Jarvis Securities Plc (JIM)

JIM
🏛️ イギリス →
22.50
最終更新: 2025-10-07
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
2021-12-31 275.00 279.00 275.00 280.00 0.0M
2021-12-30 282.50 282.40 274.00 275.00 0.0M
2021-12-29 280.00 284.00 280.00 282.50 0.0M
2021-12-24 280.00 285.00 280.00 280.00 0.0M
2021-12-23 280.00 284.00 277.55 280.00 0.0M
2021-12-22 275.00 285.00 274.90 280.00 0.0M
2021-12-21 275.00 279.00 270.30 275.00 0.0M
2021-12-20 280.00 278.75 270.00 275.00 0.1M
2021-12-17 282.50 285.00 280.00 282.50 0.0M
2021-12-16 282.50 285.45 280.00 282.50 0.0M
2021-12-15 285.00 290.00 280.00 282.50 0.0M
2021-12-14 287.50 288.00 282.00 285.00 0.0M
2021-12-13 290.00 290.90 285.00 287.50 0.0M
2021-12-10 290.00 292.95 285.50 290.00 0.1M
2021-12-09 290.00 301.00 286.00 290.00 0.1M
2021-12-08 290.00 292.40 287.00 290.00 0.0M
2021-12-07 295.00 294.00 285.15 290.00 0.0M
2021-12-06 295.00 298.50 290.00 295.00 0.0M
2021-12-03 292.50 300.00 290.30 295.00 0.0M
2021-12-02 297.50 301.00 287.00 292.50 0.0M
2021-12-01 297.50 302.00 293.00 297.50 0.0M
2021-11-30 300.00 304.00 295.25 300.00 0.0M
2021-11-29 290.00 307.00 289.50 300.00 0.1M
2021-11-26 292.50 290.00 276.00 290.00 0.1M
2021-11-25 295.00 299.00 291.50 295.00 0.0M
2021-11-24 302.50 303.45 285.00 295.00 0.1M
2021-11-23 300.00 306.00 281.00 302.50 0.1M
2021-11-22 300.00 304.50 295.55 300.00 0.2M
2021-11-19 300.00 304.50 295.50 300.00 0.1M
2021-11-18 300.00 304.95 297.00 300.00 0.0M
2021-11-17 297.50 305.00 297.00 300.00 0.0M
2021-11-16 297.50 300.00 297.50 297.50 0.0M
2021-11-15 300.00 305.00 297.00 297.50 0.1M
2021-11-12 285.00 309.70 289.70 300.00 0.2M
2021-11-11 282.50 290.00 282.47 285.00 0.0M
2021-11-10 285.00 287.44 281.00 282.50 0.0M
2021-11-09 275.00 289.00 278.70 285.00 0.0M
2021-11-08 275.00 279.00 271.00 275.00 0.0M
2021-11-05 275.00 277.00 271.00 275.00 0.0M
2021-11-04 275.00 277.78 272.35 275.00 0.0M
2021-11-03 275.00 278.00 274.00 275.00 0.1M
2021-11-02 280.00 282.50 275.00 275.00 0.0M
2021-11-01 282.50 284.70 280.00 280.00 0.0M
2021-10-29 287.50 286.36 282.00 282.50 0.0M
2021-10-28 287.50 288.45 285.00 287.50 0.0M
2021-10-27 287.50 289.85 286.16 287.50 0.0M
2021-10-26 287.50 289.95 286.00 287.50 0.0M
2021-10-25 282.50 290.00 284.90 287.50 0.0M
2021-10-22 282.50 284.90 280.36 282.50 0.0M
2021-10-21 282.50 283.25 280.00 282.50 0.0M
2021-10-20 285.00 288.50 280.00 282.50 0.0M
2021-10-19 287.50 290.00 280.00 285.00 0.0M
2021-10-18 287.50 286.00 286.00 287.50 0.0M
2021-10-15 295.00 300.00 289.85 287.50 0.0M
2021-10-14 290.00 300.00 293.00 295.00 0.0M
2021-10-13 290.00 310.00 285.20 290.00 0.1M
2021-10-12 287.50 294.00 287.00 290.00 0.0M
2021-10-11 287.50 292.40 287.00 287.50 0.0M
2021-10-08 287.50 289.25 285.25 287.50 0.0M
2021-10-07 287.50 289.00 286.06 287.50 0.0M
2021-10-06 282.50 295.00 285.05 287.50 0.0M
2021-10-05 275.00 285.00 273.51 282.50 0.0M
2021-10-04 287.50 285.16 270.00 275.00 0.1M
2021-10-01 290.00 294.00 285.15 287.50 0.0M
2021-09-30 290.00 295.00 290.00 290.00 0.0M
2021-09-29 292.50 295.00 290.00 290.00 0.0M
2021-09-28 287.50 296.78 285.00 292.50 0.0M
2021-09-27 285.00 290.00 278.00 278.00 0.0M
2021-09-24 285.00 287.85 281.00 285.00 0.0M
2021-09-23 280.00 289.90 278.00 285.00 0.0M
2021-09-22 275.00 285.00 272.55 280.00 0.0M
2021-09-21 277.50 285.00 268.51 275.00 0.0M
2021-09-20 287.50 288.00 270.00 277.50 0.1M
2021-09-17 287.50 288.99 285.00 287.50 0.0M
2021-09-16 287.50 294.00 285.00 287.50 0.0M
2021-09-15 297.50 295.00 285.15 287.50 0.0M
2021-09-14 297.50 298.00 293.16 297.50 0.0M
2021-09-13 297.50 301.00 293.00 297.50 0.0M
2021-09-10 297.50 302.44 293.00 297.50 0.0M
2021-09-09 295.00 303.00 290.35 297.50 0.1M
2021-09-08 292.50 293.84 290.30 295.00 0.0M
2021-09-07 292.50 294.34 291.00 292.50 0.0M
2021-09-06 295.00 297.00 290.16 292.50 0.0M
2021-09-03 302.50 300.00 290.40 295.00 0.0M
2021-09-02 310.00 308.20 291.00 302.50 0.1M
2021-09-01 310.00 313.00 306.10 310.00 0.0M
2021-08-31 307.50 314.90 305.00 310.00 0.0M
2021-08-27 305.00 309.00 293.00 307.50 0.0M
2021-08-26 312.50 308.50 305.00 305.00 0.0M
2021-08-25 312.50 311.00 302.00 312.50 0.0M
2021-08-24 312.50 314.00 306.00 312.50 0.0M
2021-08-23 307.50 320.00 303.90 312.50 0.0M
2021-08-20 307.50 312.00 300.50 307.50 0.0M
2021-08-19 310.00 313.00 300.00 307.50 0.0M
2021-08-18 312.50 318.45 305.00 312.50 0.1M
2021-08-17 307.50 319.70 303.00 312.50 0.1M
2021-08-16 320.00 315.00 300.25 307.50 0.1M
2021-08-13 317.50 324.58 310.00 320.00 0.1M
2021-08-12 330.00 324.00 310.00 317.50 0.1M
2021-08-11 340.00 341.75 325.10 327.50 0.0M
2021-08-10 365.00 368.90 330.30 340.00 0.1M
2021-08-09 355.00 368.90 353.00 365.00 0.1M
2021-08-06 345.00 365.00 348.10 355.00 0.1M
2021-08-05 327.50 353.13 322.00 345.00 0.1M
2021-08-04 335.00 336.00 321.00 327.50 0.0M
2021-08-03 332.50 338.95 326.50 335.00 0.0M
2021-08-02 330.00 339.00 322.30 332.50 0.0M
2021-07-30 330.00 332.00 325.20 330.00 0.0M
2021-07-29 320.00 335.00 315.00 330.00 0.0M
2021-07-28 331.31 341.05 314.35 324.00 0.1M
2021-07-27 316.69 336.13 311.82 331.31 0.1M
2021-07-26 302.08 326.44 297.40 316.69 0.2M
2021-07-23 297.20 310.85 288.43 302.08 0.1M
2021-07-22 287.46 305.97 285.83 297.20 0.1M
2021-07-21 297.20 311.82 277.78 287.46 0.2M
2021-07-20 267.97 302.08 272.84 294.28 0.2M
2021-07-19 267.97 278.20 251.89 267.97 0.1M
2021-07-16 260.66 272.84 258.47 267.97 0.1M
2021-07-15 238.74 261.15 237.76 257.74 0.3M
2021-07-14 238.74 239.02 233.87 238.74 0.1M
2021-07-13 238.74 237.28 231.92 238.74 0.0M
2021-07-12 238.74 238.19 233.87 238.74 0.0M
2021-07-09 238.74 240.10 234.06 238.74 0.1M
2021-07-08 245.07 246.73 233.87 238.74 0.0M
2021-07-07 248.48 248.48 242.29 245.07 0.0M
2021-07-06 248.48 249.55 245.56 248.48 0.0M
2021-07-05 241.17 248.48 239.57 248.48 0.1M
2021-07-02 241.17 243.61 239.28 241.17 0.0M
2021-07-01 244.10 244.58 238.74 241.17 0.0M
2021-06-30 253.35 249.46 240.69 245.07 0.1M
2021-06-29 253.35 251.40 248.48 253.35 0.0M
2021-06-28 253.35 256.02 224.18 253.35 0.1M
2021-06-25 253.35 256.28 249.99 253.35 0.0M
2021-06-24 254.33 258.03 250.43 253.35 0.0M
2021-06-23 254.33 258.23 252.43 254.33 0.0M
2021-06-22 246.05 258.22 248.48 254.33 0.0M
2021-06-21 248.48 251.11 246.05 246.05 0.0M
2021-06-18 248.48 251.40 248.48 248.48 0.0M
2021-06-17 250.92 252.77 233.71 248.48 0.1M
2021-06-16 256.76 255.94 241.35 250.92 0.0M
2021-06-15 258.23 258.90 255.54 256.76 0.0M
2021-06-14 262.12 263.82 258.32 258.23 0.0M
2021-06-11 263.10 263.92 259.79 262.12 0.0M
2021-06-10 253.35 265.05 256.28 262.12 0.0M
2021-06-09 255.79 256.71 248.48 253.35 0.0M
2021-06-08 264.56 265.04 253.35 255.79 0.0M
2021-06-07 264.56 265.51 261.15 264.56 0.0M
2021-06-04 264.56 265.51 261.88 264.56 0.0M
2021-06-03 264.56 263.53 261.70 264.56 0.0M
2021-06-02 258.23 267.00 256.67 264.56 0.0M
2021-06-01 242.64 259.83 241.81 258.23 0.1M
2021-05-28 237.76 246.53 238.74 238.74 0.0M
2021-05-27 242.64 245.21 237.47 237.76 0.0M
2021-05-26 250.92 248.48 238.15 242.64 0.0M
2021-05-25 242.15 252.78 223.15 250.92 0.3M
2021-05-24 253.35 254.76 226.37 242.15 0.1M
2021-05-21 253.35 256.28 249.61 253.35 0.0M
2021-05-20 258.23 261.00 248.58 253.35 0.0M
2021-05-19 258.23 262.61 254.96 258.23 0.0M
2021-05-18 260.66 262.12 258.23 258.23 0.0M
2021-05-17 264.07 264.93 257.40 260.66 0.0M
2021-05-14 258.23 269.92 254.67 264.07 0.1M
2021-05-13 266.02 267.00 248.48 258.23 0.1M
2021-05-12 266.02 269.82 261.64 266.02 0.0M
2021-05-11 271.87 271.23 258.32 266.02 0.1M
2021-05-10 264.56 280.62 263.20 271.87 0.1M
2021-05-07 265.53 269.92 261.15 264.56 0.1M
2021-05-06 267.97 274.69 261.30 265.53 0.1M
2021-05-05 280.15 292.32 263.34 267.97 0.1M
2021-05-04 295.25 297.89 243.61 279.18 0.1M
2021-04-30 297.20 298.08 292.33 295.25 0.0M
2021-04-29 288.43 300.13 291.80 297.20 0.0M
2021-04-28 289.41 291.84 286.78 288.43 0.0M
2021-04-27 288.43 294.18 286.48 289.41 0.0M
2021-04-26 291.84 293.70 285.02 288.43 0.0M
2021-04-23 291.84 294.28 290.14 291.84 0.0M
2021-04-22 286.48 294.28 288.68 291.84 0.0M
2021-04-21 293.79 294.28 278.69 286.48 0.0M
2021-04-20 293.31 299.15 288.43 293.79 0.0M
2021-04-19 290.38 298.18 289.41 293.31 0.0M
2021-04-16 286.48 292.33 288.09 290.38 0.0M
2021-04-15 284.05 290.38 282.59 286.48 0.0M
2021-04-14 289.90 291.84 281.32 284.05 0.0M
2021-04-13 269.92 290.38 271.01 289.90 0.1M
2021-04-12 263.10 272.84 259.74 269.92 0.0M
2021-04-09 265.53 264.95 258.76 263.10 0.0M
2021-04-08 258.23 266.90 253.89 265.53 0.1M
2021-04-07 260.17 270.11 251.87 267.00 0.1M
2021-04-06 247.51 262.12 242.00 260.17 0.1M
2021-04-01 248.48 254.62 241.45 247.51 0.1M
2021-03-31 255.30 258.13 238.74 248.48 0.1M
2021-03-30 251.40 256.14 250.04 255.30 0.0M
2021-03-29 268.94 267.79 245.67 251.40 0.1M
2021-03-26 274.30 274.79 266.51 268.94 0.0M
2021-03-25 275.77 281.76 270.89 274.30 0.0M
2021-03-24 281.13 280.64 273.82 275.77 0.0M
2021-03-23 281.61 289.41 276.74 281.13 0.1M
2021-03-22 263.10 287.46 265.14 281.61 0.1M
2021-03-19 256.28 266.02 248.64 263.10 0.0M
2021-03-18 262.12 266.02 251.40 256.28 0.1M
2021-03-17 263.59 265.92 258.38 262.12 0.0M
2021-03-16 267.97 267.92 259.38 263.59 0.0M
2021-03-15 256.28 274.79 257.59 267.97 0.2M
2021-03-12 238.74 272.84 233.87 253.84 0.2M
2021-03-11 240.69 262.49 235.81 238.74 0.1M
2021-03-10 230.94 241.66 229.68 236.79 0.0M
2021-03-09 224.61 236.79 223.98 230.94 0.0M
2021-03-08 224.61 229.97 223.15 224.61 0.0M
2021-03-05 221.68 229.97 220.87 224.61 0.0M
2021-03-04 217.30 222.17 216.57 221.68 0.0M
2021-03-03 217.30 221.20 217.40 217.30 0.0M
2021-03-02 217.30 222.17 215.35 217.30 0.0M
2021-03-01 217.30 220.71 212.43 217.30 0.0M
2021-02-26 213.40 222.17 209.50 217.30 0.0M
2021-02-25 226.07 226.85 210.48 213.40 0.0M
2021-02-24 216.81 230.94 215.02 227.04 0.1M
2021-02-23 214.38 218.76 211.06 216.81 0.0M
2021-02-22 209.50 217.06 206.90 214.38 0.1M
2021-02-19 208.53 211.45 204.63 209.50 0.0M
2021-02-18 217.30 218.86 206.58 208.53 0.0M
2021-02-17 217.30 218.94 215.35 217.30 0.0M
2021-02-16 212.43 219.64 212.47 217.30 0.1M
2021-02-15 212.43 213.40 208.59 212.43 0.0M
2021-02-12 210.48 217.30 209.59 212.43 0.0M
2021-02-11 208.53 211.45 207.17 210.48 0.0M
2021-02-10 208.53 210.09 204.71 208.53 0.0M
2021-02-09 205.61 209.93 204.71 208.53 0.0M
2021-02-08 203.66 210.67 198.79 205.61 0.0M
2021-02-05 208.04 209.48 204.67 206.58 0.0M
2021-02-04 214.86 215.94 206.58 208.04 0.0M
2021-02-03 209.02 223.15 206.58 214.86 0.1M
2021-02-02 200.73 211.45 198.98 209.02 0.1M
2021-02-01 198.79 200.73 190.99 200.73 0.1M
2021-01-29 197.81 202.68 194.89 198.79 0.0M
2021-01-28 197.81 198.79 193.04 197.81 0.0M
2021-01-27 197.81 196.68 193.04 197.81 0.0M
2021-01-26 195.86 200.25 192.94 197.81 0.0M
2021-01-25 203.66 201.17 189.67 195.86 0.0M
2021-01-22 201.71 202.14 196.84 203.66 0.0M
2021-01-21 204.63 201.71 194.89 201.71 0.0M
2021-01-20 201.71 206.58 199.27 204.63 0.0M
2021-01-19 199.76 202.68 195.86 201.71 0.0M
2021-01-18 199.76 202.68 193.91 197.81 0.0M
2021-01-15 207.56 203.17 196.29 199.76 0.0M
2021-01-14 207.56 205.85 202.24 207.56 0.0M
2021-01-13 207.56 206.58 202.24 207.56 0.0M
2021-01-12 200.25 211.40 197.37 207.56 0.1M
2021-01-11 215.35 218.18 190.02 200.25 0.1M
2021-01-08 215.35 218.27 210.04 214.38 0.0M
2021-01-07 216.33 220.42 206.58 215.35 0.0M
2021-01-06 216.33 221.20 213.50 216.33 0.0M
2021-01-05 215.35 221.20 209.50 216.33 0.0M
2021-01-04 215.35 223.15 209.79 215.35 0.1M