Flowtech Fluidpower PLC (FLOL)

FLOL
🏛️ イギリス →
73.00
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
2023-12-29 81.33 83.09 81.33 82.90 0.0M
2023-12-28 81.20 83.30 81.20 82.30 0.0M
2023-12-27 81.66 83.63 80.75 82.20 0.0M
2023-12-22 83.71 83.71 81.65 83.00 0.0M
2023-12-21 85.00 85.00 81.50 83.10 0.3M
2023-12-20 81.89 85.00 81.50 83.00 0.2M
2023-12-19 83.40 85.00 80.71 81.50 0.1M
2023-12-18 82.24 85.00 81.71 82.50 0.0M
2023-12-15 78.54 85.42 78.00 82.00 0.1M
2023-12-14 77.53 78.57 75.00 77.50 0.1M
2023-12-13 78.00 78.00 75.90 76.50 0.0M
2023-12-12 76.00 78.40 75.60 77.50 0.0M
2023-12-11 74.00 76.80 74.00 76.50 0.0M
2023-12-08 74.00 75.40 73.50 74.70 0.1M
2023-12-07 73.51 75.42 73.00 73.60 0.0M
2023-12-06 74.50 74.90 72.55 74.70 0.1M
2023-12-05 74.20 76.80 73.00 75.00 0.2M
2023-12-04 77.49 77.93 75.00 75.80 0.1M
2023-12-01 78.55 78.99 74.48 77.30 0.2M
2023-11-30 80.70 81.00 78.00 81.00 0.1M
2023-11-29 81.10 81.10 79.38 80.20 0.0M
2023-11-28 82.00 82.00 79.38 80.70 0.1M
2023-11-27 81.20 84.00 78.80 81.20 0.2M
2023-11-24 83.34 83.34 81.00 81.20 1.3M
2023-11-23 82.00 84.80 82.00 82.60 0.0M
2023-11-22 83.00 85.00 82.20 85.00 0.2M
2023-11-21 82.95 84.00 81.64 82.50 0.1M
2023-11-20 81.34 83.41 81.34 82.30 0.1M
2023-11-17 83.41 85.00 82.90 83.50 0.0M
2023-11-16 81.19 84.80 81.19 83.20 0.3M
2023-11-15 81.00 81.40 80.25 80.50 0.2M
2023-11-14 78.60 82.00 78.60 80.00 0.2M
2023-11-13 81.29 82.00 78.60 79.50 0.0M
2023-11-10 81.48 81.48 80.45 81.10 0.1M
2023-11-09 80.86 83.00 79.73 81.50 0.1M
2023-11-08 80.22 81.90 80.11 80.20 0.1M
2023-11-07 81.00 81.62 79.74 80.70 0.0M
2023-11-06 82.80 82.80 78.66 79.80 0.0M
2023-11-03 81.00 81.62 78.00 79.70 0.1M
2023-11-02 81.75 81.86 79.00 81.60 0.1M
2023-11-01 81.00 82.00 80.59 82.00 0.0M
2023-10-31 81.20 82.88 81.00 81.50 0.0M
2023-10-30 84.49 84.89 81.50 83.10 0.0M
2023-10-27 87.00 87.00 82.43 84.60 0.0M
2023-10-26 83.00 84.89 82.20 84.60 0.0M
2023-10-25 82.20 84.98 82.20 85.20 0.0M
2023-10-24 85.00 87.00 83.94 84.60 0.0M
2023-10-23 83.88 86.00 82.95 84.00 0.0M
2023-10-20 84.00 86.00 83.16 84.50 0.0M
2023-10-19 84.67 87.80 84.00 86.80 0.3M
2023-10-18 86.85 86.85 84.24 85.10 0.0M
2023-10-17 86.90 86.90 84.67 85.60 0.0M
2023-10-16 86.20 87.59 83.43 85.60 0.0M
2023-10-13 87.08 87.08 83.43 85.10 0.0M
2023-10-12 86.20 86.20 83.43 85.10 0.0M
2023-10-11 86.96 87.15 83.21 84.50 0.2M
2023-10-10 82.00 86.68 82.00 85.50 0.0M
2023-10-09 84.86 85.80 82.76 84.00 0.0M
2023-10-06 83.26 85.27 82.00 83.90 0.0M
2023-10-05 84.34 85.12 83.49 84.50 0.0M
2023-10-04 85.00 88.80 84.53 86.00 0.1M
2023-10-03 87.00 89.01 85.00 86.90 0.1M
2023-10-02 93.00 93.00 87.00 88.40 0.0M
2023-09-29 92.80 92.80 88.96 90.40 0.0M
2023-09-28 91.85 91.85 88.96 90.40 0.0M
2023-09-27 91.85 91.85 89.60 90.40 0.0M
2023-09-26 91.00 91.00 89.60 90.40 0.0M
2023-09-25 92.80 92.80 88.00 90.40 0.0M
2023-09-22 92.00 92.00 89.00 90.90 0.0M
2023-09-21 89.00 90.88 89.00 90.90 0.0M
2023-09-20 89.25 91.08 89.00 90.40 0.0M
2023-09-19 90.40 92.00 89.20 90.60 0.1M
2023-09-18 92.00 92.00 90.20 91.60 0.0M
2023-09-15 91.20 93.00 91.20 92.10 0.2M
2023-09-14 93.16 93.16 91.00 92.10 0.0M
2023-09-13 91.36 93.40 91.36 93.60 0.0M
2023-09-12 93.67 95.00 91.36 93.10 0.1M
2023-09-11 91.30 95.00 90.61 93.10 0.1M
2023-09-08 91.20 94.90 91.20 93.60 0.2M
2023-09-07 96.00 96.00 92.20 94.60 0.0M
2023-09-06 95.28 96.28 92.20 94.60 0.1M
2023-09-05 92.03 96.94 92.03 93.60 0.1M
2023-09-04 95.00 96.00 91.50 93.30 0.1M
2023-09-01 95.00 95.50 92.15 93.40 0.0M
2023-08-31 86.75 94.00 86.75 94.00 0.2M
2023-08-30 83.00 85.80 82.31 84.90 1.1M
2023-08-29 82.59 85.80 82.00 83.90 0.2M
2023-08-25 82.59 85.80 82.20 83.90 0.0M
2023-08-24 85.00 85.80 81.61 83.40 0.0M
2023-08-23 87.00 87.00 81.20 83.40 0.0M
2023-08-22 89.80 89.80 85.00 86.50 0.0M
2023-08-21 89.75 89.75 85.85 87.40 0.0M
2023-08-18 93.60 93.60 87.60 87.90 0.1M
2023-08-17 90.91 92.00 90.91 91.00 0.0M
2023-08-16 90.98 92.60 90.91 91.30 0.0M
2023-08-15 91.20 93.60 90.20 91.40 0.1M
2023-08-14 91.20 92.30 91.20 91.60 0.0M
2023-08-11 92.40 92.40 91.20 91.80 0.0M
2023-08-10 92.70 93.00 91.37 92.10 0.0M
2023-08-09 92.60 92.70 91.33 92.10 0.0M
2023-08-08 93.01 94.00 91.49 92.40 0.1M
2023-08-07 93.20 96.00 91.79 94.00 0.1M
2023-08-04 88.20 93.40 88.20 93.00 0.2M
2023-08-03 87.80 92.00 84.00 89.60 0.1M
2023-08-02 87.95 90.12 85.60 84.50 0.1M
2023-08-01 93.80 94.00 89.00 89.00 0.2M
2023-07-31 97.00 97.00 92.85 93.00 1.1M
2023-07-28 109.40 117.00 105.00 115.50 0.2M
2023-07-27 109.00 110.50 106.50 108.75 0.0M
2023-07-26 106.85 109.00 106.85 109.00 0.0M
2023-07-25 108.74 109.00 105.00 107.25 0.0M
2023-07-24 110.50 110.50 105.50 107.00 0.0M
2023-07-21 102.50 110.00 102.50 108.25 0.1M
2023-07-20 101.10 103.00 101.00 101.75 0.0M
2023-07-19 102.40 103.00 101.00 101.75 0.1M
2023-07-18 103.00 103.00 101.00 101.50 0.1M
2023-07-17 102.50 103.00 100.67 101.50 0.0M
2023-07-14 102.50 102.50 100.00 101.00 0.0M
2023-07-13 100.47 102.50 100.30 101.50 0.0M
2023-07-12 100.53 102.81 100.00 101.50 0.1M
2023-07-11 95.00 100.00 95.00 99.50 0.1M
2023-07-10 94.80 99.85 94.80 97.50 0.0M
2023-07-07 97.42 99.40 95.25 97.20 0.0M
2023-07-06 98.72 98.72 97.42 97.20 0.0M
2023-07-05 95.06 97.40 95.06 97.20 0.1M
2023-07-04 97.40 97.40 95.00 94.80 0.0M
2023-07-03 96.55 97.20 95.00 94.60 0.0M
2023-06-30 97.20 97.20 94.00 95.10 0.0M
2023-06-29 96.55 97.20 96.49 95.10 0.0M
2023-06-28 98.66 99.67 94.59 95.10 0.1M
2023-06-27 101.50 101.75 98.00 97.90 0.0M
2023-06-26 107.50 107.50 100.39 101.50 0.0M
2023-06-23 104.90 104.90 103.00 105.00 0.0M
2023-06-22 105.80 105.80 103.34 105.00 0.0M
2023-06-21 107.00 107.00 104.00 105.00 0.0M
2023-06-20 107.00 107.00 103.00 105.00 0.0M
2023-06-19 110.00 110.00 104.15 105.00 0.0M
2023-06-16 109.43 109.43 106.73 108.25 0.1M
2023-06-15 107.50 109.43 107.00 108.75 0.0M
2023-06-14 107.49 110.00 107.49 108.75 0.1M
2023-06-13 108.50 108.70 107.50 108.75 0.1M
2023-06-12 107.10 108.80 106.10 108.00 0.0M
2023-06-09 109.75 111.00 107.10 108.50 0.0M
2023-06-08 107.75 111.00 107.50 108.50 0.0M
2023-06-07 108.10 110.15 107.10 108.25 0.1M
2023-06-06 108.10 108.10 107.10 108.25 0.0M
2023-06-05 111.00 111.00 107.10 108.25 0.0M
2023-06-02 108.50 108.50 107.10 108.25 0.0M
2023-06-01 107.08 108.50 105.73 107.75 0.0M
2023-05-31 106.20 110.00 105.50 107.75 0.0M
2023-05-30 109.00 109.00 106.20 107.75 0.0M
2023-05-26 107.08 109.00 107.08 107.75 0.0M
2023-05-25 109.00 109.00 107.00 107.75 0.0M
2023-05-24 109.00 110.00 107.00 107.75 0.0M
2023-05-23 109.99 109.99 106.00 108.00 0.1M
2023-05-22 109.99 109.99 107.00 108.75 0.0M
2023-05-19 110.05 110.05 107.00 108.75 0.0M
2023-05-18 110.63 110.63 106.86 108.75 0.0M
2023-05-17 108.25 109.11 106.50 107.50 0.0M
2023-05-16 105.00 112.00 105.00 109.75 0.1M
2023-05-15 111.30 111.30 106.12 107.50 0.0M
2023-05-12 108.52 111.40 106.56 109.75 0.1M
2023-05-11 106.50 110.01 104.65 107.75 0.1M
2023-05-10 105.00 105.80 105.00 105.25 0.1M
2023-05-09 103.00 105.14 103.00 104.50 0.1M
2023-05-05 108.31 108.31 101.00 104.00 0.3M
2023-05-04 107.50 111.00 107.50 109.25 0.0M
2023-05-03 111.00 111.00 108.04 109.25 0.0M
2023-05-02 106.80 110.97 104.30 109.25 0.1M
2023-04-28 105.90 107.26 104.21 105.25 0.0M
2023-04-27 102.00 106.05 102.00 105.25 0.1M
2023-04-26 102.90 104.00 102.86 103.75 0.0M
2023-04-25 105.08 105.19 102.20 104.75 0.0M
2023-04-24 103.00 105.19 102.70 104.75 0.0M
2023-04-21 105.00 106.50 102.00 104.25 0.1M
2023-04-20 104.00 105.00 102.25 104.75 0.0M
2023-04-19 105.47 105.47 102.86 104.75 0.0M
2023-04-18 106.50 106.50 103.00 105.25 0.0M
2023-04-17 105.20 107.50 103.53 105.25 0.0M
2023-04-14 107.50 107.50 104.54 106.25 0.1M
2023-04-13 102.50 106.63 102.50 105.75 0.0M
2023-04-12 108.00 108.00 102.50 104.50 0.1M
2023-04-11 111.00 112.50 108.98 110.50 0.1M
2023-04-06 109.12 111.00 109.12 110.50 0.0M
2023-04-05 108.10 110.50 107.00 111.00 0.1M
2023-04-04 107.40 110.58 107.40 109.50 0.0M
2023-04-03 104.25 107.50 104.20 106.50 0.1M
2023-03-31 102.54 104.80 102.35 103.75 0.0M
2023-03-30 102.61 105.00 100.36 101.25 0.1M
2023-03-29 97.03 102.69 97.00 102.00 0.1M
2023-03-28 97.00 98.00 96.25 98.10 0.1M
2023-03-27 98.18 99.80 94.00 96.90 0.1M
2023-03-24 98.00 100.63 98.00 99.75 0.1M
2023-03-23 104.65 104.65 98.60 100.00 0.1M
2023-03-22 106.82 108.72 101.43 102.75 0.1M
2023-03-21 115.00 115.00 105.55 109.50 0.1M
2023-03-20 111.46 111.46 108.79 111.75 0.0M
2023-03-17 113.25 114.44 109.09 111.50 0.0M
2023-03-16 109.38 113.00 109.09 111.50 0.0M
2023-03-15 110.78 115.00 108.25 115.00 0.0M
2023-03-14 112.00 112.00 110.60 112.50 0.0M
2023-03-13 116.40 116.40 108.60 112.00 0.0M
2023-03-10 117.68 117.68 112.50 116.50 0.0M
2023-03-09 117.00 118.45 114.63 116.50 0.1M
2023-03-08 123.00 123.00 117.47 118.50 0.0M
2023-03-07 117.83 119.50 117.63 118.50 0.0M
2023-03-06 121.00 121.00 117.00 120.00 0.0M
2023-03-03 121.70 121.70 117.93 120.00 0.0M
2023-03-02 122.06 125.00 118.26 121.00 0.0M
2023-03-01 119.46 122.90 117.35 121.50 0.1M
2023-02-28 120.60 124.00 119.47 121.50 0.0M
2023-02-27 124.50 124.70 120.25 121.00 0.0M
2023-02-24 120.15 124.50 120.15 121.50 0.0M
2023-02-23 124.50 124.70 120.00 122.00 0.0M
2023-02-22 124.28 124.70 121.00 122.50 0.0M
2023-02-21 120.20 125.00 120.20 122.00 0.0M
2023-02-20 124.75 124.75 119.00 122.00 0.0M
2023-02-17 122.85 125.00 120.00 122.50 0.0M
2023-02-16 121.50 127.07 120.75 124.00 0.0M
2023-02-15 122.70 128.00 120.00 124.00 0.0M
2023-02-14 122.51 127.60 122.51 124.00 0.0M
2023-02-13 122.18 126.76 122.00 122.00 0.0M
2023-02-10 124.55 126.00 121.00 121.00 0.0M
2023-02-09 123.89 123.89 120.50 120.50 0.0M
2023-02-08 123.51 124.40 119.00 122.00 0.0M
2023-02-07 122.00 125.00 119.50 122.50 0.0M
2023-02-06 116.00 121.50 116.00 120.00 0.0M
2023-02-03 117.18 122.07 116.00 116.50 0.0M
2023-02-02 113.00 119.49 110.00 117.25 0.0M
2023-02-01 113.80 115.00 111.20 112.75 0.0M
2023-01-31 111.50 114.00 111.00 112.75 0.0M
2023-01-30 111.10 112.96 110.00 112.75 0.1M
2023-01-27 113.00 113.00 111.10 112.75 0.0M
2023-01-26 112.00 113.00 111.00 112.00 0.0M
2023-01-25 106.00 110.96 106.00 109.50 0.0M
2023-01-24 112.00 112.00 108.49 110.00 0.0M
2023-01-23 109.25 110.95 107.60 108.50 0.0M
2023-01-20 107.50 110.00 107.50 108.50 0.0M
2023-01-19 107.24 110.90 107.24 108.50 0.0M
2023-01-18 106.96 111.00 105.90 108.50 0.0M
2023-01-17 105.00 111.30 105.00 108.50 0.0M
2023-01-16 112.00 113.00 105.00 108.50 0.0M
2023-01-13 105.00 112.00 105.00 109.00 0.0M
2023-01-12 108.20 110.91 108.20 108.50 0.0M
2023-01-11 110.86 110.91 108.03 108.50 0.0M
2023-01-10 109.76 110.85 107.67 108.25 0.0M
2023-01-09 110.00 111.00 107.25 107.00 0.0M
2023-01-06 106.50 108.25 106.50 106.50 0.0M
2023-01-05 106.00 109.36 103.00 106.50 0.0M
2023-01-04 105.50 108.20 103.00 105.25 0.0M
2023-01-03 105.63 108.40 105.63 107.50 0.0M