Empiric Student Property PLC (ESP)

ESP
🏛️ イギリス →
91.50
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 85.78 86.20 85.34 86.00 0.2M
2021-12-30 83.50 86.00 83.50 86.00 0.8M
2021-12-29 83.50 85.30 83.35 84.60 0.6M
2021-12-24 82.12 83.50 82.12 83.20 0.5M
2021-12-23 82.76 83.00 82.00 82.20 0.5M
2021-12-22 81.00 83.30 81.00 82.50 1.1M
2021-12-21 82.00 82.82 81.50 82.50 1.2M
2021-12-20 83.30 84.00 82.00 82.00 1.1M
2021-12-17 83.20 84.30 82.90 84.20 0.9M
2021-12-16 84.00 84.00 82.10 83.50 1.3M
2021-12-15 82.00 83.80 82.00 83.70 0.5M
2021-12-14 82.60 84.50 82.60 83.30 0.9M
2021-12-13 83.90 84.50 82.60 83.10 0.9M
2021-12-10 83.00 84.70 83.00 84.00 0.6M
2021-12-09 83.00 84.80 83.00 83.40 0.8M
2021-12-08 83.00 84.20 82.80 84.20 1.2M
2021-12-07 82.00 82.90 81.80 82.70 1.5M
2021-12-06 81.30 82.00 80.80 81.60 0.7M
2021-12-03 81.50 81.50 80.50 81.30 0.8M
2021-12-02 82.00 82.00 80.60 80.80 0.8M
2021-12-01 81.30 81.92 80.80 81.30 1.3M
2021-11-30 82.00 82.20 80.10 81.60 2.0M
2021-11-29 82.50 82.50 81.10 81.10 0.7M
2021-11-26 83.10 83.17 81.10 81.30 0.8M
2021-11-25 83.43 84.30 83.00 84.30 0.7M
2021-11-24 83.00 83.20 82.10 83.00 0.9M
2021-11-23 82.50 82.80 81.34 82.00 0.7M
2021-11-22 83.50 83.50 82.00 82.10 0.7M
2021-11-19 83.22 83.90 82.55 83.10 0.7M
2021-11-18 82.90 84.50 82.80 83.90 0.8M
2021-11-17 84.90 84.90 82.40 82.80 2.4M
2021-11-16 84.70 85.00 84.10 84.40 0.7M
2021-11-15 85.00 85.30 84.10 84.70 0.6M
2021-11-12 84.90 85.00 83.70 84.50 5.2M
2021-11-11 86.40 88.00 84.00 84.00 6.4M
2021-11-10 88.31 89.60 87.70 88.00 2.8M
2021-11-09 89.00 89.00 87.10 88.90 0.7M
2021-11-08 89.00 89.00 87.00 87.40 1.0M
2021-11-05 88.25 88.90 87.76 88.20 1.4M
2021-11-04 86.50 90.30 85.82 88.80 4.8M
2021-11-03 87.00 87.32 85.10 85.60 1.9M
2021-11-02 88.00 88.00 87.00 87.70 4.5M
2021-11-01 88.50 88.50 87.10 87.60 0.8M
2021-10-29 88.00 88.70 86.80 88.50 2.1M
2021-10-28 87.70 88.10 86.50 88.00 0.7M
2021-10-27 86.31 88.60 86.15 88.10 1.4M
2021-10-26 86.70 87.60 86.10 86.80 0.5M
2021-10-25 87.00 88.00 86.20 87.10 0.9M
2021-10-22 86.60 87.10 85.80 86.70 0.7M
2021-10-21 86.30 87.00 86.30 87.00 0.6M
2021-10-20 89.00 89.00 86.56 86.90 1.4M
2021-10-19 87.10 88.90 87.10 88.70 1.4M
2021-10-18 88.25 89.00 87.30 87.50 0.9M
2021-10-15 87.00 88.90 87.00 88.80 1.1M
2021-10-14 89.40 89.40 87.30 87.70 0.4M
2021-10-13 89.10 90.75 88.30 88.90 0.8M
2021-10-12 87.90 89.50 87.10 89.50 1.0M
2021-10-11 89.00 89.00 86.10 87.60 0.8M
2021-10-08 88.40 89.30 87.00 87.00 0.7M
2021-10-07 86.66 88.40 86.40 88.40 0.9M
2021-10-06 87.00 87.70 85.20 86.90 1.5M
2021-10-05 87.74 88.50 87.03 87.50 0.4M
2021-10-04 88.80 89.00 87.80 88.00 0.7M
2021-10-01 88.10 89.00 87.00 88.00 1.2M
2021-09-30 89.70 90.10 88.58 88.60 1.5M
2021-09-29 89.64 90.30 89.00 89.40 0.6M
2021-09-28 92.20 92.40 89.60 89.60 1.7M
2021-09-27 90.90 94.00 90.90 92.80 1.0M
2021-09-24 92.10 92.10 91.00 91.50 2.8M
2021-09-23 92.50 93.30 91.90 91.90 0.8M
2021-09-22 92.80 93.10 92.10 92.10 1.0M
2021-09-21 92.17 92.70 91.70 92.00 1.2M
2021-09-20 93.50 94.40 91.70 91.70 1.1M
2021-09-17 92.26 94.00 92.24 93.90 2.9M
2021-09-16 92.66 93.50 92.20 92.30 0.9M
2021-09-15 93.50 93.80 92.50 92.50 1.2M
2021-09-14 94.93 95.60 93.50 93.60 0.5M
2021-09-13 95.26 95.60 94.30 94.80 0.6M
2021-09-10 95.27 95.80 94.35 94.50 1.2M
2021-09-09 97.50 97.50 94.80 94.80 1.5M
2021-09-08 96.20 97.30 96.00 96.00 1.1M
2021-09-07 97.50 97.50 96.00 96.10 1.2M
2021-09-06 98.00 98.00 96.60 96.80 0.8M
2021-09-03 96.00 97.90 96.00 97.80 1.3M
2021-09-02 95.30 96.90 95.10 96.40 2.0M
2021-09-01 96.61 97.00 95.50 95.50 0.7M
2021-08-31 97.90 97.90 96.66 96.70 0.5M
2021-08-27 96.27 97.71 96.10 97.60 0.4M
2021-08-26 96.50 97.20 96.50 96.60 0.5M
2021-08-25 95.00 97.60 95.00 96.70 1.3M
2021-08-24 96.00 96.50 95.00 95.10 0.6M
2021-08-23 98.69 98.69 96.00 96.20 0.7M
2021-08-20 98.10 99.80 97.80 98.00 0.9M
2021-08-19 97.30 99.24 96.19 98.40 2.3M
2021-08-18 98.00 100.00 93.40 97.60 3.3M
2021-08-17 100.00 100.40 97.30 98.80 1.1M
2021-08-16 101.30 102.00 99.20 99.80 0.8M
2021-08-13 101.40 103.00 100.60 101.00 2.2M
2021-08-12 99.80 102.60 99.80 101.60 6.4M
2021-08-11 99.14 100.20 99.10 100.00 1.7M
2021-08-10 98.88 99.40 97.80 99.00 1.5M
2021-08-09 99.41 99.60 98.40 98.90 1.0M
2021-08-06 99.90 99.90 98.30 99.00 1.2M
2021-08-05 97.90 100.40 96.90 99.80 2.8M
2021-08-04 98.00 98.00 96.41 97.00 1.3M
2021-08-03 98.20 98.20 95.80 96.90 1.3M
2021-08-02 96.90 98.60 95.60 96.80 1.0M
2021-07-30 96.00 97.00 95.40 96.80 1.1M
2021-07-29 97.00 97.00 95.10 96.20 0.8M
2021-07-28 95.30 96.64 95.30 96.00 1.1M
2021-07-27 94.79 96.40 94.11 95.70 1.4M
2021-07-26 96.00 96.00 94.70 95.40 0.4M
2021-07-23 95.74 95.80 94.30 95.00 1.5M
2021-07-22 93.62 96.00 92.60 95.00 1.7M
2021-07-21 91.00 94.00 91.00 93.50 0.7M
2021-07-20 92.00 92.60 91.25 92.00 0.5M
2021-07-19 92.90 92.90 89.60 91.70 0.9M
2021-07-16 91.70 92.60 89.88 92.10 0.8M
2021-07-15 91.00 91.00 89.70 90.00 1.7M
2021-07-14 90.70 91.85 89.50 90.20 0.6M
2021-07-13 93.40 93.40 90.60 90.60 0.5M
2021-07-12 92.00 93.60 90.60 92.60 0.5M
2021-07-09 91.60 91.60 90.00 90.70 0.5M
2021-07-08 90.63 91.00 90.10 90.50 0.6M
2021-07-07 92.50 92.50 90.70 91.40 0.6M
2021-07-06 90.00 93.50 90.00 92.00 0.9M
2021-07-05 87.43 91.90 87.00 91.90 1.1M
2021-07-02 86.50 87.50 86.10 87.00 0.7M
2021-07-01 86.40 86.50 85.60 86.40 0.7M
2021-06-30 85.60 86.20 85.50 86.10 0.5M
2021-06-29 85.90 86.90 85.50 85.90 0.8M
2021-06-28 86.10 87.30 85.81 86.20 1.0M
2021-06-25 86.02 87.50 85.20 86.10 1.0M
2021-06-24 86.87 86.90 85.86 86.10 1.0M
2021-06-23 87.30 87.30 85.60 86.50 1.0M
2021-06-22 87.38 87.60 86.00 86.00 0.4M
2021-06-21 86.30 88.50 86.20 86.20 0.9M
2021-06-18 85.90 86.90 85.00 86.90 1.5M
2021-06-17 84.50 85.90 84.50 85.70 0.5M
2021-06-16 87.00 87.00 84.20 85.50 0.7M
2021-06-15 86.42 86.70 85.50 85.50 0.4M
2021-06-14 86.60 86.80 85.70 86.40 0.8M
2021-06-11 85.90 86.80 85.60 86.00 0.7M
2021-06-10 86.00 88.00 85.50 86.00 1.4M
2021-06-09 86.50 87.00 85.00 86.00 0.8M
2021-06-08 88.40 89.00 86.60 86.60 1.2M
2021-06-07 88.00 89.00 86.70 88.00 1.1M
2021-06-04 88.25 88.90 88.00 88.00 0.8M
2021-06-03 89.80 89.90 88.00 88.00 0.6M
2021-06-02 87.73 90.00 87.52 90.00 1.1M
2021-06-01 88.50 88.50 87.50 87.50 0.8M
2021-05-28 87.50 88.40 87.50 88.10 0.8M
2021-05-27 87.70 88.90 86.80 87.10 0.7M
2021-05-26 86.00 88.00 84.80 87.90 0.9M
2021-05-25 88.99 90.00 83.60 83.60 2.2M
2021-05-24 88.50 89.40 88.01 89.00 0.9M
2021-05-21 91.00 92.00 88.50 88.50 0.7M
2021-05-20 90.00 92.00 89.43 91.00 1.4M
2021-05-19 88.76 90.00 88.50 90.00 0.7M
2021-05-18 87.80 89.10 87.20 89.10 1.5M
2021-05-17 87.55 88.40 87.55 88.00 1.1M
2021-05-14 87.00 88.20 86.10 88.00 0.6M
2021-05-13 87.74 87.80 86.20 86.60 0.9M
2021-05-12 85.89 90.00 85.50 87.60 2.3M
2021-05-11 88.10 88.10 85.10 85.60 1.2M
2021-05-10 88.00 89.00 87.20 87.20 1.0M
2021-05-07 87.15 89.00 87.10 88.00 2.6M
2021-05-06 87.00 88.50 86.30 88.00 1.5M
2021-05-05 88.00 88.90 86.40 86.70 1.1M
2021-05-04 88.00 88.60 87.30 88.00 0.9M
2021-04-30 88.90 88.90 87.15 88.00 1.4M
2021-04-29 87.46 88.70 87.10 88.00 0.5M
2021-04-28 87.50 89.17 86.20 87.70 0.8M
2021-04-27 87.80 87.80 86.00 87.40 0.8M
2021-04-26 86.00 87.80 86.00 87.00 0.5M
2021-04-23 88.40 88.40 86.20 86.90 0.3M
2021-04-22 86.00 88.00 86.00 88.00 1.1M
2021-04-21 86.00 87.70 86.00 87.00 0.6M
2021-04-20 87.10 87.90 86.15 87.30 1.8M
2021-04-19 87.00 89.00 86.11 87.00 0.7M
2021-04-16 86.70 87.00 85.50 87.00 0.8M
2021-04-15 85.00 86.99 85.00 86.80 0.8M
2021-04-14 84.00 86.30 82.16 85.60 1.6M
2021-04-13 83.80 84.00 82.10 82.90 0.5M
2021-04-12 83.10 84.00 82.10 82.10 0.7M
2021-04-09 85.90 85.90 81.80 83.10 1.5M
2021-04-08 86.47 86.80 84.00 84.00 0.7M
2021-04-07 83.90 91.01 81.80 85.10 1.0M
2021-04-06 81.70 83.80 81.50 83.20 1.3M
2021-04-01 80.40 82.60 79.90 81.20 1.6M
2021-03-31 78.80 80.60 78.30 79.30 0.5M
2021-03-30 79.10 80.70 78.10 78.10 0.6M
2021-03-29 80.88 81.00 79.10 79.40 0.6M
2021-03-26 79.10 81.00 79.10 80.40 0.8M
2021-03-25 81.00 81.00 79.10 79.80 1.9M
2021-03-24 78.10 81.00 76.10 80.40 1.8M
2021-03-23 76.60 78.10 74.80 77.10 0.8M
2021-03-22 79.04 79.20 74.60 75.10 1.3M
2021-03-19 77.80 79.20 76.10 78.20 1.5M
2021-03-18 76.00 77.50 76.00 77.00 0.4M
2021-03-17 77.18 77.50 76.10 76.60 1.0M
2021-03-16 76.30 79.70 76.30 77.90 1.0M
2021-03-15 72.86 76.30 70.90 76.30 0.9M
2021-03-12 71.00 72.70 70.80 72.40 1.1M
2021-03-11 70.70 72.60 70.70 71.40 0.4M
2021-03-10 71.00 73.10 70.80 72.00 0.4M
2021-03-09 73.20 73.30 71.40 71.50 0.7M
2021-03-08 71.00 73.60 71.00 73.00 0.5M
2021-03-05 71.80 73.10 71.70 72.30 0.7M
2021-03-04 72.00 73.30 71.90 72.40 0.9M
2021-03-03 72.00 73.90 71.00 71.40 1.5M
2021-03-02 75.50 75.50 72.40 72.40 1.0M
2021-03-01 73.50 75.90 73.50 74.20 0.8M
2021-02-26 75.30 76.60 74.00 74.00 1.5M
2021-02-25 76.10 77.40 75.10 77.20 1.4M
2021-02-24 72.50 76.98 72.50 76.30 1.1M
2021-02-23 72.00 74.90 71.20 74.20 1.0M
2021-02-22 71.80 72.40 71.00 71.50 0.6M
2021-02-19 71.00 72.40 71.00 72.40 0.2M
2021-02-18 71.00 72.10 71.00 71.80 0.6M
2021-02-17 70.50 72.90 69.30 72.00 0.9M
2021-02-16 69.50 70.40 69.40 70.00 1.2M
2021-02-15 68.00 69.90 68.00 69.10 0.9M
2021-02-12 71.40 71.40 68.00 69.00 0.6M
2021-02-11 71.50 71.50 69.00 69.60 0.7M
2021-02-10 72.00 73.00 70.60 71.00 0.6M
2021-02-09 71.90 73.30 71.90 73.30 0.5M
2021-02-08 71.38 72.90 70.90 72.40 0.3M
2021-02-05 71.40 72.24 70.30 72.10 1.5M
2021-02-04 71.00 71.10 70.20 71.10 0.7M
2021-02-03 70.50 71.40 70.20 71.00 1.2M
2021-02-02 72.70 72.70 70.00 70.50 1.3M
2021-02-01 73.42 73.87 72.60 73.30 0.4M
2021-01-29 72.60 73.90 70.50 73.30 1.4M
2021-01-28 71.86 73.20 70.20 72.60 1.3M
2021-01-27 72.30 73.80 72.20 72.70 1.0M
2021-01-26 73.00 73.00 71.60 72.60 0.3M
2021-01-25 72.68 73.52 71.50 71.50 3.0M
2021-01-22 72.48 73.00 71.80 73.00 0.9M
2021-01-21 71.28 73.85 71.18 73.00 2.3M
2021-01-20 72.43 73.10 71.00 73.10 0.7M
2021-01-19 70.00 71.90 70.00 71.50 0.5M
2021-01-18 71.00 72.90 70.50 70.90 0.2M
2021-01-15 73.00 73.00 70.50 72.10 0.5M
2021-01-14 70.10 71.90 70.10 71.50 1.3M
2021-01-13 72.90 72.90 70.20 70.70 0.5M
2021-01-12 74.50 74.50 70.08 70.80 1.2M
2021-01-11 73.00 74.80 72.00 72.00 0.5M
2021-01-08 74.20 74.20 72.36 73.30 0.9M
2021-01-07 75.70 75.70 72.50 73.10 1.1M
2021-01-06 73.53 76.91 73.50 74.80 1.4M
2021-01-05 73.00 75.00 73.00 75.00 1.0M
2021-01-04 75.00 75.60 73.60 74.50 0.7M