Facilities By ADF PLC (ADFF)

ADFF
🏛️ イギリス →
17.25
最終更新: 2025-10-03
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 57.50 57.50 57.50 57.50 0.0M
2023-12-28 57.50 58.24 56.00 57.50 0.1M
2023-12-27 54.50 58.25 54.77 57.50 0.0M
2023-12-22 54.50 54.50 54.50 54.50 0.0M
2023-12-21 54.50 55.00 54.00 54.80 0.0M
2023-12-20 54.00 57.80 54.00 55.00 0.1M
2023-12-19 54.00 53.22 53.22 54.00 0.0M
2023-12-18 54.00 55.00 53.20 54.00 0.0M
2023-12-15 54.00 54.98 53.00 54.00 0.0M
2023-12-14 53.00 55.00 52.20 54.00 0.1M
2023-12-13 53.50 53.88 52.20 53.00 0.0M
2023-12-12 52.50 54.00 52.00 53.00 0.0M
2023-12-11 53.00 54.00 52.20 52.50 0.0M
2023-12-08 54.00 54.00 52.00 53.00 0.1M
2023-12-07 54.00 55.00 53.10 54.00 0.0M
2023-12-06 56.00 57.00 53.03 54.00 0.0M
2023-12-05 56.00 56.00 56.00 56.00 0.0M
2023-12-04 56.00 55.00 55.00 56.00 0.0M
2023-12-01 56.00 56.33 55.00 56.00 0.0M
2023-11-30 56.50 55.77 55.00 56.00 0.0M
2023-11-29 56.50 57.40 55.77 56.50 0.0M
2023-11-28 58.50 58.90 55.00 57.40 0.0M
2023-11-27 58.50 58.20 57.25 58.50 0.0M
2023-11-24 58.50 57.22 57.00 58.50 0.0M
2023-11-23 58.50 58.50 55.80 58.50 0.0M
2023-11-22 58.00 58.44 54.80 58.50 0.1M
2023-11-21 57.50 57.50 57.50 57.50 0.0M
2023-11-20 58.00 58.75 56.60 57.50 0.0M
2023-11-17 58.00 58.85 56.50 58.00 0.0M
2023-11-16 58.00 59.00 56.40 58.00 0.0M
2023-11-15 58.50 59.32 56.25 58.00 0.0M
2023-11-14 58.50 59.80 57.13 58.50 0.0M
2023-11-13 58.00 59.00 57.04 58.50 0.1M
2023-11-10 58.00 60.00 57.04 58.00 0.1M
2023-11-09 52.50 60.37 53.88 57.50 0.2M
2023-11-08 53.50 53.00 51.03 52.50 0.1M
2023-11-07 56.00 57.00 52.03 53.50 0.1M
2023-11-06 54.00 56.94 55.00 56.00 0.1M
2023-11-03 53.50 55.00 53.00 54.00 0.0M
2023-11-02 53.50 53.17 53.12 53.50 0.0M
2023-11-01 53.50 55.00 52.00 54.00 0.0M
2023-10-31 53.50 55.00 53.12 53.00 0.0M
2023-10-30 53.50 54.30 53.00 53.50 0.0M
2023-10-27 52.50 54.40 51.06 53.50 0.1M
2023-10-26 51.00 53.37 50.71 52.50 0.1M
2023-10-25 52.00 52.00 51.00 51.00 0.1M
2023-10-24 52.00 51.80 51.75 52.00 0.0M
2023-10-23 52.50 51.75 50.00 52.00 0.0M
2023-10-20 53.50 55.00 49.91 52.00 0.1M
2023-10-19 55.00 54.13 52.00 54.00 0.1M
2023-10-18 55.50 55.49 54.00 54.00 0.0M
2023-10-17 55.50 55.50 54.00 55.00 0.0M
2023-10-16 55.50 55.68 55.05 55.50 0.1M
2023-10-13 56.00 56.40 55.35 55.50 0.0M
2023-10-12 58.50 60.00 56.00 56.00 0.3M
2023-10-11 58.50 59.88 58.35 59.00 0.4M
2023-10-10 59.00 59.85 58.30 58.50 0.0M
2023-10-09 57.50 61.70 57.00 60.00 0.1M
2023-10-06 56.00 58.80 56.25 57.00 0.1M
2023-10-05 56.00 56.00 55.52 56.00 0.0M
2023-10-04 57.50 59.00 57.00 56.00 0.0M
2023-10-03 57.50 58.90 56.00 56.00 0.1M
2023-10-02 58.00 59.00 57.70 57.50 0.0M
2023-09-29 57.00 59.00 54.80 59.00 0.1M
2023-09-28 57.00 57.97 53.75 57.00 0.3M
2023-09-27 56.50 57.94 56.00 57.50 0.0M
2023-09-26 57.50 58.00 56.15 56.50 0.0M
2023-09-25 53.50 58.00 53.50 57.50 0.2M
2023-09-22 53.00 53.85 53.00 53.50 0.0M
2023-09-21 53.00 54.00 52.50 53.80 0.1M
2023-09-20 51.00 53.50 50.80 53.00 0.1M
2023-09-19 51.00 51.98 50.50 51.00 0.0M
2023-09-18 53.50 54.94 51.27 51.00 0.1M
2023-09-15 53.00 52.33 52.10 52.20 0.0M
2023-09-14 53.00 54.00 52.02 53.60 0.1M
2023-09-13 53.50 55.00 53.02 53.50 0.1M
2023-09-12 53.00 55.00 53.55 55.00 0.1M
2023-09-11 52.50 55.00 52.00 53.00 0.0M
2023-09-08 52.00 53.94 52.06 52.50 0.0M
2023-09-07 52.00 53.00 51.75 52.00 0.0M
2023-09-06 51.00 52.00 52.00 51.50 0.0M
2023-09-05 51.00 51.80 51.03 51.00 0.0M
2023-09-04 51.00 51.00 51.00 51.00 0.0M
2023-09-01 51.00 51.98 50.35 51.00 0.0M
2023-08-31 51.00 51.80 51.00 51.00 0.0M
2023-08-30 51.00 51.80 51.03 51.00 0.0M
2023-08-29 52.00 53.00 50.30 51.80 0.1M
2023-08-25 53.50 54.00 51.33 52.00 0.1M
2023-08-24 53.50 54.00 52.56 53.50 0.0M
2023-08-23 53.50 54.50 52.47 53.50 0.0M
2023-08-22 54.00 56.85 54.00 53.50 0.1M
2023-08-21 53.00 54.00 53.00 54.00 0.0M
2023-08-18 51.50 54.00 52.25 54.00 0.1M
2023-08-17 51.50 52.25 50.25 51.50 0.1M
2023-08-16 48.50 52.97 50.00 51.50 0.1M
2023-08-15 49.00 50.00 48.06 50.00 0.1M
2023-08-14 49.50 49.85 48.00 49.00 0.2M
2023-08-11 49.00 50.00 49.02 49.00 0.0M
2023-08-10 49.00 50.00 47.00 49.00 0.1M
2023-08-09 47.50 50.00 46.76 49.00 0.1M
2023-08-08 48.00 49.00 46.00 47.50 0.0M
2023-08-07 48.00 49.00 46.75 48.00 0.1M
2023-08-04 45.50 49.00 45.00 48.00 0.0M
2023-08-03 41.50 47.00 42.97 46.00 0.1M
2023-08-02 44.50 46.75 43.35 44.50 0.2M
2023-08-01 47.00 46.98 45.34 44.50 0.0M
2023-07-31 44.00 47.90 44.48 47.00 0.1M
2023-07-28 44.00 44.75 43.32 44.00 0.0M
2023-07-27 44.00 44.80 43.15 44.00 0.0M
2023-07-26 42.50 45.00 43.00 44.00 0.1M
2023-07-25 40.50 43.00 40.00 42.50 0.3M
2023-07-24 43.50 44.00 37.26 40.50 0.5M
2023-07-21 44.50 44.93 43.70 43.70 0.0M
2023-07-20 47.50 48.00 44.10 45.00 0.1M
2023-07-19 47.50 49.00 46.00 47.40 0.1M
2023-07-18 47.50 47.90 46.90 47.50 0.0M
2023-07-17 47.50 48.77 46.00 47.00 0.1M
2023-07-14 51.00 50.50 44.00 46.20 0.4M
2023-07-13 52.50 53.00 50.10 51.00 0.1M
2023-07-12 50.00 53.00 50.18 52.50 0.1M
2023-07-11 53.50 53.00 48.01 50.00 0.4M
2023-07-10 55.50 56.00 52.25 53.50 0.1M
2023-07-07 56.00 55.02 54.00 55.50 0.0M
2023-07-06 56.00 57.00 55.13 56.00 0.0M
2023-07-05 56.00 55.11 55.02 56.00 0.0M
2023-07-04 56.00 56.77 54.38 56.00 0.0M
2023-07-03 56.00 56.20 55.35 56.00 0.0M
2023-06-30 55.00 56.00 55.00 56.00 0.1M
2023-06-29 56.50 56.25 54.10 56.00 0.1M
2023-06-28 56.50 56.20 56.00 56.20 0.1M
2023-06-27 56.50 56.64 56.00 56.50 0.0M
2023-06-26 56.50 57.00 56.00 56.50 0.0M
2023-06-23 56.50 56.00 56.00 56.50 0.0M
2023-06-22 56.50 57.00 56.00 56.50 0.1M
2023-06-21 57.50 56.16 56.00 57.00 0.1M
2023-06-20 59.00 58.00 50.35 57.50 0.7M
2023-06-19 59.00 59.70 58.00 59.00 0.0M
2023-06-16 58.50 59.98 56.00 59.00 0.1M
2023-06-15 59.00 60.00 58.00 58.50 0.1M
2023-06-14 60.00 61.00 57.00 59.00 0.1M
2023-06-13 59.00 61.00 57.04 60.00 0.3M
2023-06-12 56.50 60.00 56.50 57.00 0.3M
2023-06-09 56.50 56.50 56.50 56.50 0.0M
2023-06-08 56.50 56.69 56.00 56.50 0.1M
2023-06-07 56.50 56.95 56.01 56.50 0.1M
2023-06-06 56.50 56.90 54.80 56.50 0.0M
2023-06-05 55.50 57.00 54.03 56.50 0.1M
2023-06-02 55.50 56.40 55.55 55.50 0.0M
2023-06-01 54.00 55.00 53.36 55.50 0.0M
2023-05-31 55.00 55.98 52.00 54.00 0.0M
2023-05-30 56.50 56.70 55.00 55.00 0.0M
2023-05-26 54.50 57.25 53.22 56.50 0.1M
2023-05-25 54.50 54.50 54.50 54.50 0.0M
2023-05-24 54.00 54.50 54.46 54.50 0.0M
2023-05-23 54.50 55.50 53.04 54.00 0.1M
2023-05-22 56.50 57.00 53.75 54.50 0.1M
2023-05-19 56.50 57.11 55.00 56.50 0.1M
2023-05-18 58.00 57.75 55.60 56.50 0.0M
2023-05-17 57.00 57.98 57.21 58.00 0.0M
2023-05-16 58.00 59.20 56.00 59.20 0.1M
2023-05-15 58.00 58.40 57.00 58.00 0.0M
2023-05-12 57.50 59.00 57.00 58.00 0.0M
2023-05-11 56.00 59.00 55.00 57.50 0.1M
2023-05-10 56.00 55.00 55.00 56.00 0.0M
2023-05-09 56.50 58.00 55.00 56.00 0.1M
2023-05-05 56.50 57.90 54.00 57.00 0.3M
2023-05-04 59.00 59.00 53.00 57.50 8.1M
2023-05-03 59.50 60.00 58.00 60.00 0.1M
2023-05-02 59.00 63.67 59.50 61.00 0.3M
2023-04-28 58.50 59.00 58.45 58.50 0.0M
2023-04-27 59.00 59.80 58.36 58.50 0.0M
2023-04-26 59.00 59.89 59.89 59.00 0.0M
2023-04-25 60.50 60.01 59.20 59.00 0.0M
2023-04-24 57.80 61.00 57.02 60.50 0.1M
2023-04-21 58.30 58.50 57.10 57.80 0.1M
2023-04-20 58.50 58.60 58.60 58.30 0.0M
2023-04-19 59.00 58.50 58.00 58.50 0.1M
2023-04-18 59.00 60.00 58.25 59.00 0.0M
2023-04-17 56.50 60.00 56.37 59.00 0.1M
2023-04-14 56.50 56.99 56.21 56.50 0.1M
2023-04-13 56.50 56.90 56.16 56.50 0.0M
2023-04-12 57.00 57.68 56.04 56.50 0.0M
2023-04-11 58.50 58.70 56.00 57.00 0.1M
2023-04-06 58.50 59.60 58.00 58.50 0.1M
2023-04-05 58.50 58.90 58.50 58.50 0.0M
2023-04-04 59.00 58.20 58.00 58.50 0.0M
2023-04-03 59.00 59.98 59.70 59.00 0.0M
2023-03-31 59.00 59.90 58.16 59.00 0.0M
2023-03-30 58.50 60.00 58.80 59.00 0.0M
2023-03-29 59.00 59.02 58.00 58.50 0.0M
2023-03-28 59.50 60.00 59.93 59.50 0.0M
2023-03-27 59.00 59.88 58.35 59.50 0.0M
2023-03-24 59.00 60.00 58.35 59.00 0.0M
2023-03-23 59.00 59.98 58.30 59.00 0.0M
2023-03-22 59.00 59.98 59.20 59.00 0.0M
2023-03-21 59.00 59.98 59.00 59.00 0.0M
2023-03-20 63.00 62.30 59.00 59.00 0.1M
2023-03-17 61.00 65.00 60.02 63.00 0.2M
2023-03-16 56.50 63.00 55.12 61.00 0.1M
2023-03-15 54.50 58.00 53.40 56.50 0.1M
2023-03-14 56.00 56.20 53.36 54.50 0.0M
2023-03-13 55.50 56.26 54.00 55.50 0.1M
2023-03-10 59.00 59.40 55.00 55.50 0.2M
2023-03-09 59.00 59.45 59.45 59.00 0.0M
2023-03-08 59.00 59.90 58.00 59.00 0.1M
2023-03-07 58.50 59.00 58.10 59.00 0.0M
2023-03-06 58.50 58.50 58.50 58.50 0.0M
2023-03-03 59.00 59.25 57.05 58.50 0.0M
2023-03-02 60.00 60.25 58.04 59.00 0.0M
2023-03-01 60.00 62.80 59.31 60.00 0.0M
2023-02-28 60.50 60.10 59.25 60.00 0.0M
2023-02-27 59.50 60.50 59.00 60.50 0.0M
2023-02-24 60.50 61.00 57.00 59.50 0.0M
2023-02-23 61.50 61.92 59.00 60.50 0.1M
2023-02-22 62.50 62.40 60.00 61.50 0.0M
2023-02-21 62.50 64.00 61.00 62.50 0.0M
2023-02-20 62.50 64.00 61.26 62.50 0.0M
2023-02-17 64.00 64.97 61.74 62.50 0.2M
2023-02-16 61.00 65.00 60.00 64.00 0.2M
2023-02-15 58.50 63.00 58.20 61.00 0.2M
2023-02-14 54.50 60.45 53.80 58.50 0.2M
2023-02-13 53.00 54.00 53.10 54.50 0.0M
2023-02-10 53.50 53.87 52.55 53.00 0.0M
2023-02-09 54.50 55.00 52.00 54.00 0.1M
2023-02-08 55.50 56.05 53.50 54.50 0.1M
2023-02-07 56.00 56.17 54.00 55.50 0.0M
2023-02-06 58.50 59.00 54.20 56.00 0.0M
2023-02-03 56.00 59.00 55.00 58.50 0.1M
2023-02-02 56.00 58.13 54.15 56.00 0.0M
2023-02-01 55.50 56.22 54.18 55.50 0.0M
2023-01-31 56.50 55.20 54.15 55.50 0.0M
2023-01-30 55.00 57.90 54.66 56.50 0.1M
2023-01-27 56.00 56.51 54.00 55.00 0.0M
2023-01-26 57.00 56.90 55.00 55.00 0.0M
2023-01-25 56.50 57.00 56.02 57.00 0.0M
2023-01-24 56.50 59.00 55.60 56.50 0.1M
2023-01-23 54.20 54.76 54.00 54.50 0.0M
2023-01-20 52.00 54.40 52.60 54.20 0.1M
2023-01-19 54.50 54.40 51.32 52.00 0.1M
2023-01-18 54.50 55.00 54.00 54.50 0.0M
2023-01-17 52.70 57.00 52.65 54.50 0.2M
2023-01-16 52.00 53.00 51.50 52.70 0.1M
2023-01-13 52.00 52.60 51.00 52.00 0.3M
2023-01-12 53.00 53.75 50.00 52.00 0.2M
2023-01-11 51.50 55.00 51.80 53.00 0.4M
2023-01-10 53.00 52.49 51.10 51.50 0.1M
2023-01-09 53.00 54.00 52.00 54.00 0.0M
2023-01-06 53.50 54.00 52.10 53.00 0.2M
2023-01-05 56.00 56.00 52.20 53.50 0.1M
2023-01-04 57.00 56.80 54.06 56.00 0.1M
2023-01-03 60.00 59.00 53.00 57.00 0.2M