Grafton Group PLC (GFTU_u)

GFTU_u
🏛️ イギリス →
906.90
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
2022-12-30 801.20 806.50 788.00 788.60 0.1M
2022-12-29 812.10 812.10 789.00 804.40 0.2M
2022-12-28 811.80 811.80 793.40 802.30 0.2M
2022-12-23 785.00 799.59 785.00 791.00 0.1M
2022-12-22 785.00 802.00 785.00 790.60 0.3M
2022-12-21 777.00 790.00 775.50 785.70 0.9M
2022-12-20 784.20 784.20 766.40 774.00 0.8M
2022-12-19 793.50 793.50 772.00 776.60 0.5M
2022-12-16 776.80 782.50 765.00 774.20 1.2M
2022-12-15 816.50 816.50 780.70 782.90 0.6M
2022-12-14 808.30 808.30 784.80 797.70 0.7M
2022-12-13 807.60 807.60 782.60 795.00 0.9M
2022-12-12 771.50 792.10 771.50 790.00 0.4M
2022-12-09 780.00 797.50 778.90 793.60 0.5M
2022-12-08 775.00 791.00 773.80 780.50 0.7M
2022-12-07 768.50 789.40 768.50 782.80 0.9M
2022-12-06 788.00 794.70 780.10 785.30 0.4M
2022-12-05 811.30 811.30 786.50 788.80 0.4M
2022-12-02 805.20 808.90 789.40 795.50 1.8M
2022-12-01 797.80 809.50 778.50 793.80 0.7M
2022-11-30 792.50 792.50 775.90 778.30 0.8M
2022-11-29 810.30 810.30 775.30 777.00 0.5M
2022-11-28 824.90 824.90 786.72 789.00 0.6M
2022-11-25 803.00 812.90 796.20 808.70 0.5M
2022-11-24 825.20 825.20 800.20 803.60 0.4M
2022-11-23 790.50 809.04 781.96 803.40 0.4M
2022-11-22 800.00 801.10 782.50 792.80 0.4M
2022-11-21 785.00 797.50 775.90 787.60 0.3M
2022-11-18 788.90 794.90 770.70 787.50 1.2M
2022-11-17 775.00 781.20 768.10 775.00 0.5M
2022-11-16 831.90 831.90 777.30 777.30 0.6M
2022-11-15 830.50 836.00 806.40 806.40 0.8M
2022-11-14 844.10 844.10 801.93 830.10 0.9M
2022-11-11 795.10 843.00 795.10 828.00 1.8M
2022-11-10 737.40 819.00 731.70 810.80 1.3M
2022-11-09 711.80 728.70 711.80 726.90 0.4M
2022-11-08 730.00 733.00 711.40 729.20 2.3M
2022-11-07 733.10 738.80 706.00 727.00 0.5M
2022-11-04 699.90 717.00 695.00 715.10 0.4M
2022-11-03 701.50 701.50 687.66 696.60 0.3M
2022-11-02 712.20 712.20 696.80 702.50 0.6M
2022-11-01 710.10 720.00 699.10 701.80 0.4M
2022-10-31 680.00 699.45 680.00 690.00 0.5M
2022-10-28 710.00 710.00 687.50 692.60 1.1M
2022-10-27 714.00 723.80 706.70 716.00 0.4M
2022-10-26 710.30 726.20 699.40 715.00 1.4M
2022-10-25 678.60 701.90 664.30 700.00 2.2M
2022-10-24 652.50 682.70 652.50 675.40 1.0M
2022-10-21 686.00 686.50 653.40 666.00 0.8M
2022-10-20 666.70 698.90 666.70 686.40 3.7M
2022-10-19 699.30 705.10 670.00 676.60 1.7M
2022-10-18 703.00 708.30 685.50 690.40 0.6M
2022-10-17 672.10 703.40 672.10 696.10 0.5M
2022-10-14 677.40 687.70 656.60 673.70 1.8M
2022-10-13 640.70 671.50 623.60 654.50 0.7M
2022-10-12 676.30 676.30 626.40 630.60 0.9M
2022-10-11 660.60 681.20 657.70 669.20 0.8M
2022-10-10 653.40 675.60 653.40 670.00 0.3M
2022-10-07 710.10 710.10 653.90 662.00 1.3M
2022-10-06 689.00 700.00 685.40 695.00 1.0M
2022-10-05 718.20 718.20 681.10 686.20 0.6M
2022-10-04 699.10 715.10 692.70 711.40 1.3M
2022-10-03 679.40 684.30 663.36 683.10 0.6M
2022-09-30 647.20 671.80 635.50 671.80 1.0M
2022-09-29 662.90 662.90 621.90 631.40 0.5M
2022-09-28 633.60 657.20 632.20 656.20 0.9M
2022-09-27 681.00 692.50 646.30 646.30 0.9M
2022-09-26 688.80 706.90 670.41 676.40 0.4M
2022-09-23 709.00 716.40 694.70 705.60 0.8M
2022-09-22 703.60 718.90 702.70 710.00 0.7M
2022-09-21 700.00 720.20 696.50 720.20 2.0M
2022-09-20 725.60 737.90 692.00 697.70 0.6M
2022-09-16 717.90 741.00 717.90 737.60 1.7M
2022-09-15 725.20 748.20 725.20 737.10 0.7M
2022-09-14 736.80 749.30 724.10 731.10 0.6M
2022-09-13 755.00 765.00 746.30 748.10 0.6M
2022-09-12 752.00 766.00 744.20 764.80 0.7M
2022-09-09 730.00 750.50 730.00 747.40 0.6M
2022-09-08 725.00 743.90 722.00 736.20 1.8M
2022-09-07 717.30 740.20 716.82 728.90 0.6M
2022-09-06 708.50 745.60 708.50 731.90 0.8M
2022-09-05 707.00 723.30 695.00 717.30 1.2M
2022-09-02 705.00 714.00 688.60 711.40 2.9M
2022-09-01 717.20 721.60 702.50 704.00 1.1M
2022-08-31 718.00 734.10 714.50 722.70 0.6M
2022-08-30 715.00 740.19 710.50 722.50 0.6M
2022-08-26 705.00 736.50 705.00 721.10 1.2M
2022-08-25 733.00 733.00 685.00 705.90 1.3M
2022-08-24 722.00 736.80 722.00 724.30 0.7M
2022-08-23 720.00 747.60 720.00 729.50 1.3M
2022-08-22 750.00 750.40 728.50 731.80 0.5M
2022-08-19 779.90 780.30 742.60 742.60 1.0M
2022-08-18 790.60 790.60 775.70 782.90 1.1M
2022-08-17 810.00 822.00 782.70 785.10 0.6M
2022-08-16 838.20 838.20 815.50 817.30 0.6M
2022-08-15 830.00 837.90 822.84 829.80 0.3M
2022-08-12 839.90 842.30 812.80 830.40 0.3M
2022-08-11 840.00 844.82 829.50 838.70 0.3M
2022-08-10 803.00 835.90 795.15 834.20 0.6M
2022-08-09 823.40 823.40 804.10 804.10 0.4M
2022-08-08 810.00 829.10 810.00 823.70 0.3M
2022-08-05 827.20 836.80 807.50 810.50 0.4M
2022-08-04 800.00 822.80 800.00 822.50 0.8M
2022-08-03 800.00 811.00 796.90 804.70 0.5M
2022-08-02 840.00 840.00 797.90 800.00 1.0M
2022-08-01 856.80 856.80 835.49 835.70 0.6M
2022-07-29 794.70 852.43 794.70 845.20 0.6M
2022-07-28 769.10 817.10 769.10 814.50 1.1M
2022-07-27 760.00 797.30 760.00 786.00 0.8M
2022-07-26 803.90 803.90 771.27 774.30 0.8M
2022-07-25 807.50 815.30 798.00 805.50 0.7M
2022-07-22 800.10 819.80 800.10 810.00 2.0M
2022-07-21 775.10 826.70 775.10 812.00 0.6M
2022-07-20 808.90 808.90 783.60 795.60 0.6M
2022-07-19 783.90 793.00 770.70 786.30 1.4M
2022-07-18 790.70 791.50 776.70 788.00 0.5M
2022-07-15 744.30 783.60 744.30 783.60 0.4M
2022-07-14 745.00 764.90 743.80 744.20 0.5M
2022-07-13 750.90 771.50 748.10 748.10 0.6M
2022-07-12 758.00 765.20 715.00 756.90 1.4M
2022-07-11 750.20 763.80 744.30 763.80 0.5M
2022-07-08 740.00 772.80 740.00 767.60 0.5M
2022-07-07 723.80 748.40 723.80 741.80 0.8M
2022-07-06 714.40 747.00 714.40 734.40 1.2M
2022-07-05 726.00 738.00 706.60 715.00 1.0M
2022-07-04 759.20 763.80 712.90 721.60 1.4M
2022-07-01 779.50 792.30 768.10 781.80 0.4M
2022-06-30 779.70 782.60 758.50 776.80 0.5M
2022-06-29 818.40 818.40 785.20 787.10 0.5M
2022-06-28 821.30 826.30 804.30 804.50 0.6M
2022-06-27 800.00 815.60 794.05 809.90 0.4M
2022-06-24 744.40 795.00 744.40 793.60 1.4M
2022-06-23 744.60 764.60 742.60 746.60 0.7M
2022-06-22 780.00 780.00 747.00 762.00 0.9M
2022-06-21 773.60 796.90 770.50 771.60 0.9M
2022-06-20 817.00 817.00 768.80 775.50 0.6M
2022-06-17 833.70 836.10 812.20 817.30 1.4M
2022-06-16 847.40 864.40 813.50 815.50 1.1M
2022-06-15 863.30 880.60 861.50 862.50 0.8M
2022-06-14 890.00 890.00 850.20 860.00 0.6M
2022-06-13 912.30 912.30 861.30 868.70 0.4M
2022-06-10 899.60 914.70 890.20 891.80 0.5M
2022-06-09 923.60 924.30 911.00 920.80 0.6M
2022-06-08 936.00 939.30 922.90 924.30 0.5M
2022-06-07 953.00 953.00 923.90 936.00 0.3M
2022-06-06 930.00 951.80 930.00 942.10 1.4M
2022-06-01 935.80 945.00 923.30 924.80 0.5M
2022-05-31 939.60 945.80 928.50 937.00 1.3M
2022-05-30 929.70 967.70 929.70 941.70 0.7M
2022-05-27 949.90 954.50 942.50 948.00 0.3M
2022-05-26 917.80 947.20 917.80 942.80 0.6M
2022-05-25 901.60 922.30 901.60 920.00 0.3M
2022-05-24 909.50 921.00 900.50 901.20 0.7M
2022-05-23 887.20 917.40 887.20 912.80 0.6M
2022-05-20 870.00 904.30 870.00 877.00 0.8M
2022-05-19 886.50 895.40 852.30 874.50 0.6M
2022-05-18 900.00 929.20 899.30 899.30 0.4M
2022-05-17 901.00 935.60 901.00 909.80 0.6M
2022-05-16 912.10 916.90 902.50 910.50 0.4M
2022-05-13 912.10 912.70 899.20 909.40 0.3M
2022-05-12 862.60 900.50 862.50 895.30 0.5M
2022-05-11 885.00 890.10 872.20 879.80 1.2M
2022-05-10 885.90 894.70 875.59 882.20 0.8M
2022-05-09 879.00 880.60 857.90 873.30 0.4M
2022-05-06 906.80 913.60 866.10 873.80 1.0M
2022-05-05 964.30 966.50 910.10 910.10 0.6M
2022-05-04 967.60 972.00 926.30 931.00 1.3M
2022-05-03 975.00 986.70 955.00 969.80 1.1M
2022-04-29 990.80 1,000.80 976.51 979.80 0.4M
2022-04-28 981.60 1,017.00 975.00 981.00 1.8M
2022-04-27 998.20 998.20 952.50 953.00 0.6M
2022-04-26 990.00 1,004.60 978.10 978.30 0.6M
2022-04-25 997.60 1,011.00 985.10 991.50 0.7M
2022-04-22 1,029.80 1,035.00 1,017.60 1,017.60 0.2M
2022-04-21 1,011.40 1,039.20 1,007.20 1,030.60 0.7M
2022-04-20 995.00 1,016.00 993.00 1,016.00 0.3M
2022-04-19 1,024.20 1,024.20 987.97 998.10 0.3M
2022-04-14 1,001.00 1,003.60 988.90 1,001.00 0.6M
2022-04-13 1,003.10 1,003.82 981.90 1,001.00 0.4M
2022-04-12 988.00 1,016.40 988.00 1,009.00 0.5M
2022-04-11 1,011.00 1,019.60 1,002.00 1,005.00 0.4M
2022-04-08 997.80 1,017.80 989.20 1,015.00 0.4M
2022-04-07 985.00 993.60 958.80 982.00 1.3M
2022-04-06 991.95 994.55 980.70 984.10 1.9M
2022-04-05 1,000.00 1,000.00 981.90 990.00 1.4M
2022-04-04 1,002.80 1,002.80 979.60 993.00 1.9M
2022-04-01 988.50 1,001.80 987.00 990.80 0.5M
2022-03-31 990.00 1,004.00 982.50 982.50 1.4M
2022-03-30 1,002.00 1,005.25 983.00 987.50 0.5M
2022-03-29 969.00 1,009.00 969.00 1,000.00 1.8M
2022-03-28 982.50 1,005.00 982.50 982.50 0.3M
2022-03-25 1,003.00 1,011.00 989.00 990.00 0.4M
2022-03-24 1,022.00 1,023.00 992.00 1,003.00 0.3M
2022-03-23 1,054.00 1,054.00 1,018.00 1,018.00 0.7M
2022-03-22 1,057.00 1,057.00 1,045.00 1,049.00 1.4M
2022-03-21 1,035.00 1,054.00 1,034.00 1,054.00 0.2M
2022-03-18 1,046.00 1,051.00 1,029.00 1,044.00 2.3M
2022-03-17 1,040.00 1,052.00 1,023.00 1,041.00 0.2M
2022-03-16 1,020.00 1,044.00 1,010.00 1,038.00 1.4M
2022-03-15 1,030.00 1,030.00 981.50 1,007.00 0.9M
2022-03-14 993.50 1,012.00 967.50 1,003.00 0.6M
2022-03-11 979.50 989.00 958.00 971.50 0.6M
2022-03-10 1,019.00 1,019.00 962.00 965.00 0.3M
2022-03-09 995.00 1,003.00 975.00 997.50 1.6M
2022-03-08 971.00 1,013.00 971.00 975.00 0.8M
2022-03-07 1,020.00 1,020.00 952.00 996.50 0.9M
2022-03-04 1,028.00 1,034.00 1,001.00 1,001.00 1.0M
2022-03-03 1,055.00 1,072.00 1,026.00 1,028.00 0.6M
2022-03-02 1,052.00 1,065.00 1,021.00 1,058.00 2.3M
2022-03-01 1,065.00 1,089.00 1,030.00 1,030.00 1.0M
2022-02-28 1,080.00 1,087.00 1,050.00 1,084.00 1.6M
2022-02-25 1,067.00 1,071.00 1,039.00 1,056.00 1.4M
2022-02-24 1,042.00 1,088.00 1,030.00 1,034.00 0.8M
2022-02-23 1,086.00 1,094.00 1,061.00 1,071.00 0.5M
2022-02-22 1,068.00 1,094.00 1,057.00 1,078.00 0.3M
2022-02-21 1,081.00 1,094.00 1,064.00 1,081.00 0.3M
2022-02-18 1,039.00 1,074.00 1,039.00 1,074.00 1.2M
2022-02-17 1,085.00 1,085.00 1,048.00 1,052.00 0.5M
2022-02-16 1,085.00 1,098.00 1,072.00 1,073.00 0.4M
2022-02-15 1,058.00 1,108.00 1,058.00 1,089.00 0.3M
2022-02-14 1,104.00 1,104.00 1,081.00 1,085.00 0.4M
2022-02-11 1,130.00 1,133.00 1,106.00 1,115.00 0.4M
2022-02-10 1,168.00 1,168.00 1,126.00 1,133.00 0.7M
2022-02-09 1,127.00 1,164.00 1,126.00 1,148.00 0.5M
2022-02-08 1,120.00 1,142.00 1,111.00 1,125.00 0.2M
2022-02-07 1,125.00 1,137.00 1,118.00 1,126.00 0.3M
2022-02-04 1,140.00 1,155.00 1,125.00 1,125.00 0.2M
2022-02-03 1,156.00 1,170.00 1,142.00 1,142.00 0.2M
2022-02-02 1,150.00 1,173.00 1,150.00 1,163.00 0.5M
2022-02-01 1,168.00 1,175.00 1,151.00 1,160.00 0.4M
2022-01-31 1,162.00 1,162.00 1,140.00 1,152.00 0.7M
2022-01-28 1,158.00 1,158.00 1,124.00 1,133.00 0.6M
2022-01-27 1,103.00 1,140.00 1,103.00 1,134.00 0.8M
2022-01-26 1,143.00 1,163.00 1,127.00 1,129.00 0.6M
2022-01-25 1,152.00 1,153.00 1,125.00 1,134.00 0.3M
2022-01-24 1,170.00 1,182.00 1,109.00 1,128.00 1.7M
2022-01-21 1,172.00 1,183.00 1,162.00 1,183.00 0.3M
2022-01-20 1,210.00 1,214.15 1,189.00 1,195.00 0.4M
2022-01-19 1,155.00 1,204.00 1,155.00 1,196.00 0.3M
2022-01-18 1,204.00 1,204.00 1,160.00 1,178.00 0.5M
2022-01-17 1,150.00 1,208.00 1,150.00 1,199.00 0.4M
2022-01-14 1,219.00 1,219.00 1,171.00 1,178.00 0.6M
2022-01-13 1,182.00 1,214.00 1,181.95 1,204.00 0.4M
2022-01-12 1,206.00 1,230.00 1,206.00 1,211.00 0.4M
2022-01-11 1,183.00 1,186.00 1,164.00 1,182.00 0.2M
2022-01-10 1,187.00 1,198.00 1,152.00 1,152.00 1.0M
2022-01-07 1,193.00 1,213.33 1,162.00 1,196.00 1.2M
2022-01-06 1,232.00 1,239.00 1,211.00 1,211.00 0.4M
2022-01-05 1,272.00 1,272.00 1,242.00 1,249.00 0.4M
2022-01-04 1,247.00 1,268.00 1,239.00 1,255.00 0.3M