EJF Investments Prf

EJFI_p
🏛️ イギリス →
139.00
最終更新: 2025-05-13
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
2021-12-31 116.50 118.00 118.00 116.50 0.0M
2021-12-30 116.50 116.50 116.50 116.50 0.0M
2021-12-29 116.00 118.00 118.00 116.50 0.0M
2021-12-24 116.00 116.00 116.00 116.00 0.0M
2021-12-23 116.00 115.90 115.90 116.00 0.0M
2021-12-22 116.00 116.00 116.00 116.00 0.0M
2021-12-21 116.00 116.50 116.50 116.00 0.0M
2021-12-20 116.00 116.50 116.50 116.00 0.0M
2021-12-17 116.00 117.00 117.00 116.00 0.0M
2021-12-16 115.50 117.00 117.00 116.00 0.0M
2021-12-15 115.50 115.50 115.50 115.50 0.0M
2021-12-14 115.50 115.50 115.50 115.50 0.0M
2021-12-13 115.50 115.50 115.50 115.50 0.0M
2021-12-10 115.50 115.50 115.50 115.50 0.0M
2021-12-09 115.50 115.50 115.50 115.50 0.0M
2021-12-08 115.50 115.50 115.50 115.50 0.0M
2021-12-07 115.50 117.00 117.00 115.50 0.0M
2021-12-06 115.50 115.50 115.50 115.50 0.0M
2021-12-03 115.50 117.00 117.00 115.50 0.0M
2021-12-02 115.50 117.00 117.00 115.50 0.0M
2021-12-01 115.50 115.50 115.50 115.50 0.0M
2021-11-30 115.50 115.50 115.50 115.50 0.0M
2021-11-29 115.50 115.50 115.50 115.50 0.0M
2021-11-26 115.50 115.50 115.50 115.50 0.0M
2021-11-25 115.50 115.35 115.35 115.50 0.0M
2021-11-24 115.00 116.00 116.00 115.50 0.0M
2021-11-23 115.00 115.00 115.00 115.00 0.0M
2021-11-22 115.00 115.00 115.00 115.00 0.0M
2021-11-19 115.00 115.00 115.00 115.00 0.0M
2021-11-18 115.00 115.00 115.00 115.00 0.0M
2021-11-17 115.00 115.00 115.00 115.00 0.0M
2021-11-16 115.00 114.90 114.90 115.00 0.0M
2021-11-15 115.00 116.00 115.00 115.00 0.0M
2021-11-12 115.00 115.00 115.00 115.00 0.0M
2021-11-11 115.00 115.00 115.00 115.00 0.0M
2021-11-10 115.00 115.00 115.00 115.00 0.0M
2021-11-09 115.00 115.00 115.00 115.00 0.0M
2021-11-08 115.00 116.00 116.00 115.00 0.0M
2021-11-05 115.00 115.80 115.80 115.00 0.0M
2021-11-04 115.00 115.00 115.00 115.00 0.0M
2021-11-03 115.00 115.00 115.00 115.00 0.0M
2021-11-02 115.00 115.00 115.00 115.00 0.0M
2021-11-01 115.00 115.80 115.80 115.00 0.0M
2021-10-29 115.00 115.00 115.00 115.00 0.0M
2021-10-28 115.00 115.00 115.00 115.00 0.0M
2021-10-27 115.00 115.00 115.00 115.00 0.0M
2021-10-26 115.00 115.80 115.80 115.00 0.0M
2021-10-25 115.00 115.00 115.00 115.00 0.0M
2021-10-22 115.00 115.00 115.00 115.00 0.0M
2021-10-21 115.00 115.00 115.00 115.00 0.0M
2021-10-20 115.00 115.00 115.00 115.00 0.0M
2021-10-19 115.00 115.00 115.00 115.00 0.0M
2021-10-18 114.00 115.00 115.00 115.00 0.0M
2021-10-15 114.00 114.00 114.00 114.00 0.0M
2021-10-14 114.00 113.00 113.00 114.00 0.0M
2021-10-13 114.00 113.00 113.00 114.00 0.0M
2021-10-12 114.00 114.00 114.00 114.00 0.0M
2021-10-11 114.00 114.00 114.00 114.00 0.0M
2021-10-08 114.00 114.00 114.00 114.00 0.0M
2021-10-07 114.00 114.80 114.80 114.00 0.0M
2021-10-06 114.00 113.00 113.00 114.00 0.0M
2021-10-05 114.00 114.00 114.00 114.00 0.0M
2021-10-04 114.00 114.00 114.00 114.00 0.0M
2021-10-01 114.00 114.00 114.00 114.00 0.0M
2021-09-30 114.00 114.00 114.00 114.00 0.0M
2021-09-29 114.00 114.80 114.80 114.00 0.0M
2021-09-28 114.00 114.00 114.00 114.00 0.0M
2021-09-27 114.00 114.80 113.25 114.00 0.0M
2021-09-24 114.00 114.00 114.00 114.00 0.0M
2021-09-23 114.00 114.00 114.00 114.00 0.0M
2021-09-22 114.00 114.00 114.00 114.00 0.0M
2021-09-21 114.00 114.80 114.80 114.00 0.0M
2021-09-20 114.00 114.00 114.00 114.00 0.0M
2021-09-17 114.00 114.80 114.80 114.00 0.0M
2021-09-16 114.00 113.00 113.00 114.00 0.0M
2021-09-15 114.00 114.00 114.00 114.00 0.0M
2021-09-14 114.00 114.00 114.00 114.00 0.0M
2021-09-13 114.00 114.00 114.00 114.00 0.0M
2021-09-10 114.00 114.00 114.00 114.00 0.0M
2021-09-09 114.00 114.00 114.00 114.00 0.0M
2021-09-08 114.00 114.00 114.00 114.00 0.0M
2021-09-07 114.00 114.00 114.00 114.00 0.0M
2021-09-06 114.00 114.00 114.00 114.00 0.0M
2021-09-03 114.00 114.00 114.00 114.00 0.0M
2021-09-02 114.00 114.00 114.00 114.00 0.0M
2021-09-01 114.00 114.00 114.00 114.00 0.0M
2021-08-31 114.00 115.00 113.20 114.00 0.0M
2021-08-27 114.00 114.00 114.00 114.00 0.0M
2021-08-26 114.00 114.00 114.00 114.00 0.0M
2021-08-25 114.00 115.00 115.00 114.00 0.0M
2021-08-24 114.00 114.00 114.00 114.00 0.0M
2021-08-23 114.00 114.00 114.00 114.00 0.0M
2021-08-20 114.00 114.00 114.00 114.00 0.0M
2021-08-19 114.00 114.00 114.00 114.00 0.0M
2021-08-18 114.00 114.00 114.00 114.00 0.0M
2021-08-17 113.00 113.00 113.00 113.00 0.0M
2021-08-16 113.00 113.00 113.00 113.00 0.0M
2021-08-13 113.00 113.00 113.00 113.00 0.0M
2021-08-12 112.50 114.00 113.50 113.00 0.0M
2021-08-11 112.50 112.50 112.50 112.50 0.0M
2021-08-10 112.00 112.00 112.00 112.00 0.0M
2021-08-09 112.00 112.00 112.00 112.00 0.0M
2021-08-06 112.00 112.00 112.00 112.00 0.0M
2021-08-05 112.00 112.00 112.00 112.00 0.0M
2021-08-04 112.00 112.00 112.00 112.00 0.0M
2021-08-03 112.00 112.00 112.00 112.00 0.0M
2021-08-02 112.00 113.00 113.00 112.00 0.0M
2021-07-30 112.00 112.00 112.00 112.00 0.0M
2021-07-29 112.00 112.00 112.00 112.00 0.0M
2021-07-28 112.00 112.75 112.75 112.00 0.0M
2021-07-27 112.00 112.00 112.00 112.00 0.0M
2021-07-26 112.00 112.00 112.00 112.00 0.0M
2021-07-23 112.00 113.00 113.00 112.00 0.0M
2021-07-22 112.00 112.00 112.00 112.00 0.0M
2021-07-21 112.00 112.00 112.00 112.00 0.0M
2021-07-20 112.00 112.00 112.00 112.00 0.0M
2021-07-19 111.50 112.50 112.50 112.00 0.0M
2021-07-16 111.50 111.50 111.50 111.50 0.0M
2021-07-15 111.00 112.00 112.00 111.50 0.0M
2021-07-14 111.00 111.00 111.00 111.00 0.0M
2021-07-13 111.00 111.00 111.00 111.00 0.0M
2021-07-12 111.00 111.00 111.00 111.00 0.0M
2021-07-09 111.00 111.00 111.00 111.00 0.0M
2021-07-08 111.00 112.00 112.00 111.00 0.0M
2021-07-07 111.00 111.00 111.00 111.00 0.0M
2021-07-06 111.00 111.00 111.00 111.00 0.0M
2021-07-05 111.00 111.00 111.00 111.00 0.0M
2021-07-02 111.00 111.00 111.00 111.00 0.0M
2021-07-01 111.00 111.00 111.00 111.00 0.0M
2021-06-30 111.00 111.00 111.00 111.00 0.0M
2021-06-29 111.00 111.00 111.00 111.00 0.0M
2021-06-28 111.00 111.00 111.00 111.00 0.0M
2021-06-25 111.00 111.00 111.00 111.00 0.0M
2021-06-24 111.00 112.00 112.00 111.00 0.0M
2021-06-23 111.00 111.00 111.00 111.00 0.0M
2021-06-22 111.00 111.00 111.00 111.00 0.0M
2021-06-21 111.00 111.00 111.00 111.00 0.0M
2021-06-18 111.00 111.00 111.00 111.00 0.0M
2021-06-17 111.00 110.20 110.20 111.00 0.0M
2021-06-16 111.00 111.00 111.00 111.00 0.0M
2021-06-15 111.00 111.00 111.00 111.00 0.0M
2021-06-14 111.00 111.00 111.00 111.00 0.0M
2021-06-11 111.00 111.00 111.00 111.00 0.0M
2021-06-10 111.00 111.00 111.00 111.00 0.0M
2021-06-09 111.00 112.00 112.00 111.00 0.0M
2021-06-08 111.00 111.00 111.00 111.00 0.0M
2021-06-07 110.50 110.50 110.50 110.50 0.0M
2021-06-04 110.50 110.50 110.50 110.50 0.0M
2021-06-03 110.50 110.50 110.50 110.50 0.0M
2021-06-02 110.50 110.50 110.50 110.50 0.0M
2021-06-01 110.50 112.00 112.00 110.50 0.0M
2021-05-28 110.50 110.50 110.50 110.50 0.0M
2021-05-27 110.50 112.00 112.00 110.50 0.0M
2021-05-26 110.50 110.50 110.50 110.50 0.0M
2021-05-25 110.50 109.30 109.30 110.50 0.0M
2021-05-24 110.50 110.50 110.50 110.50 0.0M
2021-05-21 110.50 112.00 112.00 110.50 0.0M
2021-05-20 110.50 110.50 110.50 110.50 0.0M
2021-05-19 110.50 110.50 110.50 110.50 0.0M
2021-05-18 110.50 110.50 110.50 110.50 0.0M
2021-05-17 110.50 112.00 112.00 110.50 0.0M
2021-05-14 110.50 110.50 110.50 110.50 0.0M
2021-05-13 110.50 110.50 110.50 110.50 0.0M
2021-05-12 110.50 110.50 110.50 110.50 0.0M
2021-05-11 110.50 110.50 110.50 110.50 0.0M
2021-05-10 110.50 110.50 110.50 110.50 0.0M
2021-05-07 110.50 110.50 110.50 110.50 0.0M
2021-05-06 110.00 111.00 111.00 110.50 0.0M
2021-05-05 110.00 110.00 110.00 110.00 0.0M
2021-05-04 110.00 110.00 110.00 110.00 0.0M
2021-04-30 110.00 110.00 110.00 110.00 0.0M
2021-04-29 110.00 110.00 110.00 110.00 0.0M
2021-04-28 109.50 109.50 109.50 109.50 0.0M
2021-04-27 108.50 110.00 109.50 109.50 0.0M
2021-04-26 108.50 108.50 108.50 108.50 0.0M
2021-04-23 108.00 107.40 107.00 108.00 0.0M
2021-04-22 107.50 106.50 106.50 108.00 0.0M
2021-04-21 107.50 107.50 107.50 107.50 0.0M
2021-04-20 107.00 108.00 108.00 107.50 0.0M
2021-04-19 107.00 107.00 107.00 107.00 0.0M
2021-04-16 107.00 107.00 107.00 107.00 0.0M
2021-04-15 107.00 108.00 108.00 107.00 0.0M
2021-04-14 106.50 105.25 105.00 107.00 0.6M
2021-04-13 106.50 108.00 105.00 106.50 0.3M
2021-04-12 106.50 105.00 105.00 106.50 0.0M
2021-04-09 106.50 106.50 106.50 106.50 0.0M
2021-04-08 106.00 106.00 106.00 106.00 0.0M
2021-04-07 106.00 106.00 106.00 106.00 0.0M
2021-04-06 106.00 106.00 106.00 106.00 0.0M
2021-04-01 106.00 106.00 106.00 106.00 0.0M
2021-03-31 106.00 106.00 106.00 106.00 0.0M
2021-03-30 106.00 106.00 106.00 106.00 0.0M
2021-03-29 106.00 106.00 106.00 106.00 0.0M
2021-03-26 106.00 106.00 106.00 106.00 0.0M
2021-03-25 106.00 106.00 106.00 106.00 0.0M
2021-03-24 106.00 106.00 106.00 106.00 0.0M
2021-03-23 106.00 106.00 106.00 106.00 0.0M
2021-03-22 105.00 105.00 105.00 105.00 0.0M
2021-03-19 105.00 105.00 105.00 105.00 0.0M
2021-03-18 105.00 108.00 108.00 105.00 0.0M
2021-03-17 105.00 105.00 105.00 105.00 0.0M
2021-03-16 105.00 105.00 105.00 105.00 0.0M
2021-03-15 105.00 105.00 105.00 105.00 0.0M
2021-03-12 105.00 105.00 105.00 105.00 0.0M
2021-03-11 105.00 105.00 105.00 105.00 0.0M
2021-03-10 105.00 105.00 105.00 105.00 0.0M
2021-03-09 105.00 105.00 105.00 105.00 0.0M
2021-03-08 105.00 105.00 105.00 105.00 0.0M
2021-03-05 105.00 103.00 103.00 105.00 0.0M
2021-03-04 105.00 105.00 105.00 105.00 0.0M
2021-03-03 105.00 105.00 105.00 105.00 0.0M
2021-03-02 105.00 105.00 105.00 105.00 0.0M
2021-03-01 105.00 105.00 105.00 105.00 0.0M
2021-02-26 105.00 105.00 105.00 105.00 0.0M
2021-02-25 104.00 107.00 107.00 104.00 0.0M
2021-02-24 104.00 106.50 106.50 104.00 0.1M
2021-02-23 103.00 106.00 106.00 104.00 0.0M
2021-02-22 103.00 103.00 103.00 103.00 0.0M
2021-02-19 102.00 105.00 104.00 102.00 0.0M
2021-02-18 102.00 102.00 102.00 102.00 0.0M
2021-02-17 102.00 102.00 102.00 102.00 0.0M
2021-02-16 102.00 102.00 102.00 102.00 0.0M
2021-02-15 102.00 102.00 102.00 102.00 0.0M
2021-02-12 102.00 102.00 102.00 102.00 0.0M
2021-02-11 102.00 102.00 102.00 102.00 0.0M
2021-02-10 102.00 102.00 102.00 102.00 0.0M
2021-02-09 102.00 102.00 102.00 102.00 0.0M
2021-02-08 102.00 102.00 102.00 102.00 0.0M
2021-02-05 102.00 102.00 102.00 102.00 0.0M
2021-02-04 102.00 102.00 102.00 102.00 0.0M
2021-02-03 102.00 102.00 102.00 102.00 0.0M
2021-02-02 102.00 102.00 102.00 102.00 0.0M
2021-02-01 102.00 102.00 102.00 102.00 0.0M
2021-01-29 102.00 102.00 102.00 102.00 0.0M
2021-01-28 102.00 102.00 102.00 102.00 0.0M
2021-01-27 102.00 102.00 102.00 102.00 0.0M
2021-01-26 102.00 102.00 102.00 102.00 0.0M
2021-01-25 102.00 102.00 102.00 102.00 0.0M
2021-01-22 102.00 102.00 102.00 102.00 0.0M
2021-01-21 102.00 102.00 102.00 102.00 0.0M
2021-01-20 102.00 102.00 102.00 102.00 0.0M
2021-01-19 102.00 103.00 103.00 102.00 0.0M
2021-01-18 102.00 103.00 103.00 102.00 0.1M
2021-01-15 102.00 102.00 102.00 102.00 0.0M
2021-01-14 102.00 102.00 102.00 102.00 0.0M
2021-01-13 102.00 104.00 104.00 102.00 0.0M
2021-01-12 102.00 102.00 102.00 102.00 0.0M
2021-01-11 102.00 102.00 102.00 102.00 0.0M
2021-01-08 102.00 102.00 102.00 102.00 0.0M
2021-01-07 102.00 102.00 102.00 102.00 0.0M
2021-01-06 102.00 102.00 102.00 102.00 0.0M
2021-01-05 102.00 102.00 102.00 102.00 0.0M
2021-01-04 102.00 103.00 103.00 102.00 0.0M