Foxtons Group Plc ORD (FOXT)

FOXT
🏛️ イギリス →
55.00
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 45.20 47.65 44.56 46.00 1.0M
2023-12-28 44.63 45.50 44.00 45.50 0.2M
2023-12-27 45.00 45.45 43.00 44.25 0.7M
2023-12-22 44.77 45.51 44.77 45.50 0.0M
2023-12-21 44.45 45.95 44.45 45.40 0.3M
2023-12-20 44.95 45.00 43.85 44.65 0.2M
2023-12-19 44.90 44.90 43.20 44.20 0.2M
2023-12-18 44.70 44.95 43.00 44.00 0.5M
2023-12-15 44.30 45.00 44.25 44.25 0.2M
2023-12-14 43.10 45.00 43.10 44.40 0.2M
2023-12-13 44.80 45.00 43.53 44.00 0.1M
2023-12-12 44.60 45.90 44.45 44.45 0.7M
2023-12-11 43.40 44.95 43.40 44.50 1.4M
2023-12-08 43.55 44.95 43.45 44.90 0.2M
2023-12-07 42.60 45.00 42.55 44.80 0.6M
2023-12-06 42.05 43.10 42.05 42.70 0.2M
2023-12-05 43.70 43.70 42.11 42.80 0.1M
2023-12-04 44.00 44.00 42.35 43.00 0.2M
2023-12-01 44.75 44.80 44.05 44.35 0.2M
2023-11-30 43.69 44.65 43.00 44.15 0.4M
2023-11-29 44.26 44.26 43.10 44.10 0.4M
2023-11-28 44.40 45.00 44.05 44.25 0.1M
2023-11-27 44.63 45.75 44.55 44.55 0.3M
2023-11-24 45.20 45.25 44.05 45.15 0.4M
2023-11-23 43.18 45.67 43.00 44.50 1.3M
2023-11-22 43.25 43.95 42.80 43.65 0.6M
2023-11-21 44.00 44.00 43.20 43.65 1.1M
2023-11-20 41.00 44.50 41.00 43.20 1.6M
2023-11-17 40.41 40.50 40.00 40.50 0.1M
2023-11-16 40.50 41.45 40.10 40.10 0.3M
2023-11-15 40.00 41.50 40.00 40.80 0.1M
2023-11-14 39.05 40.95 39.05 40.80 0.6M
2023-11-13 39.13 41.15 39.00 40.00 4.5M
2023-11-10 39.75 39.75 38.70 39.05 0.5M
2023-11-09 39.85 39.85 38.58 39.50 0.2M
2023-11-08 38.80 39.50 38.65 39.45 0.1M
2023-11-07 39.75 39.75 38.70 39.00 0.2M
2023-11-06 38.74 39.53 38.55 39.25 1.7M
2023-11-03 37.50 39.85 37.00 38.80 0.3M
2023-11-02 38.60 38.82 37.81 37.85 0.1M
2023-11-01 37.90 38.45 37.03 38.15 0.3M
2023-10-31 36.55 37.73 36.50 37.50 2.1M
2023-10-30 36.35 37.95 36.35 36.95 1.5M
2023-10-27 37.00 37.50 36.00 37.00 1.1M
2023-10-26 37.73 37.73 35.00 35.10 0.4M
2023-10-25 37.55 38.00 37.45 38.00 0.2M
2023-10-24 36.05 37.75 36.05 37.75 0.2M
2023-10-23 36.95 37.00 35.80 36.50 0.1M
2023-10-20 35.70 36.79 35.00 36.40 0.2M
2023-10-19 36.08 36.10 35.81 36.00 0.0M
2023-10-18 36.03 36.50 36.03 36.50 0.0M
2023-10-17 36.00 36.00 35.35 35.50 0.3M
2023-10-16 35.81 36.45 35.50 35.50 0.0M
2023-10-13 36.13 36.50 35.00 35.95 0.3M
2023-10-12 35.44 36.60 35.44 36.60 0.1M
2023-10-11 35.69 36.28 35.25 36.00 0.2M
2023-10-10 35.91 36.08 35.25 35.90 0.1M
2023-10-09 35.81 37.00 35.00 35.25 0.2M
2023-10-06 36.60 36.95 35.50 36.20 0.1M
2023-10-05 35.60 36.80 34.30 34.30 0.0M
2023-10-04 35.85 36.24 35.50 35.50 0.1M
2023-10-03 36.00 37.95 35.70 36.05 0.2M
2023-10-02 36.50 37.95 35.80 36.25 0.1M
2023-09-29 36.30 37.75 36.30 36.60 0.3M
2023-09-28 36.84 37.65 36.60 36.60 0.1M
2023-09-27 36.35 37.00 36.35 37.00 0.0M
2023-09-26 37.00 37.50 36.40 36.40 0.2M
2023-09-25 36.23 38.10 36.23 36.90 0.9M
2023-09-22 38.45 38.45 37.00 37.00 0.2M
2023-09-21 37.40 37.95 37.20 37.20 0.1M
2023-09-20 37.79 38.22 37.79 37.90 0.2M
2023-09-19 37.00 37.79 37.00 37.50 0.1M
2023-09-18 37.55 38.05 37.20 37.40 0.1M
2023-09-15 37.75 38.95 37.75 37.75 0.3M
2023-09-14 37.51 39.15 37.50 38.40 0.4M
2023-09-13 37.50 38.00 37.05 37.80 0.1M
2023-09-12 36.60 37.50 36.41 37.50 0.4M
2023-09-11 35.48 36.43 35.32 36.20 0.0M
2023-09-08 37.85 38.95 34.00 35.00 0.9M
2023-09-07 37.50 38.16 37.40 37.40 0.1M
2023-09-06 37.00 37.95 37.00 37.30 0.2M
2023-09-05 37.00 37.45 36.80 37.00 0.2M
2023-09-04 36.95 37.00 36.03 37.00 0.1M
2023-09-01 38.95 38.95 35.20 36.50 0.3M
2023-08-31 37.02 38.55 36.85 37.00 0.4M
2023-08-30 37.95 38.95 36.50 37.00 0.2M
2023-08-29 38.65 38.95 37.26 37.40 0.7M
2023-08-25 38.00 38.74 38.00 38.20 0.1M
2023-08-24 38.60 38.60 38.00 38.45 0.2M
2023-08-23 39.34 39.34 37.00 37.45 0.3M
2023-08-22 39.70 39.70 38.75 39.70 0.1M
2023-08-21 38.80 39.21 38.80 38.80 0.0M
2023-08-18 39.10 39.90 38.80 38.80 0.2M
2023-08-17 37.85 39.95 37.85 39.00 2.8M
2023-08-16 39.60 39.95 39.00 39.00 0.2M
2023-08-15 39.15 39.40 39.00 39.00 0.1M
2023-08-14 39.16 39.45 38.75 39.00 0.2M
2023-08-11 39.95 39.95 39.19 39.20 0.1M
2023-08-10 38.31 39.50 38.31 39.50 0.4M
2023-08-09 38.31 39.70 38.19 39.05 0.1M
2023-08-08 39.08 39.90 38.00 38.50 0.2M
2023-08-07 38.20 39.75 38.20 38.50 0.0M
2023-08-04 38.90 39.95 38.10 38.40 0.2M
2023-08-03 38.50 38.50 37.80 38.00 0.3M
2023-08-02 38.90 38.90 38.00 38.00 0.2M
2023-08-01 39.95 40.00 38.55 38.55 0.5M
2023-07-31 39.73 40.00 39.00 39.85 0.3M
2023-07-28 39.19 39.95 38.05 39.50 1.3M
2023-07-27 39.95 39.95 39.00 39.30 0.2M
2023-07-26 38.05 38.90 37.80 38.00 0.1M
2023-07-25 38.48 38.48 37.60 38.00 0.0M
2023-07-24 38.35 39.15 38.00 38.20 0.1M
2023-07-21 38.60 38.90 38.00 38.45 0.4M
2023-07-20 37.75 38.55 37.75 38.25 0.2M
2023-07-19 37.42 38.00 37.42 37.95 0.2M
2023-07-18 37.23 37.55 37.20 37.40 0.3M
2023-07-17 36.50 37.45 36.45 37.00 0.4M
2023-07-14 37.09 37.50 37.09 37.45 0.1M
2023-07-13 36.78 37.00 36.00 37.00 0.3M
2023-07-12 35.98 37.00 35.80 36.45 0.4M
2023-07-11 36.15 36.15 35.80 36.00 0.1M
2023-07-10 36.98 37.25 35.88 36.25 0.0M
2023-07-07 36.85 36.85 35.05 36.00 0.4M
2023-07-06 36.29 36.63 35.30 35.30 0.2M
2023-07-05 37.35 37.35 35.27 36.00 0.4M
2023-07-04 36.90 37.45 36.75 36.75 0.0M
2023-07-03 38.10 38.10 36.75 36.95 0.3M
2023-06-30 38.82 38.82 37.75 37.75 0.1M
2023-06-29 38.20 38.50 37.75 37.75 0.2M
2023-06-28 38.95 38.95 37.55 38.15 0.5M
2023-06-27 37.75 38.70 37.65 37.65 0.3M
2023-06-26 38.40 38.70 38.00 38.00 0.2M
2023-06-23 39.10 39.10 38.00 38.00 0.3M
2023-06-22 39.00 39.74 39.00 39.05 0.6M
2023-06-21 39.40 39.55 38.50 39.00 0.6M
2023-06-20 39.30 39.95 39.30 39.65 0.0M
2023-06-19 39.15 39.55 39.15 39.20 0.1M
2023-06-16 39.90 40.00 39.15 39.15 0.4M
2023-06-15 39.85 40.04 38.05 39.95 0.2M
2023-06-14 39.58 40.35 39.58 40.25 0.2M
2023-06-13 39.25 39.85 39.25 39.75 0.1M
2023-06-12 39.10 39.40 38.05 39.20 0.1M
2023-06-09 39.55 39.60 39.10 39.10 0.1M
2023-06-08 39.73 39.90 38.55 39.50 0.1M
2023-06-07 39.68 39.68 39.30 39.30 0.1M
2023-06-06 39.40 39.95 39.40 39.65 0.3M
2023-06-05 39.00 39.90 38.65 39.25 0.3M
2023-06-02 38.44 39.00 38.05 39.00 0.0M
2023-06-01 37.41 38.85 37.41 37.85 0.5M
2023-05-31 37.20 37.50 37.20 37.35 0.9M
2023-05-30 37.50 37.83 37.40 37.40 0.3M
2023-05-26 37.48 37.60 37.38 37.40 0.1M
2023-05-25 37.95 37.95 37.18 37.25 0.2M
2023-05-24 37.90 38.20 37.90 38.15 0.1M
2023-05-23 37.90 38.17 37.70 38.00 0.9M
2023-05-22 37.56 38.00 37.56 38.00 0.5M
2023-05-19 38.10 38.95 37.70 37.75 0.4M
2023-05-18 38.15 38.91 37.85 37.90 0.8M
2023-05-17 39.13 39.48 38.10 38.20 0.6M
2023-05-16 39.95 39.95 38.15 39.00 2.4M
2023-05-15 39.45 39.95 39.35 39.60 0.1M
2023-05-12 38.65 40.00 38.65 39.55 1.0M
2023-05-11 39.05 39.63 39.00 39.00 0.1M
2023-05-10 40.03 40.25 39.23 39.30 0.2M
2023-05-09 39.65 40.95 39.00 39.05 1.0M
2023-05-05 39.80 40.21 39.50 39.60 0.8M
2023-05-04 39.66 39.80 39.35 39.50 0.5M
2023-05-03 39.40 39.78 38.50 39.75 0.9M
2023-05-02 38.87 39.95 38.80 39.05 0.5M
2023-04-28 39.00 39.95 38.55 38.85 0.6M
2023-04-27 38.95 38.95 38.50 38.70 0.1M
2023-04-26 38.49 38.95 38.32 38.50 0.5M
2023-04-25 39.95 39.95 38.00 38.50 5.4M
2023-04-24 38.38 39.00 38.00 38.05 0.5M
2023-04-21 38.55 38.85 37.50 38.25 0.4M
2023-04-20 38.62 38.85 37.35 38.50 0.8M
2023-04-19 38.00 38.18 37.68 38.00 0.4M
2023-04-18 39.41 39.41 37.77 38.25 0.3M
2023-04-17 39.80 39.85 38.00 38.25 0.9M
2023-04-14 39.13 39.13 37.75 38.05 0.3M
2023-04-13 39.05 39.70 38.15 38.70 0.3M
2023-04-12 40.30 40.95 39.35 39.55 0.2M
2023-04-11 40.06 40.95 39.90 39.90 0.5M
2023-04-06 40.95 40.95 39.55 39.85 0.1M
2023-04-05 40.09 40.45 39.50 39.50 0.1M
2023-04-04 41.00 41.00 39.90 39.90 0.2M
2023-04-03 40.95 41.00 39.95 41.00 0.1M
2023-03-31 40.68 40.68 39.50 40.25 0.3M
2023-03-30 40.00 40.80 39.75 39.90 0.1M
2023-03-29 39.20 40.80 39.05 40.20 0.1M
2023-03-28 40.75 40.75 39.65 40.45 0.4M
2023-03-27 38.81 40.30 38.75 39.70 0.5M
2023-03-24 39.25 39.45 38.05 38.85 0.3M
2023-03-23 39.23 39.95 39.07 39.80 0.3M
2023-03-22 40.00 40.00 39.00 39.00 0.1M
2023-03-21 40.95 40.95 39.50 39.60 0.4M
2023-03-20 39.16 39.85 38.28 39.30 0.3M
2023-03-17 40.00 40.53 39.05 39.30 0.8M
2023-03-16 40.84 40.85 39.10 40.10 0.1M
2023-03-15 42.00 42.00 38.20 39.40 0.9M
2023-03-14 41.35 41.95 40.25 40.25 0.4M
2023-03-13 41.64 42.95 40.00 40.00 0.5M
2023-03-10 41.58 42.33 41.05 41.50 0.1M
2023-03-09 42.95 42.95 41.15 41.60 0.7M
2023-03-08 42.00 43.95 41.05 42.00 0.6M
2023-03-07 41.00 43.95 41.00 42.10 1.4M
2023-03-06 40.70 42.64 40.12 41.20 1.1M
2023-03-03 40.65 40.80 40.00 40.00 0.2M
2023-03-02 40.33 40.95 39.50 39.65 0.1M
2023-03-01 38.81 40.64 38.20 39.80 0.4M
2023-02-28 38.95 39.25 38.26 39.00 0.7M
2023-02-27 38.50 38.95 37.55 38.70 0.1M
2023-02-24 38.08 38.86 37.75 38.00 0.8M
2023-02-23 37.10 39.00 36.85 37.90 0.2M
2023-02-22 37.15 38.58 36.50 38.40 1.5M
2023-02-21 37.78 38.59 37.00 38.00 0.3M
2023-02-20 36.70 37.58 36.51 37.05 0.3M
2023-02-17 38.95 38.95 36.85 37.95 0.2M
2023-02-16 37.50 39.00 37.50 38.10 0.1M
2023-02-15 36.96 38.50 36.96 38.50 0.0M
2023-02-14 39.00 39.00 37.05 37.60 0.2M
2023-02-13 37.00 38.85 37.00 38.00 0.2M
2023-02-10 38.38 38.38 37.00 38.10 0.5M
2023-02-09 38.60 39.10 37.90 38.25 0.3M
2023-02-08 38.95 40.38 37.15 39.05 1.6M
2023-02-07 36.10 38.85 36.10 38.20 0.3M
2023-02-06 38.00 38.20 36.60 38.20 0.1M
2023-02-03 37.47 38.95 36.50 38.25 0.5M
2023-02-02 36.59 38.65 36.10 38.05 1.0M
2023-02-01 35.20 36.95 35.10 36.05 1.0M
2023-01-31 35.00 36.50 34.00 36.45 0.6M
2023-01-30 35.90 36.98 35.47 35.50 0.3M
2023-01-27 36.44 36.59 34.43 36.45 3.4M
2023-01-26 37.80 38.05 35.10 37.75 2.8M
2023-01-25 38.45 38.61 37.75 38.00 0.2M
2023-01-24 39.85 39.85 37.95 38.45 0.3M
2023-01-23 39.03 39.03 37.00 37.35 0.3M
2023-01-20 39.75 39.75 37.30 37.80 0.2M
2023-01-19 37.10 38.48 37.05 37.10 0.3M
2023-01-18 39.66 39.66 37.10 38.10 0.2M
2023-01-17 39.95 39.95 37.84 38.50 1.0M
2023-01-16 38.38 39.70 37.28 39.20 1.2M
2023-01-13 35.51 38.95 35.51 37.60 1.2M
2023-01-12 34.78 36.75 33.90 35.50 0.6M
2023-01-11 33.10 34.95 33.10 34.30 0.5M
2023-01-10 33.76 33.95 33.00 33.10 0.5M
2023-01-09 32.95 33.59 32.00 33.45 0.3M
2023-01-06 32.21 33.00 30.70 32.20 1.1M
2023-01-05 30.93 32.65 30.67 32.40 1.6M
2023-01-04 30.42 31.00 30.30 30.60 0.7M
2023-01-03 29.67 30.77 28.75 30.30 1.0M