Foresight Environmental Infrastructure Ltd (FGENF)

FGENF
🏛️ イギリス →
69.30
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
2025-09-26 70.10 70.10 69.30 69.30 1.1M
2025-09-25 70.20 70.20 69.50 69.50 1.3M
2025-09-24 70.60 70.90 70.30 70.30 1.0M
2025-09-23 70.50 71.30 69.90 70.50 1.2M
2025-09-22 71.10 71.60 70.40 71.20 1.4M
2025-09-19 71.90 71.90 71.20 71.30 1.8M
2025-09-18 71.80 72.70 71.80 71.90 1.5M
2025-09-17 72.80 72.80 71.90 72.30 3.7M
2025-09-16 74.20 74.20 72.30 72.40 2.3M
2025-09-15 76.00 76.00 74.00 74.10 1.2M
2025-09-12 75.30 76.10 75.30 75.50 0.5M
2025-09-11 77.00 77.00 74.70 75.40 1.5M
2025-09-10 75.40 76.20 74.60 75.80 1.9M
2025-09-09 76.80 76.90 75.10 75.30 2.3M
2025-09-08 77.20 77.40 76.40 76.60 1.9M
2025-09-05 78.00 78.60 77.40 77.40 0.9M
2025-09-04 79.10 79.10 77.20 78.40 3.9M
2025-09-03 78.80 80.10 78.50 80.00 2.9M
2025-09-02 80.50 80.50 78.60 78.90 2.4M
2025-09-01 79.50 79.50 78.50 78.70 1.1M
2025-08-29 79.50 79.50 78.80 78.90 1.1M
2025-08-28 80.50 80.50 78.80 79.50 1.1M
2025-08-27 80.50 80.50 79.50 79.50 1.0M
2025-08-26 80.00 80.40 79.90 80.40 1.0M
2025-08-22 79.90 80.00 77.50 80.00 2.4M
2025-08-21 80.50 80.50 79.50 79.80 1.2M
2025-08-20 80.20 80.60 79.00 80.40 1.3M
2025-08-19 80.20 80.70 80.20 80.30 0.6M
2025-08-18 80.20 80.60 80.20 80.30 1.7M
2025-08-15 82.90 82.90 79.70 80.00 0.8M
2025-08-14 80.30 80.80 80.00 80.10 1.0M
2025-08-13 80.20 80.70 80.20 80.60 1.0M
2025-08-12 80.50 81.10 80.20 80.50 1.6M
2025-08-11 81.00 81.00 80.30 80.60 1.7M
2025-08-08 81.10 81.60 80.20 80.50 2.8M
2025-08-07 82.00 82.00 81.40 81.40 0.9M
2025-08-06 81.50 82.80 81.50 82.00 1.7M
2025-08-05 82.80 83.30 81.80 82.00 1.6M
2025-08-04 83.40 83.40 81.90 82.40 1.8M
2025-08-01 83.70 84.00 83.00 83.10 0.6M
2025-07-31 83.60 84.00 83.00 83.90 0.7M
2025-07-30 85.00 85.00 83.10 83.70 1.0M
2025-07-29 85.10 85.10 84.00 84.30 0.9M
2025-07-28 84.90 85.80 84.20 84.80 1.1M
2025-07-25 85.20 85.30 84.60 84.80 0.3M
2025-07-24 84.70 85.90 84.70 85.60 0.9M
2025-07-23 83.30 84.70 82.60 84.40 1.3M
2025-07-22 82.00 83.40 81.60 83.20 1.2M
2025-07-21 80.80 82.40 80.80 82.40 1.0M
2025-07-18 81.50 81.60 80.60 80.60 1.8M
2025-07-17 82.30 82.50 81.50 81.50 1.0M
2025-07-16 82.00 82.70 82.00 82.00 1.1M
2025-07-15 80.50 82.90 80.50 82.40 1.5M
2025-07-14 81.80 81.90 81.50 81.50 1.5M
2025-07-11 80.50 82.10 80.50 81.60 0.7M
2025-07-10 80.80 81.50 80.80 81.40 1.7M
2025-07-09 82.80 82.80 80.50 80.80 1.3M
2025-07-08 82.10 83.00 81.80 81.80 1.0M
2025-07-07 83.40 83.90 83.20 83.20 1.2M
2025-07-04 83.30 83.60 83.30 83.60 1.7M
2025-07-03 82.80 83.80 82.80 83.60 1.0M
2025-07-02 81.30 83.20 81.30 83.00 1.6M
2025-07-01 80.10 81.90 80.10 81.40 1.0M
2025-06-30 79.50 81.10 79.50 80.20 2.3M
2025-06-27 79.00 79.60 78.90 79.60 1.9M
2025-06-26 79.90 80.10 79.00 79.40 1.0M
2025-06-25 79.50 80.20 79.00 80.00 1.8M
2025-06-24 79.20 80.00 78.10 79.00 3.1M
2025-06-23 78.50 79.80 78.50 79.80 1.2M
2025-06-20 77.50 79.80 77.50 79.00 1.8M
2025-06-19 77.50 77.50 77.20 77.20 1.4M
2025-06-18 77.10 77.20 77.00 77.20 0.9M
2025-06-17 76.60 77.00 76.50 77.00 1.5M
2025-06-16 76.80 77.10 75.80 77.10 0.9M
2025-06-13 75.70 76.10 75.70 76.00 1.0M
2025-06-12 76.60 76.60 75.70 76.20 1.3M
2025-06-11 76.70 76.90 75.80 75.90 1.2M
2025-06-10 75.60 77.00 75.20 76.70 1.9M
2025-06-09 75.20 76.00 75.10 75.20 1.0M
2025-06-06 76.00 76.60 75.10 75.40 1.7M
2025-06-05 77.00 77.50 75.90 76.50 2.2M
2025-06-04 77.50 78.40 77.50 78.30 1.4M
2025-06-03 76.40 78.00 75.50 77.80 2.8M
2025-06-02 75.00 77.00 75.00 76.70 1.4M
2025-05-30 74.30 75.10 74.30 75.10 0.9M
2025-05-29 75.00 75.20 74.00 74.20 0.9M
2025-05-28 74.90 75.70 74.60 75.00 1.1M
2025-05-27 75.20 75.90 74.40 75.30 1.9M
2025-05-23 74.00 75.00 74.00 74.70 0.8M
2025-05-22 74.70 74.70 74.00 74.00 0.6M
2025-05-21 74.00 74.50 73.50 74.50 0.7M
2025-05-20 73.60 74.80 73.50 74.60 1.5M
2025-05-19 73.70 74.80 73.00 74.00 1.1M
2025-05-16 72.70 74.50 72.70 74.00 0.6M
2025-05-15 73.80 74.20 73.00 73.70 1.0M
2025-05-14 76.90 76.90 74.10 74.10 1.1M
2025-05-13 76.30 77.00 76.30 76.60 1.1M
2025-05-12 76.90 77.30 76.40 76.50 0.8M
2025-05-09 76.90 77.30 76.00 76.80 1.2M
2025-05-08 77.00 77.00 75.40 76.50 1.0M
2025-05-07 75.30 77.30 75.20 77.00 1.3M
2025-05-06 74.70 75.80 74.60 75.80 0.7M
2025-05-02 74.40 74.90 73.90 74.60 0.6M
2025-05-01 72.65 74.90 72.65 74.60 1.2M
2025-04-30 72.70 72.70 72.10 72.70 1.0M
2025-04-29 73.20 73.40 73.00 73.20 1.1M
2025-04-28 73.30 73.90 73.10 73.30 1.0M
2025-04-25 73.90 73.90 72.60 73.30 1.2M
2025-04-24 73.30 73.80 73.20 73.80 1.0M
2025-04-23 73.90 74.80 73.30 73.50 1.7M
2025-04-22 74.00 74.00 73.00 73.60 1.1M
2025-04-17 73.00 73.40 72.70 72.70 1.8M
2025-04-16 73.50 73.60 73.00 73.40 1.0M
2025-04-15 71.30 73.40 71.30 73.20 1.6M
2025-04-14 71.50 72.20 71.30 71.30 1.4M
2025-04-11 70.70 70.90 70.50 70.90 1.4M
2025-04-10 69.00 71.00 69.00 71.00 1.1M
2025-04-09 67.70 68.60 67.00 68.00 1.9M
2025-04-08 65.00 69.70 65.00 69.00 2.1M
2025-04-07 66.00 67.20 64.50 66.50 2.0M
2025-04-04 71.40 71.60 66.90 66.90 2.3M
2025-04-03 72.50 72.50 70.30 70.30 5.5M
2025-04-02 72.30 72.30 71.30 71.60 2.1M
2025-04-01 71.70 73.10 71.50 72.60 1.6M
2025-03-31 72.00 72.00 71.00 71.70 1.7M
2025-03-28 71.00 71.30 70.90 71.20 2.8M
2025-03-27 70.50 71.80 70.50 70.90 1.7M
2025-03-26 71.80 71.90 70.40 70.70 3.2M
2025-03-25 71.80 72.50 71.20 71.30 1.4M
2025-03-24 72.80 72.90 71.10 72.80 1.4M
2025-03-21 74.50 74.50 71.90 71.90 2.6M
2025-03-20 73.40 74.30 73.40 74.20 2.0M
2025-03-19 74.00 74.30 74.00 74.20 0.9M
2025-03-18 73.10 74.30 73.00 74.20 1.9M
2025-03-17 71.10 73.80 70.80 73.40 1.8M
2025-03-14 70.90 71.40 70.90 71.40 2.5M
2025-03-13 70.50 71.00 70.40 70.70 0.8M
2025-03-12 71.30 71.30 70.50 71.00 1.3M
2025-03-11 71.20 71.20 70.60 71.20 1.5M
2025-03-10 70.90 71.40 70.60 70.70 1.1M
2025-03-07 70.80 71.00 70.10 70.50 1.6M
2025-03-06 72.70 72.70 70.50 71.00 2.1M
2025-03-05 73.00 74.50 73.00 74.00 1.9M
2025-03-04 72.90 74.20 72.70 73.40 3.0M
2025-03-03 71.40 73.20 71.40 73.20 1.8M
2025-02-28 71.30 71.90 71.10 71.60 7.8M
2025-02-27 71.00 71.10 71.00 71.10 1.2M
2025-02-26 71.30 71.40 71.00 71.10 0.9M
2025-02-25 72.00 72.00 71.40 71.40 2.2M
2025-02-24 72.20 72.20 70.50 71.30 1.5M
2025-02-21 72.90 73.50 72.10 72.10 2.4M
2025-02-20 71.00 72.80 71.00 72.80 2.0M
2025-02-19 72.30 72.90 71.10 71.80 2.0M
2025-02-18 71.90 72.70 71.20 72.60 3.2M
2025-02-17 71.20 71.70 71.20 71.70 0.7M
2025-02-14 70.00 72.40 70.00 70.60 1.7M
2025-02-13 69.70 70.80 69.10 70.00 1.7M
2025-02-12 68.70 70.30 68.50 70.00 1.7M
2025-02-11 69.00 69.00 68.10 68.30 0.9M
2025-02-10 69.00 69.70 66.00 69.20 1.6M
2025-02-07 67.20 67.40 66.50 67.40 1.5M
2025-02-06 67.10 68.20 66.80 67.10 3.4M
2025-02-05 66.50 66.60 65.60 66.10 2.0M
2025-02-04 67.00 67.20 65.70 65.70 2.7M
2025-02-03 66.00 67.90 66.00 67.30 4.8M
2025-01-31 66.90 68.30 66.70 68.30 2.9M
2025-01-30 66.00 67.60 65.50 67.00 2.4M
2025-01-29 65.00 67.00 64.70 66.50 3.1M
2025-01-28 66.30 66.30 65.90 66.00 1.7M
2025-01-27 65.50 66.20 65.50 66.00 2.7M
2025-01-24 67.00 68.70 64.70 65.90 2.5M
2025-01-23 68.17 69.00 66.04 66.10 2.5M
2025-01-22 68.02 70.50 67.68 67.80 1.6M
2025-01-21 69.00 70.60 68.20 68.90 1.3M
2025-01-20 68.76 70.50 67.50 68.50 2.3M
2025-01-17 69.00 70.92 68.40 69.20 2.1M
2025-01-16 69.11 70.87 69.04 70.50 2.2M
2025-01-15 70.10 70.10 68.32 69.40 2.2M
2025-01-14 70.10 70.10 67.50 68.20 2.3M
2025-01-13 69.66 70.00 68.35 68.50 1.6M
2025-01-10 69.95 70.60 68.90 68.90 2.9M
2025-01-09 69.10 71.02 68.60 70.50 1.8M
2025-01-08 72.80 74.70 69.10 70.00 2.5M
2025-01-07 76.10 76.10 72.70 72.70 1.4M
2025-01-06 75.40 76.10 75.10 75.60 1.5M
2025-01-03 72.10 75.83 72.10 75.80 1.3M
2025-01-02 73.50 74.20 72.58 74.00 1.0M