 63.00 64.60 61.50 64.60 0.1M
2021-11-10 61.50 64.15 58.50 63.00 0.4M
2021-11-09 66.50 68.00 60.00 61.50 0.3M
2021-11-08 64.00 70.00 62.00 66.50 0.2M
2021-11-05 70.00 71.00 68.00 69.00 0.1M
2021-11-04 70.00 69.89 68.65 70.00 0.0M
2021-11-03 70.00 70.00 70.00 70.00 0.0M
2021-11-02 70.00 71.40 71.40 70.00 0.0M
2021-11-01 69.50 72.00 68.50 70.00 0.0M
2021-10-29 69.50 70.40 68.13 69.50 0.0M
2021-10-28 71.50 72.97 68.25 69.50 0.1M
2021-10-27 73.00 74.60 70.00 71.50 0.0M
2021-10-26 72.50 75.00 71.48 73.00 0.1M
2021-10-25 73.50 75.00 71.00 72.50 0.0M
2021-10-22 73.50 73.50 71.60 73.50 0.0M
2021-10-21 73.50 73.90 73.50 73.50 0.1M
2021-10-20 73.50 74.00 72.51 73.50 0.2M
2021-10-19 73.50 75.00 72.51 73.50 0.5M
2021-10-18 73.50 74.90 72.70 73.50 0.0M
2021-10-15 76.00 76.00 71.00 73.50 0.5M
2021-10-14 71.00 77.00 70.31 76.00 0.2M
2021-10-13 66.00 72.00 65.00 71.00 0.6M
2021-10-12 65.50 66.64 62.60 64.00 0.0M
2021-10-11 65.50 67.00 64.50 65.50 0.0M
2021-10-08 65.00 67.00 64.00 65.50 0.1M
2021-10-07 60.50 66.00 61.00 65.00 0.1M
2021-10-06 60.00 62.00 59.00 60.50 0.0M
2021-10-05 60.00 60.96 59.92 60.00 0.0M
2021-10-04 59.00 62.00 58.10 60.00 0.0M
2021-10-01 60.00 60.00 58.21 59.00 0.0M
2021-09-30 61.00 60.03 58.00 60.00 0.0M
2021-09-29 61.00 61.15 60.01 61.00 0.0M
2021-09-28 60.50 62.00 60.00 61.00 0.0M
2021-09-27 62.00 62.00 59.00 60.50 0.1M
2021-09-24 62.50 64.00 60.50 62.00 0.0M
2021-09-23 62.50 63.29 61.10 62.50 0.0M
2021-09-22 62.50 63.34 61.51 62.50 0.0M
2021-09-21 61.00 64.00 60.50 62.50 0.0M
2021-09-20 63.00 63.60 60.50 61.00 0.0M
2021-09-17 61.50 63.70 61.00 63.00 0.1M
2021-09-16 63.00 63.00 60.00 61.50 0.3M
2021-09-15 65.00 65.00 63.00 63.00 0.0M
2021-09-14 65.00 65.45 63.40 65.00 0.0M
2021-09-13 65.00 63.71 63.71 65.00 0.0M
2021-09-10 68.00 70.00 63.64 65.00 0.5M
2021-09-09 69.00 69.69 67.00 68.00 0.0M
2021-09-08 70.00 72.00 67.00 69.00 0.0M
2021-09-07 70.00 70.00 70.00 70.00 0.2M
2021-09-06 70.00 70.59 68.80 70.00 0.0M
2021-09-03 69.00 70.60 67.00 70.00 0.0M
2021-09-02 69.00 70.00 67.00 69.00 0.0M
2021-09-01 69.50 71.00 67.00 69.00 0.0M
2021-08-31 69.50 70.70 68.00 69.50 0.0M
2021-08-27 68.00 72.00 67.00 69.50 1.7M
2021-08-26 68.00 68.96 66.51 68.00 0.0M
2021-08-25 68.00 68.68 66.25 68.00 0.1M
2021-08-24 68.00 69.28 64.50 68.00 0.1M
2021-08-23 68.00 69.35 66.20 68.00 0.0M
2021-08-20 69.50 69.48 65.10 68.00 0.1M
2021-08-19 72.00 73.28 69.00 69.50 0.1M
2021-08-18 72.50 74.00 71.00 72.00 0.2M
2021-08-17 72.00 73.35 71.76 72.00 0.0M
2021-08-16 72.00 71.92 71.70 72.00 0.0M
2021-08-13 72.00 73.35 73.35 72.00 0.0M
2021-08-12 72.00 73.35 71.92 72.00 0.0M
2021-08-11 72.00 71.92 71.76 72.00 0.0M
2021-08-10 72.00 73.60 71.70 72.00 0.0M
2021-08-09 72.00 73.84 71.50 72.00 0.0M
2021-08-06 73.00 75.00 73.88 72.00 0.0M
2021-08-05 73.00 75.00 75.00 73.00 0.0M
2021-08-04 72.00 74.00 71.00 73.00 0.0M
2021-08-03 72.00 73.97 73.80 72.00 0.0M
2021-08-02 72.00 73.80 71.50 72.00 0.0M
2021-07-30 73.00 74.00 70.00 72.00 0.0M
2021-07-29 73.00 74.00 72.03 73.00 0.0M
2021-07-28 73.00 73.90 72.03 73.00 0.0M
2021-07-27 69.50 74.00 68.00 73.00 0.0M
2021-07-26 68.50 71.00 67.53 69.50 0.0M
2021-07-23 68.50 67.42 67.30 68.50 0.0M
2021-07-22 68.00 70.00 69.00 68.50 0.0M
2021-07-21 67.50 70.00 66.00 68.00 0.0M
2021-07-20 68.00 69.00 65.10 67.50 0.9M
2021-07-19 69.00 69.00 67.00 68.00 0.0M
2021-07-16 69.00 69.00 69.00 69.00 0.0M
2021-07-15 69.00 69.00 67.00 69.00 0.3M
2021-07-14 70.00 70.00 67.11 69.00 0.0M
2021-07-13 70.00 71.00 69.00 70.00 0.4M
2021-07-12 72.50 73.00 68.50 71.00 0.0M
2021-07-09 72.50 71.06 71.03 72.50 0.0M
2021-07-08 72.50 72.00 71.36 72.50 0.0M
2021-07-07 72.50 74.00 73.89 72.50 0.0M
2021-07-06 72.50 71.93 71.93 72.50 0.0M
2021-07-05 72.50 73.92 71.90 72.50 0.0M
2021-07-02 72.50 74.00 71.90 72.50 0.0M
2021-07-01 72.50 74.00 71.66 72.50 0.0M
2021-06-30 70.00 73.90 70.00 72.50 0.2M
2021-06-29 70.00 71.40 68.03 70.00 0.0M
2021-06-28 75.50 75.40 65.50 70.00 1.1M
2021-06-25 76.00 75.50 73.25 75.50 0.0M
2021-06-24 76.00 77.90 74.50 76.00 0.1M
2021-06-23 76.00 77.90 74.40 76.00 0.0M
2021-06-22 76.50 78.00 74.00 76.00 0.0M
2021-06-21 76.50 78.45 74.03 76.50 0.0M
2021-06-18 76.50 78.45 74.80 76.50 0.1M
2021-06-17 76.50 79.00 74.70 76.50 0.0M
2021-06-16 76.50 78.97 74.67 76.50 0.0M
2021-06-15 76.50 79.00 74.55 76.50 3.0M
2021-06-14 75.50 78.75 74.00 76.50 0.2M
2021-06-11 75.50 75.65 73.50 75.50 0.1M
2021-06-10 75.50 75.60 73.05 75.50 0.0M
2021-06-09 75.50 75.65 73.03 75.50 0.0M
2021-06-08 76.50 77.30 73.00 75.50 0.1M
2021-06-07 76.50 77.49 75.09 76.50 0.0M
2021-06-04 79.00 80.00 75.15 76.50 0.0M
2021-06-03 79.00 79.99 78.02 79.00 0.0M
2021-06-02 80.00 81.00 77.00 79.00 0.1M
2021-06-01 80.00 78.20 78.20 80.00 0.0M
2021-05-28 80.50 82.70 78.00 80.00 0.0M
2021-05-27 80.50 82.74 82.70 80.50 0.0M
2021-05-26 80.50 82.75 78.00 80.00 0.1M
2021-05-25 80.50 82.90 78.00 80.50 0.0M
2021-05-24 81.00 83.00 78.00 80.50 0.0M
2021-05-21 81.00 82.90 82.90 81.00 0.0M
2021-05-20 79.50 82.96 79.00 81.00 0.1M
2021-05-19 82.00 83.00 80.06 79.50 0.1M
2021-05-18 82.50 83.00 81.00 82.00 0.0M
2021-05-17 82.50 82.74 82.00 82.50 0.1M
2021-05-14 83.00 86.06 81.00 82.50 0.1M
2021-05-13 85.00 86.00 82.00 83.50 0.1M
2021-05-12 86.00 86.97 83.50 85.00 0.2M
2021-05-11 87.00 89.00 84.04 86.00 2.1M
2021-05-10 85.50 88.00 83.50 85.00 0.1M
2021-05-07 86.00 90.00 83.10 86.00 0.1M
2021-05-06 81.50 87.00 81.32 86.50 0.2M
2021-05-05 81.00 82.00 79.00 81.50 0.1M
2021-05-04 81.00 80.80 80.00 81.00 0.0M
2021-04-30 81.00 82.00 80.86 81.00 0.0M
2021-04-29 81.00 81.13 80.10 81.00 0.0M
2021-04-28 82.00 82.00 80.00 81.00 0.0M
2021-04-27 83.00 82.80 80.50 82.00 0.0M
2021-04-26 83.00 87.20 81.03 83.00 0.0M
2021-04-23 83.00 83.14 81.03 83.00 0.0M
2021-04-22 83.00 83.40 83.24 83.00 0.0M
2021-04-21 83.50 85.50 81.35 83.00 0.0M
2021-04-20 83.50 85.80 81.25 83.50 0.0M
2021-04-19 80.00 86.00 79.55 83.50 0.1M
2021-04-16 78.50 81.96 78.68 80.00 0.0M
2021-04-15 76.50 80.50 76.70 78.50 0.1M
2021-04-14 76.00 76.60 74.75 76.50 1.6M
2021-04-13 76.00 76.80 74.00 76.00 0.0M
2021-04-12 76.00 76.98 74.75 76.00 0.0M
2021-04-09 76.00 76.98 76.89 76.00 0.1M
2021-04-08 76.00 77.00 74.51 76.00 0.1M
2021-04-07 76.50 77.38 74.00 76.00 0.0M
2021-04-06 76.50 77.44 74.00 76.50 0.4M
2021-04-01 76.50 80.00 75.75 76.50 0.0M
2021-03-31 76.50 77.49 74.50 76.50 0.0M
2021-03-30 76.50 74.30 74.00 76.50 0.1M
2021-03-29 77.00 79.00 75.77 76.50 1.3M
2021-03-26 77.00 75.77 75.77 77.00 0.0M
2021-03-25 76.50 80.00 75.72 77.00 0.0M
2021-03-24 76.50 78.19 75.75 76.50 0.0M
2021-03-23 76.50 78.25 75.84 76.50 0.0M
2021-03-22 76.50 78.25 74.03 76.50 0.0M
2021-03-19 77.50 80.00 76.50 77.50 0.1M
2021-03-18 77.50 78.60 76.50 77.50 0.0M
2021-03-17 73.00 78.90 74.92 77.50 0.1M
2021-03-16 73.00 75.00 72.40 73.00 0.0M
2021-03-15 72.00 74.70 71.75 72.50 0.1M
2021-03-12 72.00 72.00 72.00 72.00 0.0M
2021-03-11 72.00 73.20 71.20 72.00 0.0M
2021-03-10 72.00 73.36 71.16 72.00 0.0M
2021-03-09 72.50 73.36 71.11 72.00 0.0M
2021-03-08 72.50 71.81 71.78 72.50 0.0M
2021-03-05 72.50 75.00 71.55 72.50 0.0M
2021-03-04 75.00 73.94 70.51 72.50 0.1M
2021-03-03 75.00 76.30 73.76 75.00 0.0M
2021-03-02 75.50 76.35 71.50 75.00 0.0M
2021-03-01 75.50 76.20 73.65 75.50 0.0M
2021-02-26 76.00 76.38 73.55 75.50 0.3M
2021-02-25 74.50 78.00 74.20 76.00 0.1M
2021-02-24 77.50 81.00 73.00 74.50 0.9M
2021-02-23 79.00 80.49 78.08 79.00 0.0M
2021-02-22 79.00 79.96 78.04 79.00 0.1M
2021-02-19 79.00 79.00 78.04 79.00 0.1M
2021-02-18 79.00 79.00 79.00 79.00 0.0M
2021-02-17 79.00 80.07 78.00 79.00 0.2M
2021-02-16 80.50 80.10 80.10 80.50 0.1M
2021-02-15 80.50 80.90 80.00 80.50 0.1M
2021-02-12 80.50 80.20 80.00 80.50 0.2M
2021-02-11 81.00 80.10 80.00 80.50 0.3M
2021-02-10 81.00 81.48 80.03 81.00 0.0M
2021-02-09 80.50 83.00 80.00 81.00 0.1M
2021-02-08 80.50 82.00 80.00 80.50 0.0M
2021-02-05 79.50 81.00 78.69 80.50 0.0M
2021-02-04 79.50 81.00 78.81 79.50 0.0M
2021-02-03 79.50 80.75 78.81 79.50 0.0M
2021-02-02 79.50 80.70 78.40 79.50 0.1M
2021-02-01 79.00 80.82 78.40 79.50 0.1M
2021-01-29 79.00 79.76 78.00 79.00 0.0M
2021-01-28 79.50 79.40 78.63 79.00 0.0M
2021-01-27 79.50 80.85 78.51 79.50 0.0M
2021-01-26 78.50 79.00 78.40 79.50 0.0M
2021-01-25 78.50 78.97 78.00 78.50 0.0M
2021-01-22 78.50 78.97 78.74 78.50 0.2M
2021-01-21 78.50 78.45 77.00 78.50 0.1M
2021-01-20 78.50 80.00 76.00 78.50 0.0M
2021-01-19 79.00 80.61 77.51 79.00 0.1M
2021-01-18 78.00 79.96 77.40 79.00 0.0M
2021-01-15 78.00 80.79 77.50 78.00 0.3M
2021-01-14 77.50 79.72 78.00 78.00 0.0M
2021-01-13 78.00 78.94 77.00 77.50 0.2M
2021-01-12 77.50 79.97 77.00 78.00 0.1M
2021-01-11 76.00 78.50 75.71 77.50 0.0M
2021-01-08 73.50 76.82 70.00 70.00 0.1M
2021-01-07 73.00 74.52 72.00 73.50 0.1M
2021-01-06 74.00 74.68 70.36 73.00 0.1M
2021-01-05 74.00 77.00 72.51 74.00 0.1M
2021-01-04 73.50 75.60 73.85 74.00 0.0M