Avacta Group PLC (AVCT)

AVCT
🏛️ イギリス →
55.50
最終更新: 2025-09-26
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
2021-12-31 124.46 126.36 122.21 126.36 0.3M
2021-12-30 125.46 127.21 122.16 125.96 0.7M
2021-12-29 122.46 127.96 120.71 127.96 1.1M
2021-12-24 123.46 126.93 119.31 124.96 1.0M
2021-12-23 125.46 127.76 109.96 123.46 2.3M
2021-12-22 115.46 138.95 102.97 123.76 10.5M
2021-12-21 103.97 106.67 100.42 105.87 2.0M
2021-12-20 108.46 110.21 103.22 104.77 1.5M
2021-12-17 106.97 110.96 105.97 106.97 0.7M
2021-12-16 108.46 111.96 105.00 111.96 0.9M
2021-12-15 116.46 120.96 106.02 113.96 1.8M
2021-12-14 118.96 121.96 108.96 108.96 1.4M
2021-12-13 113.96 124.96 111.56 118.96 3.7M
2021-12-10 119.96 121.66 112.21 113.96 1.2M
2021-12-09 111.46 121.96 107.22 121.96 2.4M
2021-12-08 109.46 110.96 106.37 110.96 0.9M
2021-12-07 112.46 112.85 107.97 108.46 1.6M
2021-12-06 118.96 120.96 111.96 112.86 1.3M
2021-12-03 115.96 120.64 113.21 119.96 1.1M
2021-12-02 117.96 119.08 114.36 117.96 1.1M
2021-12-01 116.46 121.96 113.01 116.96 1.0M
2021-11-30 122.96 124.46 114.21 115.76 1.5M
2021-11-29 121.96 132.96 121.26 125.96 2.0M
2021-11-26 119.46 123.76 116.10 119.96 1.9M
2021-11-25 117.46 123.51 114.96 121.96 1.6M
2021-11-24 113.96 119.96 109.96 117.96 1.1M
2021-11-23 117.96 119.96 113.44 114.96 0.8M
2021-11-22 124.96 125.96 115.36 122.96 0.9M
2021-11-19 135.46 136.63 121.08 124.96 3.2M
2021-11-18 116.96 137.74 113.96 129.96 4.3M
2021-11-17 109.46 119.31 107.49 116.96 1.5M
2021-11-16 105.47 110.96 104.98 109.46 0.9M
2021-11-15 108.96 109.96 104.97 105.97 0.9M
2021-11-12 106.47 111.11 104.22 108.96 1.0M
2021-11-11 108.46 108.95 105.97 107.97 0.5M
2021-11-10 109.46 111.96 108.11 108.96 0.5M
2021-11-09 111.46 113.96 108.01 108.96 0.7M
2021-11-08 105.97 114.96 103.12 112.96 1.2M
2021-11-05 107.47 110.77 103.97 105.97 1.1M
2021-11-04 109.96 110.66 105.07 106.97 1.4M
2021-11-03 108.46 113.96 105.97 110.96 1.3M
2021-11-02 110.96 117.96 97.07 109.96 5.1M
2021-11-01 116.46 122.96 115.02 120.76 0.9M
2021-10-29 117.96 118.96 115.70 116.96 0.6M
2021-10-28 119.96 122.96 116.56 117.96 1.0M
2021-10-27 119.46 123.96 117.96 119.36 0.9M
2021-10-26 116.46 122.36 114.26 122.36 1.1M
2021-10-25 120.46 122.96 115.96 118.36 0.6M
2021-10-22 116.46 123.96 115.09 121.96 1.0M
2021-10-21 125.46 132.16 116.21 132.16 1.5M
2021-10-20 121.46 128.40 119.07 125.96 1.4M
2021-10-19 120.46 124.46 118.06 120.96 1.0M
2021-10-18 122.96 125.96 118.26 120.96 1.1M
2021-10-15 121.46 129.76 121.96 123.66 1.5M
2021-10-14 112.46 123.96 111.96 121.96 2.3M
2021-10-13 106.97 114.96 103.97 111.96 0.9M
2021-10-12 109.46 110.46 105.22 106.97 0.7M
2021-10-11 112.96 115.66 108.11 110.96 0.8M
2021-10-08 111.46 117.71 108.11 116.76 1.2M
2021-10-07 113.46 117.76 109.96 111.96 0.7M
2021-10-06 114.46 117.96 108.56 117.96 1.3M
2021-10-05 116.46 118.96 111.78 116.96 0.9M
2021-10-04 119.96 121.96 115.56 120.96 0.9M
2021-10-01 115.96 123.06 109.96 121.96 2.0M
2021-09-30 109.46 119.96 104.97 116.96 2.8M
2021-09-29 117.46 124.96 110.96 118.56 1.9M
2021-09-28 116.46 119.92 112.92 112.96 1.1M
2021-09-27 119.96 122.96 116.51 121.96 0.7M
2021-09-24 117.96 125.96 112.09 119.96 1.3M
2021-09-23 128.96 131.06 114.96 118.96 1.3M
2021-09-22 106.47 126.96 103.17 125.96 1.7M
2021-09-21 109.96 113.86 105.63 106.77 1.9M
2021-09-20 116.96 116.41 105.74 112.96 1.8M
2021-09-17 117.46 119.36 115.96 117.96 0.9M
2021-09-16 119.96 122.96 117.16 118.46 0.7M
2021-09-15 116.46 124.86 113.46 121.46 1.9M
2021-09-14 123.46 123.96 115.11 119.96 2.3M
2021-09-13 130.46 130.86 122.96 125.96 1.1M
2021-09-10 135.96 136.86 125.96 131.96 3.3M
2021-09-09 138.95 141.75 134.21 135.96 1.5M
2021-09-08 137.46 143.95 136.11 138.45 1.8M
2021-09-07 140.45 140.75 133.63 137.96 1.9M
2021-09-06 136.96 145.95 133.96 140.45 1.7M
2021-09-03 132.96 137.96 131.96 136.46 2.3M
2021-09-02 133.96 140.85 130.16 134.86 1.7M
2021-09-01 127.96 135.60 122.46 133.96 4.4M
2021-08-31 125.46 129.96 118.96 129.96 1.5M
2021-08-27 130.46 130.18 120.32 121.96 1.8M
2021-08-26 140.95 143.95 128.96 131.96 2.0M
2021-08-25 111.96 139.95 112.08 139.95 5.5M
2021-08-24 114.96 115.96 108.23 111.96 2.3M
2021-08-23 119.46 121.41 111.96 112.96 3.0M
2021-08-20 105.97 123.76 104.97 119.96 5.0M
2021-08-19 105.97 107.72 100.97 105.97 1.7M
2021-08-18 104.97 109.36 103.27 105.97 2.1M
2021-08-17 105.47 108.96 96.97 104.97 3.2M
2021-08-16 117.96 119.93 105.27 109.96 3.4M
2021-08-13 118.46 122.76 114.96 117.96 1.5M
2021-08-12 125.46 125.61 111.11 118.96 5.3M
2021-08-11 124.96 129.96 123.06 124.86 1.6M
2021-08-10 124.96 126.86 121.96 122.96 0.6M
2021-08-09 130.96 129.96 123.98 124.96 1.2M
2021-08-06 128.46 133.96 127.56 130.46 1.2M
2021-08-05 126.96 132.41 124.96 127.96 0.9M
2021-08-04 129.96 132.86 124.11 127.96 1.2M
2021-08-03 131.96 131.88 126.62 130.46 1.0M
2021-08-02 130.46 133.86 125.96 128.96 1.1M
2021-07-30 125.96 135.96 123.26 135.96 1.1M
2021-07-29 128.46 129.66 122.31 122.96 1.1M
2021-07-28 128.96 131.89 124.96 127.96 1.0M
2021-07-27 133.96 133.56 127.08 128.96 0.9M
2021-07-26 139.45 142.10 130.96 131.36 1.4M
2021-07-23 127.96 144.55 123.46 139.95 2.0M
2021-07-22 126.46 129.96 121.37 129.96 0.9M
2021-07-21 127.46 129.96 121.11 124.96 1.5M
2021-07-20 131.46 131.86 123.14 126.96 0.9M
2021-07-19 130.46 139.95 126.48 131.46 1.7M
2021-07-16 131.96 133.26 124.06 124.96 1.6M
2021-07-15 133.46 140.95 131.01 136.96 1.6M
2021-07-14 139.95 144.95 130.06 130.06 4.9M
2021-07-13 126.46 139.32 116.96 135.46 7.2M
2021-07-12 145.45 145.80 124.48 126.46 5.4M
2021-07-09 151.45 150.96 142.95 144.95 3.2M
2021-07-08 156.45 159.62 150.25 153.95 1.6M
2021-07-07 153.45 159.95 145.16 159.95 6.6M
2021-07-06 177.44 176.52 150.55 153.95 6.7M
2021-07-05 180.94 181.84 173.61 177.94 1.2M
2021-07-02 179.94 186.44 177.94 181.94 1.1M
2021-07-01 178.44 185.34 169.19 185.34 1.8M
2021-06-30 182.44 182.87 176.54 176.54 0.9M
2021-06-29 179.94 189.69 179.94 181.94 2.9M
2021-06-28 188.94 189.88 173.19 173.94 1.6M
2021-06-25 185.94 196.94 185.00 190.04 3.0M
2021-06-24 175.44 188.94 175.79 188.94 1.8M
2021-06-23 164.95 186.84 163.99 174.94 5.3M
2021-06-22 171.44 179.94 158.60 166.95 8.8M
2021-06-21 217.43 218.93 174.14 181.94 15.4M
2021-06-18 222.43 233.92 213.73 213.73 2.7M
2021-06-17 219.43 234.82 213.93 224.93 2.7M
2021-06-16 223.93 226.43 218.90 220.93 2.2M
2021-06-15 234.92 233.98 220.05 225.93 2.7M
2021-06-14 259.91 261.91 234.92 239.42 2.2M
2021-06-11 219.43 259.66 219.93 258.92 5.6M
2021-06-10 223.93 224.09 209.93 218.93 3.5M
2021-06-09 236.42 237.72 221.28 222.93 3.3M
2021-06-08 252.42 251.69 235.02 237.92 1.7M
2021-06-07 256.92 261.81 242.48 251.92 2.4M
2021-06-04 236.92 247.92 234.92 238.92 1.6M
2021-06-03 238.92 239.92 233.92 234.92 1.7M
2021-06-02 243.42 244.92 234.92 239.92 1.1M
2021-06-01 237.42 244.17 229.92 240.92 1.8M
2021-05-28 234.92 249.80 229.42 236.92 2.2M
2021-05-27 251.42 252.92 233.92 243.92 2.6M
2021-05-26 247.42 254.88 243.07 253.12 1.4M
2021-05-25 247.42 257.14 235.05 249.52 2.9M
2021-05-24 258.92 257.42 245.93 247.92 1.1M
2021-05-21 263.41 264.45 256.92 258.92 0.8M
2021-05-20 258.42 264.98 254.99 263.91 0.9M
2021-05-19 268.41 269.91 253.17 257.92 1.4M
2021-05-18 270.41 272.88 262.91 268.91 0.7M
2021-05-17 269.91 274.71 263.96 269.91 0.8M
2021-05-14 269.91 274.91 265.01 272.91 1.0M
2021-05-13 270.41 271.81 261.46 267.91 1.1M
2021-05-12 263.91 274.71 260.11 268.91 1.3M
2021-05-11 278.41 279.91 264.91 264.91 1.6M
2021-05-10 257.42 283.87 253.22 274.91 4.3M
2021-05-07 244.92 261.91 238.02 261.91 2.0M
2021-05-06 247.92 253.82 241.12 241.12 1.1M
2021-05-05 256.42 258.69 247.12 247.92 1.3M
2021-05-04 262.91 267.91 255.92 255.92 2.0M
2021-04-30 249.92 265.91 245.06 265.91 2.4M
2021-04-29 256.42 263.41 243.92 257.52 3.0M
2021-04-28 232.42 254.92 221.82 252.92 2.8M
2021-04-27 239.92 240.92 227.99 234.92 1.8M
2021-04-26 233.42 247.92 229.92 241.92 1.6M
2021-04-23 246.42 247.92 229.13 232.92 2.8M
2021-04-22 242.42 273.21 241.32 245.92 6.2M
2021-04-21 245.92 261.91 240.17 255.92 3.5M
2021-04-20 270.91 291.70 241.42 244.72 9.2M
2021-04-19 246.92 246.71 233.02 233.92 2.0M
2021-04-16 259.91 262.76 244.02 245.72 2.4M
2021-04-15 236.92 259.87 224.93 256.92 3.9M
2021-04-14 251.42 252.22 231.92 235.92 2.9M
2021-04-13 262.41 263.91 245.02 251.92 2.5M
2021-04-12 267.91 269.82 254.72 262.71 1.9M
2021-04-09 261.91 278.91 253.93 265.91 4.5M
2021-04-08 257.42 264.91 248.02 264.91 2.5M
2021-04-07 259.91 263.77 247.25 259.91 2.4M
2021-04-06 237.42 262.91 234.92 259.91 5.3M
2021-04-01 217.93 254.92 216.73 232.92 4.1M
2021-03-31 212.43 224.93 204.93 219.93 9.8M
2021-03-30 214.43 229.90 197.71 215.93 3.9M
2021-03-29 235.92 239.72 211.94 214.93 3.9M
2021-03-26 248.42 249.92 227.83 234.92 4.7M
2021-03-25 263.91 267.91 244.92 246.92 2.7M
2021-03-24 259.91 269.69 242.92 266.41 2.8M
2021-03-23 268.91 270.91 255.47 261.91 1.7M
2021-03-22 267.41 274.91 265.01 271.91 1.5M
2021-03-19 265.91 274.91 263.07 269.91 1.7M
2021-03-18 258.42 266.91 244.92 266.91 2.4M
2021-03-17 270.41 277.91 230.42 259.91 8.2M
2021-03-16 272.91 284.81 265.91 274.91 3.9M
2021-03-15 248.42 274.89 246.52 273.91 4.6M
2021-03-12 243.92 253.92 240.96 249.92 2.9M
2021-03-11 248.42 255.92 241.02 243.92 4.6M
2021-03-10 220.93 252.82 217.13 249.92 6.5M
2021-03-09 227.43 229.92 214.93 221.93 4.0M
2021-03-08 210.43 219.92 205.18 216.93 5.9M
2021-03-05 193.44 199.93 187.94 198.93 2.3M
2021-03-04 188.44 197.44 186.07 197.44 1.1M
2021-03-03 196.94 197.24 186.04 189.94 2.2M
2021-03-02 194.44 199.83 190.07 197.94 2.2M
2021-03-01 193.94 203.27 194.94 194.94 2.1M
2021-02-26 187.94 204.81 185.06 194.94 2.8M
2021-02-25 180.44 196.91 177.94 192.94 3.3M
2021-02-24 182.94 188.76 166.95 178.94 3.6M
2021-02-23 195.44 197.94 174.94 177.94 5.6M
2021-02-22 194.44 224.81 187.94 197.94 11.7M
2021-02-19 184.44 187.74 177.02 182.94 2.0M
2021-02-18 190.94 198.44 182.94 185.94 4.3M
2021-02-17 178.44 189.82 174.94 186.94 3.4M
2021-02-16 167.95 197.94 161.95 175.94 8.6M
2021-02-15 147.45 154.45 143.00 154.45 2.6M
2021-02-12 140.45 154.90 137.96 148.45 2.6M
2021-02-11 128.46 142.90 128.46 140.45 2.1M
2021-02-10 131.96 132.86 125.09 129.96 1.5M
2021-02-09 136.46 138.90 130.40 131.96 1.2M
2021-02-08 132.46 144.95 129.96 136.46 3.5M
2021-02-05 128.96 129.96 122.96 127.46 1.4M
2021-02-04 128.96 129.96 124.96 128.96 0.9M
2021-02-03 131.96 133.86 124.48 128.96 0.9M
2021-02-02 123.46 138.26 122.04 130.96 1.8M
2021-02-01 130.96 132.96 121.96 125.96 1.5M
2021-01-29 129.46 130.41 121.51 122.96 1.6M
2021-01-28 133.96 133.94 117.96 129.96 3.7M
2021-01-27 144.95 144.00 125.46 135.96 3.6M
2021-01-26 148.95 149.93 141.95 144.45 1.9M
2021-01-25 151.45 151.80 143.29 148.95 2.2M
2021-01-22 148.95 157.95 146.45 148.95 3.8M
2021-01-21 138.45 157.40 134.96 145.95 3.1M
2021-01-20 135.96 139.95 130.01 139.95 1.9M
2021-01-19 124.46 136.96 121.46 135.96 2.1M
2021-01-18 132.46 132.66 121.86 124.96 1.9M
2021-01-15 129.46 134.73 126.96 131.96 1.9M
2021-01-14 127.96 132.96 122.96 132.96 1.4M
2021-01-13 127.46 129.96 123.96 128.96 1.6M
2021-01-12 130.46 129.96 124.08 129.96 1.5M
2021-01-11 133.96 134.44 125.46 129.96 2.2M
2021-01-08 131.46 141.75 129.96 133.96 3.1M
2021-01-07 136.46 143.95 128.71 143.95 2.3M
2021-01-06 133.46 139.95 129.96 139.95 1.9M
2021-01-05 123.46 137.96 121.96 135.96 3.5M
2021-01-04 112.96 127.96 112.98 121.96 2.6M