Apax Global Alpha Ltd (APAX)

APAX
🏛️ イギリス →
164.40
最終更新: 2025-09-17
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
2023-12-29 161.67 162.00 160.32 160.80 0.1M
2023-12-28 161.01 162.00 160.00 162.00 0.2M
2023-12-27 160.65 162.00 159.80 159.80 0.2M
2023-12-22 164.80 165.00 160.20 160.40 0.1M
2023-12-21 162.17 165.20 161.80 165.20 0.1M
2023-12-20 161.40 165.00 160.00 165.00 0.2M
2023-12-19 158.00 161.00 158.00 161.00 0.1M
2023-12-18 157.14 161.00 156.52 161.00 0.2M
2023-12-15 158.60 160.00 154.65 160.00 0.6M
2023-12-14 157.42 158.61 155.00 158.60 0.2M
2023-12-13 154.30 156.78 153.00 153.20 0.3M
2023-12-12 154.40 157.25 152.20 153.40 0.5M
2023-12-11 154.35 157.00 153.40 154.00 0.3M
2023-12-08 153.45 156.00 153.28 155.80 0.2M
2023-12-07 152.25 155.80 151.85 152.40 0.4M
2023-12-06 154.00 154.26 150.60 153.80 0.4M
2023-12-05 151.00 154.00 149.60 152.00 0.3M
2023-12-04 149.20 151.04 149.20 149.60 0.2M
2023-12-01 151.88 152.40 148.40 149.60 0.4M
2023-11-30 154.44 155.80 148.40 149.00 0.4M
2023-11-29 153.10 155.00 152.40 152.40 0.1M
2023-11-28 150.28 153.80 150.28 153.00 0.4M
2023-11-27 154.81 154.81 147.20 150.20 0.4M
2023-11-24 153.60 155.80 150.00 154.00 0.7M
2023-11-23 157.80 160.10 153.40 153.80 0.5M
2023-11-22 156.80 157.40 154.00 155.20 1.2M
2023-11-21 161.60 161.60 155.20 155.20 0.3M
2023-11-20 160.94 162.00 157.80 157.80 0.1M
2023-11-17 167.44 167.63 159.00 159.00 0.5M
2023-11-16 169.47 169.58 165.00 167.80 0.2M
2023-11-15 160.80 170.60 160.20 166.00 0.6M
2023-11-14 157.88 162.00 155.54 162.00 0.5M
2023-11-13 156.23 157.60 154.40 157.00 0.3M
2023-11-10 161.60 161.60 155.00 157.00 0.2M
2023-11-09 159.73 163.80 157.80 160.40 0.1M
2023-11-08 156.20 160.80 156.20 158.00 0.1M
2023-11-07 158.06 160.40 158.00 158.80 0.4M
2023-11-06 157.76 160.60 157.76 158.60 0.1M
2023-11-03 157.00 159.00 156.00 159.00 0.8M
2023-11-02 155.45 158.00 155.00 156.60 0.4M
2023-11-01 153.11 156.20 153.11 155.00 0.2M
2023-10-31 156.20 159.80 152.00 153.00 0.2M
2023-10-30 158.02 160.00 157.00 157.60 0.1M
2023-10-27 157.22 159.80 155.60 158.40 0.2M
2023-10-26 159.80 160.00 157.60 157.60 0.3M
2023-10-25 159.67 161.20 158.00 158.00 0.3M
2023-10-24 158.45 161.20 157.80 158.00 0.2M
2023-10-23 159.00 161.80 158.00 158.00 0.3M
2023-10-20 165.20 165.60 159.20 159.20 0.2M
2023-10-19 166.00 169.40 165.00 166.60 0.1M
2023-10-18 165.50 168.75 164.90 165.80 0.2M
2023-10-17 168.00 171.20 164.20 165.60 0.5M
2023-10-16 169.00 170.88 168.00 168.00 0.1M
2023-10-13 172.34 172.34 169.00 169.40 0.3M
2023-10-12 171.40 172.60 167.80 170.60 0.2M
2023-10-11 167.55 171.40 166.60 170.00 0.2M
2023-10-10 166.24 169.60 165.00 168.00 0.2M
2023-10-09 168.80 168.80 164.40 164.40 0.1M
2023-10-06 166.00 169.40 164.20 165.80 0.2M
2023-10-05 161.00 166.00 157.00 166.00 0.4M
2023-10-04 164.25 165.60 156.00 156.60 0.2M
2023-10-03 163.00 166.60 163.00 163.20 0.1M
2023-10-02 167.00 167.00 163.00 163.00 0.2M
2023-09-29 163.47 165.80 162.40 162.40 0.1M
2023-09-28 165.00 166.00 162.80 164.40 0.1M
2023-09-27 164.45 164.80 163.20 163.20 0.2M
2023-09-26 164.00 166.00 164.00 164.20 0.1M
2023-09-25 164.72 166.00 164.20 164.20 0.1M
2023-09-22 162.40 166.00 161.60 165.80 0.4M
2023-09-21 165.60 167.60 164.42 167.40 0.3M
2023-09-20 167.05 168.00 165.60 165.60 0.1M
2023-09-19 166.50 169.40 165.60 165.60 0.2M
2023-09-18 167.80 167.80 165.00 165.00 0.2M
2023-09-15 166.20 170.00 166.20 167.00 0.8M
2023-09-14 165.00 170.00 156.40 170.00 0.9M
2023-09-13 166.94 169.00 165.40 166.80 0.2M
2023-09-12 166.56 167.80 165.00 166.00 0.3M
2023-09-11 165.00 167.20 165.00 165.00 0.1M
2023-09-08 166.68 167.80 165.00 165.00 0.2M
2023-09-07 167.80 167.80 165.00 165.00 0.2M
2023-09-06 165.40 168.00 165.00 165.00 0.3M
2023-09-05 168.00 168.60 165.40 166.60 0.1M
2023-09-04 166.80 168.80 165.00 167.60 0.1M
2023-09-01 169.12 171.00 165.80 165.80 0.1M
2023-08-31 170.36 170.80 168.00 168.00 0.2M
2023-08-30 168.96 170.93 168.85 169.00 0.2M
2023-08-29 169.00 171.20 166.00 167.00 0.3M
2023-08-25 168.56 168.80 166.20 167.40 0.1M
2023-08-24 167.42 168.98 165.40 168.00 0.2M
2023-08-23 169.22 171.00 166.40 166.40 0.2M
2023-08-22 168.04 170.40 165.80 169.40 0.4M
2023-08-21 167.53 168.00 165.00 166.40 0.3M
2023-08-18 168.00 168.00 164.60 167.00 0.2M
2023-08-17 165.80 168.20 165.00 168.20 0.1M
2023-08-16 165.87 166.40 165.20 165.60 0.1M
2023-08-15 167.45 167.60 165.00 165.00 0.2M
2023-08-14 168.31 169.34 167.20 167.20 0.1M
2023-08-11 171.69 171.80 167.40 168.00 0.2M
2023-08-10 171.18 172.00 170.00 170.40 0.2M
2023-08-09 173.40 173.40 170.00 170.20 0.1M
2023-08-08 173.09 173.40 171.60 173.00 0.1M
2023-08-07 173.50 175.84 172.00 173.00 0.2M
2023-08-04 174.80 174.80 172.10 174.60 0.1M
2023-08-03 171.40 174.60 168.95 174.60 0.6M
2023-08-02 173.00 174.00 168.33 169.20 0.4M
2023-08-01 175.80 175.80 170.20 172.20 1.0M
2023-07-31 177.76 178.00 173.00 173.20 0.2M
2023-07-28 180.00 180.00 176.20 177.20 0.1M
2023-07-27 180.00 180.00 177.40 178.60 0.2M
2023-07-26 176.80 178.60 175.82 178.00 0.3M
2023-07-25 176.00 176.80 174.40 175.80 0.4M
2023-07-24 178.40 178.40 175.00 175.40 0.1M
2023-07-21 179.20 180.80 176.00 176.00 0.3M
2023-07-20 179.07 181.00 178.80 178.80 0.1M
2023-07-19 179.00 183.80 178.00 179.00 0.3M
2023-07-18 175.40 178.20 175.40 176.20 0.2M
2023-07-17 182.01 182.30 174.15 176.60 0.5M
2023-07-14 182.76 184.00 181.00 181.00 0.1M
2023-07-13 181.96 183.60 181.40 183.00 0.1M
2023-07-12 182.85 184.00 181.20 182.60 0.1M
2023-07-11 181.21 183.60 180.80 183.60 0.8M
2023-07-10 182.34 183.00 180.60 182.40 0.4M
2023-07-07 184.00 187.40 182.40 184.00 0.4M
2023-07-06 185.30 189.00 182.80 184.60 0.7M
2023-07-05 182.20 185.20 181.80 183.60 0.1M
2023-07-04 184.30 185.20 183.80 185.00 0.2M
2023-07-03 185.60 185.75 182.60 184.00 1.2M
2023-06-30 181.80 185.80 181.80 184.60 0.2M
2023-06-29 181.00 184.00 181.00 183.40 0.3M
2023-06-28 180.78 183.00 179.00 183.00 1.3M
2023-06-27 177.80 180.20 177.20 179.00 0.3M
2023-06-26 178.87 178.87 176.20 177.00 0.2M
2023-06-23 179.80 179.80 177.20 177.20 0.2M
2023-06-22 179.01 180.00 177.60 178.80 0.3M
2023-06-21 176.92 178.80 175.00 178.00 0.2M
2023-06-20 177.32 178.20 175.40 178.20 0.2M
2023-06-19 179.95 180.00 175.00 177.80 0.3M
2023-06-16 183.02 183.80 177.96 178.00 0.9M
2023-06-15 184.00 184.00 180.17 183.00 0.2M
2023-06-14 183.80 184.00 182.16 182.80 0.7M
2023-06-13 182.00 183.80 180.50 183.40 0.3M
2023-06-12 177.56 183.60 177.56 183.00 0.4M
2023-06-09 171.60 178.80 170.00 178.80 0.3M
2023-06-08 165.00 172.00 164.00 172.00 0.5M
2023-06-07 164.16 165.60 163.36 164.00 0.2M
2023-06-06 164.80 165.40 164.00 165.40 0.3M
2023-06-05 163.60 166.20 162.16 165.00 0.4M
2023-06-02 163.00 164.00 162.80 163.40 0.5M
2023-06-01 162.00 162.60 161.00 161.20 0.2M
2023-05-31 165.90 167.00 161.00 162.00 0.4M
2023-05-30 168.60 169.20 165.20 165.20 0.3M
2023-05-26 169.71 171.80 167.80 167.80 0.2M
2023-05-25 172.20 172.40 169.60 170.20 0.2M
2023-05-24 170.20 172.60 169.80 172.40 0.3M
2023-05-23 172.00 172.00 170.25 170.80 0.3M
2023-05-22 172.00 172.72 168.00 170.00 0.2M
2023-05-19 174.15 175.00 172.00 172.00 0.2M
2023-05-18 174.24 175.00 172.80 172.80 0.3M
2023-05-17 177.17 178.80 172.60 172.80 0.5M
2023-05-16 177.90 178.60 176.80 177.60 0.2M
2023-05-15 176.58 178.40 175.60 176.80 0.2M
2023-05-12 178.40 179.80 176.00 176.20 0.5M
2023-05-11 176.71 180.00 176.00 179.80 0.2M
2023-05-10 178.25 178.60 176.50 178.40 0.5M
2023-05-09 179.60 180.00 176.20 176.20 0.3M
2023-05-05 173.15 180.60 173.15 180.00 0.3M
2023-05-04 173.40 174.00 171.80 174.00 0.3M
2023-05-03 169.35 173.00 167.80 172.40 0.2M
2023-05-02 168.00 170.20 168.00 169.00 0.3M
2023-04-28 170.80 170.80 167.40 169.00 0.3M
2023-04-27 171.22 171.80 168.60 169.00 0.1M
2023-04-26 170.52 171.80 169.48 171.40 0.2M
2023-04-25 169.60 170.80 168.00 170.20 0.2M
2023-04-24 166.40 168.60 165.00 168.20 0.2M
2023-04-21 165.19 167.40 164.30 166.20 0.2M
2023-04-20 163.90 166.00 162.20 163.60 0.1M
2023-04-19 165.76 166.00 162.40 163.80 0.7M
2023-04-18 167.69 168.40 165.00 165.80 0.6M
2023-04-17 167.97 169.38 165.40 167.40 0.1M
2023-04-14 161.90 168.00 161.00 167.00 0.4M
2023-04-13 160.95 162.20 160.60 162.20 0.2M
2023-04-12 160.81 161.80 158.00 161.00 0.4M
2023-04-11 158.96 160.40 157.60 159.00 0.2M
2023-04-06 158.85 158.92 157.00 158.00 0.2M
2023-04-05 159.36 159.80 157.00 158.80 0.4M
2023-04-04 156.39 159.60 156.20 157.00 0.3M
2023-04-03 156.80 158.20 155.00 158.20 0.5M
2023-03-31 157.31 157.31 154.00 155.00 0.3M
2023-03-30 160.00 160.00 152.00 152.00 0.5M
2023-03-29 159.00 159.00 154.78 156.40 0.9M
2023-03-28 162.00 162.00 154.00 155.00 0.5M
2023-03-27 161.80 163.20 159.00 159.00 0.3M
2023-03-24 160.80 162.00 158.60 160.40 0.5M
2023-03-23 161.46 164.00 159.76 160.80 0.2M
2023-03-22 163.00 163.20 159.00 161.40 0.5M
2023-03-21 154.64 163.00 154.20 161.40 0.5M
2023-03-20 159.00 159.99 151.70 154.00 0.5M
2023-03-17 162.88 163.85 159.00 159.80 0.7M
2023-03-16 164.60 165.80 161.20 163.40 0.4M
2023-03-15 168.73 169.20 162.26 163.00 0.6M
2023-03-14 168.00 169.20 165.40 168.80 0.7M
2023-03-13 172.00 173.00 168.00 168.00 0.4M
2023-03-10 176.00 177.35 170.00 170.00 0.4M
2023-03-09 178.04 178.80 176.00 176.00 0.5M
2023-03-08 180.20 183.20 179.01 183.20 0.5M
2023-03-07 183.25 185.00 180.40 182.00 0.3M
2023-03-06 179.00 182.80 177.40 182.60 0.3M
2023-03-03 185.60 186.20 177.40 178.80 0.4M
2023-03-02 186.36 186.80 183.20 185.00 0.4M
2023-03-01 182.00 189.00 181.19 186.60 0.4M
2023-02-28 181.20 184.00 178.03 184.00 0.4M
2023-02-27 177.60 181.00 176.40 177.80 0.4M
2023-02-24 180.85 180.85 176.00 176.20 0.1M
2023-02-23 179.00 181.00 176.60 178.60 0.4M
2023-02-22 178.00 180.00 176.20 176.40 0.4M
2023-02-21 180.36 181.79 178.20 181.20 0.2M
2023-02-20 179.92 182.00 179.20 180.40 0.2M
2023-02-17 179.15 181.33 178.00 179.00 0.2M
2023-02-16 183.20 183.20 178.40 180.80 0.2M
2023-02-15 180.65 181.44 178.20 180.00 0.2M
2023-02-14 179.84 182.85 178.80 180.00 0.2M
2023-02-13 181.83 183.54 178.60 178.60 0.1M
2023-02-10 182.13 183.60 179.14 180.00 0.2M
2023-02-09 182.71 183.40 180.20 181.00 0.1M
2023-02-08 182.57 184.00 180.87 181.80 0.2M
2023-02-07 181.50 182.20 179.20 180.80 1.0M
2023-02-06 180.00 181.80 179.00 180.00 0.3M
2023-02-03 182.00 182.00 176.00 180.40 0.8M
2023-02-02 177.79 182.00 177.40 181.00 0.6M
2023-02-01 180.54 180.62 176.60 177.20 0.2M
2023-01-31 180.00 181.20 177.84 178.00 0.3M
2023-01-30 178.20 181.00 177.00 178.40 0.2M
2023-01-27 180.59 181.80 177.20 181.60 0.4M
2023-01-26 179.80 182.00 178.23 181.40 0.2M
2023-01-25 179.40 180.00 178.12 179.80 0.2M
2023-01-24 178.99 179.80 175.00 176.20 0.5M
2023-01-23 178.80 180.00 177.00 179.40 0.1M
2023-01-20 176.40 178.80 176.40 177.40 0.3M
2023-01-19 175.90 179.46 175.90 177.00 0.3M
2023-01-18 177.80 178.00 176.40 177.20 0.7M
2023-01-17 177.12 178.00 176.18 177.00 0.6M
2023-01-16 178.20 180.00 176.00 176.60 0.6M
2023-01-13 177.78 179.80 176.20 177.00 0.3M
2023-01-12 179.80 179.80 175.60 177.20 0.4M
2023-01-11 176.00 180.00 176.00 177.00 0.2M
2023-01-10 175.91 180.80 175.00 175.20 0.6M
2023-01-09 184.00 184.00 175.10 175.60 0.6M
2023-01-06 186.00 186.00 179.60 179.60 0.4M
2023-01-05 182.12 183.80 180.61 182.20 0.3M
2023-01-04 184.10 188.80 179.69 182.00 0.7M
2023-01-03 188.40 189.00 185.60 187.00 0.2M