EKF Diagnostics Holdings Plc (EKF)

EKF
🏛️ イギリス →
30.50
最終更新: 2025-10-02
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
2022-12-30 48.74 50.00 48.10 50.00 0.0M
2022-12-29 50.40 50.40 48.00 48.00 0.2M
2022-12-28 50.00 50.00 48.56 49.00 0.0M
2022-12-23 51.00 51.00 48.00 51.00 0.1M
2022-12-22 47.00 51.00 47.00 50.60 1.2M
2022-12-21 46.82 47.00 45.60 46.20 0.2M
2022-12-20 47.00 47.80 45.50 46.25 0.2M
2022-12-19 45.30 49.49 44.78 48.00 0.7M
2022-12-16 44.89 44.98 43.30 44.00 0.1M
2022-12-15 44.90 45.20 43.20 43.20 0.0M
2022-12-14 42.10 45.00 42.10 45.00 0.2M
2022-12-13 43.90 44.00 42.10 44.00 0.8M
2022-12-12 43.50 43.90 42.40 42.50 0.0M
2022-12-09 45.90 45.90 43.10 43.40 0.1M
2022-12-08 44.70 45.90 43.81 44.90 0.2M
2022-12-07 45.90 45.90 43.54 44.55 0.8M
2022-12-06 45.90 45.90 43.80 43.80 1.2M
2022-12-05 45.90 45.90 43.10 44.00 1.1M
2022-12-02 44.24 45.80 43.00 45.00 0.7M
2022-12-01 43.81 43.95 43.00 43.10 0.1M
2022-11-30 42.10 44.10 42.10 42.10 0.1M
2022-11-29 44.60 44.60 42.00 42.00 0.2M
2022-11-28 42.00 44.60 42.00 43.75 0.1M
2022-11-25 43.58 43.75 42.20 42.40 0.1M
2022-11-24 42.00 43.80 42.00 42.80 0.1M
2022-11-23 42.10 43.92 42.00 42.00 0.0M
2022-11-22 43.90 43.90 42.10 42.60 0.0M
2022-11-21 44.60 44.60 42.73 42.50 0.7M
2022-11-18 44.00 44.00 42.80 43.85 0.1M
2022-11-17 43.43 43.80 42.30 43.20 0.2M
2022-11-16 43.00 43.20 42.00 42.80 0.6M
2022-11-15 44.20 44.32 42.50 42.60 0.1M
2022-11-14 44.60 44.60 42.40 43.20 0.4M
2022-11-11 43.70 43.79 42.10 43.00 0.4M
2022-11-10 43.26 43.70 42.81 43.30 0.2M
2022-11-09 44.20 44.60 42.50 43.50 0.0M
2022-11-08 43.90 43.90 41.91 43.60 1.6M
2022-11-07 44.70 44.70 42.89 44.00 0.1M
2022-11-04 42.40 44.60 42.40 43.35 3.7M
2022-11-03 46.00 46.00 42.63 42.80 1.1M
2022-11-02 46.90 46.90 42.50 44.20 0.7M
2022-11-01 43.10 46.40 43.10 46.00 0.3M
2022-10-31 43.60 44.90 42.50 43.95 4.4M
2022-10-28 42.40 43.50 42.40 43.50 0.1M
2022-10-27 42.40 43.50 41.50 43.40 0.2M
2022-10-26 42.50 43.00 41.85 42.60 0.1M
2022-10-25 42.60 42.90 41.32 42.60 0.1M
2022-10-24 42.39 42.60 41.25 42.20 0.0M
2022-10-21 41.46 42.60 41.46 42.40 0.1M
2022-10-20 41.75 42.40 40.00 42.40 2.6M
2022-10-19 41.90 42.00 40.40 42.00 0.2M
2022-10-18 41.00 41.00 39.95 40.40 0.1M
2022-10-17 39.60 41.90 39.60 40.75 0.0M
2022-10-14 41.44 41.50 39.93 40.55 0.1M
2022-10-13 40.38 42.60 39.96 39.85 0.3M
2022-10-12 42.33 42.33 40.15 40.40 0.5M
2022-10-11 43.17 43.90 43.00 43.30 0.2M
2022-10-10 44.10 44.60 43.10 43.55 0.2M
2022-10-07 45.10 45.10 44.10 44.75 0.0M
2022-10-06 45.80 47.28 43.50 44.70 0.5M
2022-10-05 42.90 45.40 42.40 45.20 0.2M
2022-10-04 40.09 43.00 39.60 43.00 2.6M
2022-10-03 40.90 40.90 39.72 40.00 0.3M
2022-09-30 40.90 40.90 39.42 40.00 0.3M
2022-09-29 40.43 40.80 39.10 40.00 0.2M
2022-09-28 40.00 41.00 39.60 41.00 0.1M
2022-09-27 40.00 40.60 39.60 40.40 0.3M
2022-09-26 40.22 40.60 39.00 40.60 0.2M
2022-09-23 40.50 40.50 39.40 39.50 2.0M
2022-09-22 40.70 40.70 39.49 40.40 0.5M
2022-09-21 39.03 40.00 38.61 39.40 0.2M
2022-09-20 40.28 41.50 39.00 39.00 0.7M
2022-09-16 40.40 42.80 40.40 41.20 0.2M
2022-09-15 42.80 42.80 40.40 41.20 0.1M
2022-09-14 40.70 41.70 40.40 41.45 0.3M
2022-09-13 42.80 42.80 40.40 40.80 0.1M
2022-09-12 40.50 41.79 40.50 40.60 0.2M
2022-09-09 42.80 42.80 40.50 40.50 1.1M
2022-09-08 41.50 41.50 40.49 40.80 1.9M
2022-09-07 41.00 42.80 40.10 41.45 0.1M
2022-09-06 42.00 42.70 40.80 41.00 0.3M
2022-09-05 41.90 42.00 40.51 40.80 0.1M
2022-09-02 42.90 42.90 40.20 40.80 0.9M
2022-09-01 40.20 42.50 40.20 40.80 0.2M
2022-08-31 42.08 42.08 40.72 40.90 0.8M
2022-08-30 40.50 42.80 40.50 40.50 0.3M
2022-08-26 41.00 41.40 40.80 41.00 0.3M
2022-08-25 40.91 42.40 40.50 41.00 0.1M
2022-08-24 40.61 41.17 40.10 40.30 0.3M
2022-08-23 41.18 41.80 40.30 41.00 0.2M
2022-08-22 44.38 44.80 39.72 42.10 0.4M
2022-08-19 46.06 46.10 43.00 43.30 0.2M
2022-08-18 46.40 46.40 44.20 45.15 0.1M
2022-08-17 46.10 46.90 44.00 44.75 0.8M
2022-08-16 43.00 48.32 43.00 46.20 1.2M
2022-08-15 42.90 44.47 41.10 43.20 0.7M
2022-08-12 39.00 43.35 38.00 41.20 0.6M
2022-08-11 39.07 39.40 37.50 38.00 0.3M
2022-08-10 39.90 39.90 38.00 38.40 1.5M
2022-08-09 39.40 39.40 38.10 38.20 0.3M
2022-08-08 39.30 39.30 37.60 38.00 1.2M
2022-08-05 38.30 39.30 37.60 37.80 1.1M
2022-08-04 38.56 38.86 37.50 38.00 0.3M
2022-08-03 38.60 40.30 37.70 38.10 0.9M
2022-08-02 40.00 40.50 38.00 38.20 0.4M
2022-08-01 37.60 40.21 36.27 38.70 0.5M
2022-07-29 35.10 37.50 35.10 37.30 0.4M
2022-07-28 35.73 37.40 35.50 35.50 0.1M
2022-07-27 35.75 37.60 35.50 35.60 0.2M
2022-07-26 36.83 37.30 36.70 37.00 0.1M
2022-07-25 37.00 37.40 35.60 37.00 0.1M
2022-07-22 37.00 37.00 35.60 37.00 0.1M
2022-07-21 35.00 36.70 35.00 36.70 0.3M
2022-07-20 36.50 36.50 35.00 35.50 0.2M
2022-07-19 35.00 36.38 34.63 35.90 6.9M
2022-07-18 34.00 34.20 33.30 34.65 0.1M
2022-07-15 34.00 34.00 32.00 32.00 0.2M
2022-07-14 34.00 34.00 32.00 32.90 0.1M
2022-07-13 32.55 34.00 32.00 33.00 1.6M
2022-07-12 32.90 33.00 32.30 32.50 0.0M
2022-07-11 31.80 33.00 31.10 33.00 0.1M
2022-07-08 32.20 32.30 30.90 32.30 0.7M
2022-07-07 32.60 33.71 32.00 32.00 0.0M
2022-07-06 33.00 34.00 32.60 33.05 0.3M
2022-07-05 33.90 33.90 32.60 32.60 0.0M
2022-07-04 34.00 34.00 32.60 32.90 0.2M
2022-07-01 32.90 33.90 31.96 33.35 0.4M
2022-06-30 32.49 33.90 31.20 32.00 0.2M
2022-06-29 32.59 33.60 32.20 33.00 0.1M
2022-06-28 33.40 34.00 32.68 33.00 0.3M
2022-06-27 31.73 33.40 31.00 33.00 6.2M
2022-06-24 31.10 31.90 31.10 31.30 0.7M
2022-06-23 32.10 33.70 30.50 31.70 0.4M
2022-06-22 31.70 33.38 31.50 33.38 0.1M
2022-06-21 33.38 33.38 31.60 31.70 0.1M
2022-06-20 31.30 33.28 31.30 33.28 0.3M
2022-06-17 29.72 33.68 29.72 33.08 0.5M
2022-06-16 32.69 32.69 29.72 29.72 1.0M
2022-06-15 32.72 33.58 32.69 32.69 0.2M
2022-06-14 36.37 36.60 31.20 33.48 1.1M
2022-06-13 37.24 37.54 35.45 36.65 0.4M
2022-06-10 36.80 37.44 36.11 37.44 1.2M
2022-06-09 35.86 37.64 35.86 37.24 1.7M
2022-06-08 34.81 36.65 34.37 36.65 4.0M
2022-06-07 34.37 35.16 33.88 34.67 0.3M
2022-06-06 35.46 35.56 33.78 33.88 0.2M
2022-06-01 34.97 35.38 34.07 34.17 0.3M
2022-05-31 34.76 35.36 33.68 34.67 0.4M
2022-05-30 34.76 35.46 33.88 34.17 0.1M
2022-05-27 34.77 35.06 34.17 34.17 0.3M
2022-05-26 35.16 35.46 33.68 33.68 0.3M
2022-05-25 35.56 35.56 34.37 34.47 0.6M
2022-05-24 34.07 35.46 34.07 34.67 0.6M
2022-05-23 34.67 35.46 33.68 33.68 0.8M
2022-05-20 34.31 34.97 34.17 34.27 0.2M
2022-05-19 34.47 35.06 34.07 34.67 0.3M
2022-05-18 34.92 35.46 33.94 34.67 1.0M
2022-05-17 34.07 35.36 33.88 34.27 0.4M
2022-05-16 35.26 35.26 34.07 34.42 0.3M
2022-05-13 34.97 35.16 33.08 34.17 0.5M
2022-05-12 35.21 36.07 33.08 33.08 0.9M
2022-05-11 35.66 35.66 34.67 34.67 0.4M
2022-05-10 36.95 36.95 34.67 34.87 0.6M
2022-05-09 34.87 36.15 34.67 34.67 0.3M
2022-05-06 36.19 36.50 34.67 35.46 0.6M
2022-05-05 34.97 37.14 34.97 36.55 2.0M
2022-05-04 36.25 36.25 34.77 34.87 0.5M
2022-05-03 34.67 37.54 34.67 36.05 0.8M
2022-04-29 35.56 35.56 34.17 34.67 1.3M
2022-04-28 34.77 35.56 33.97 33.97 2.8M
2022-04-27 36.25 36.25 33.97 33.97 0.5M
2022-04-26 35.86 36.95 35.36 36.35 3.6M
2022-04-25 37.44 37.54 36.15 36.15 0.3M
2022-04-22 36.46 38.23 36.25 37.14 0.6M
2022-04-21 35.96 37.44 35.66 35.66 0.5M
2022-04-20 36.25 37.44 35.86 35.96 2.8M
2022-04-19 38.33 38.33 36.15 36.15 2.2M
2022-04-14 38.13 38.53 37.64 37.64 0.3M
2022-04-13 38.63 38.63 38.13 38.13 0.1M
2022-04-12 38.69 38.83 38.33 38.43 0.5M
2022-04-11 39.13 39.52 38.33 38.33 0.5M
2022-04-08 40.31 40.31 38.13 38.53 0.8M
2022-04-07 40.02 42.20 38.93 39.62 1.1M
2022-04-06 41.60 43.48 39.42 39.42 1.7M
2022-04-05 41.60 42.59 41.11 41.60 2.3M
2022-04-04 42.59 42.59 41.80 42.59 2.3M
2022-04-01 45.37 45.37 41.60 41.60 5.7M
2022-03-31 45.56 45.56 42.69 42.79 1.1M
2022-03-30 43.38 44.77 42.99 42.99 1.5M
2022-03-29 49.53 49.53 42.59 43.58 4.4M
2022-03-28 53.88 53.88 50.52 50.52 0.3M
2022-03-25 54.28 54.28 50.52 50.52 0.2M
2022-03-24 49.53 54.48 48.26 53.88 1.1M
2022-03-23 49.03 49.53 49.03 49.53 0.9M
2022-03-22 50.32 50.32 47.84 49.53 0.4M
2022-03-21 46.03 50.69 46.00 49.53 0.7M
2022-03-18 45.07 45.56 43.29 44.57 0.4M
2022-03-17 46.46 46.55 44.57 45.07 0.3M
2022-03-16 44.57 44.57 43.98 44.57 0.2M
2022-03-15 44.57 44.57 43.68 43.78 0.3M
2022-03-14 43.19 45.46 43.19 44.57 0.4M
2022-03-11 44.08 45.46 43.28 44.57 0.4M
2022-03-10 46.36 46.36 43.18 43.88 0.4M
2022-03-09 45.06 45.96 44.18 44.57 0.2M
2022-03-08 45.56 46.46 43.09 44.57 0.8M
2022-03-07 45.42 46.55 43.09 43.38 0.3M
2022-03-04 46.65 49.43 45.86 47.54 0.2M
2022-03-03 48.24 50.12 46.95 50.12 0.2M
2022-03-02 46.55 49.23 46.55 46.55 0.2M
2022-03-01 48.54 48.87 46.57 47.54 0.1M
2022-02-28 48.81 49.92 47.74 47.74 0.2M
2022-02-25 48.63 51.11 48.63 50.52 0.1M
2022-02-24 52.50 52.50 48.54 50.52 0.5M
2022-02-23 50.52 51.51 48.77 50.52 0.2M
2022-02-22 49.90 52.37 49.88 51.51 0.1M
2022-02-21 52.00 53.37 48.44 51.01 0.5M
2022-02-18 53.69 53.69 51.51 51.51 0.2M
2022-02-17 55.69 55.69 52.50 53.69 0.3M
2022-02-16 55.47 57.25 55.33 56.46 0.1M
2022-02-15 56.46 57.45 55.35 55.86 0.2M
2022-02-14 59.45 60.82 54.48 56.46 0.4M
2022-02-11 57.65 61.41 56.66 59.43 0.4M
2022-02-10 61.41 61.41 56.86 58.44 0.3M
2022-02-09 58.44 60.42 58.44 60.03 0.2M
2022-02-08 60.92 62.80 57.65 60.03 2.1M
2022-02-07 64.38 64.38 60.42 62.40 0.2M
2022-02-04 61.61 63.99 60.42 63.39 2.4M
2022-02-03 62.43 64.19 59.83 61.41 0.3M
2022-02-02 62.02 63.99 61.41 61.41 0.2M
2022-02-01 62.75 63.59 62.01 62.40 0.3M
2022-01-31 63.12 63.79 61.61 62.40 0.7M
2022-01-28 63.27 64.19 59.63 63.59 0.1M
2022-01-27 62.20 62.40 58.99 62.40 0.2M
2022-01-26 61.81 63.79 58.84 58.84 0.7M
2022-01-25 69.34 72.31 58.78 62.40 1.0M
2022-01-24 71.32 71.32 66.36 66.36 0.4M
2022-01-21 74.29 74.29 71.26 71.51 0.4M
2022-01-20 73.30 74.29 73.10 73.30 0.1M
2022-01-19 73.50 73.81 72.51 72.90 0.7M
2022-01-18 73.61 74.09 73.30 73.79 0.0M
2022-01-17 74.49 75.12 72.90 75.08 0.3M
2022-01-14 74.29 74.29 72.69 72.90 0.4M
2022-01-13 76.27 76.27 72.61 72.70 0.3M
2022-01-12 71.32 75.68 71.32 75.68 0.3M
2022-01-11 74.75 75.08 70.13 71.32 0.5M
2022-01-10 75.61 75.61 74.29 74.29 0.6M
2022-01-07 75.28 75.35 73.50 74.78 1.8M
2022-01-06 76.07 76.07 74.29 74.29 0.1M
2022-01-05 75.28 76.07 74.68 74.68 0.3M
2022-01-04 76.07 76.07 74.29 75.28 0.1M