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
2025-10-07 23.00 23.50 21.45 22.50 0.1M
2025-10-06 23.00 23.90 22.65 23.00 0.0M
2025-10-03 23.00 24.00 22.57 23.00 0.1M
2025-10-02 23.00 23.90 22.53 23.00 0.1M
2025-10-01 22.13 23.50 22.13 23.00 0.0M
2025-09-30 22.50 23.49 21.45 22.50 0.1M
2025-09-29 22.50 23.00 21.33 22.50 0.0M
2025-09-26 22.50 21.84 21.84 22.50 0.0M
2025-09-25 22.50 22.00 22.00 22.50 0.0M
2025-09-24 22.50 23.00 21.84 22.50 0.0M
2025-09-23 22.50 21.84 21.00 22.50 0.0M
2025-09-22 22.50 23.00 22.50 22.50 0.0M
2025-09-19 23.50 23.80 23.00 22.50 0.3M
2025-09-18 23.50 23.80 23.32 23.50 0.0M
2025-09-17 23.50 24.00 24.00 23.50 0.0M
2025-09-16 23.50 23.80 23.00 23.50 0.0M
2025-09-15 23.00 24.00 23.25 23.50 0.1M
2025-09-12 23.00 23.74 22.56 23.00 0.0M
2025-09-11 23.00 23.80 22.20 23.00 0.0M
2025-09-10 23.00 23.80 22.51 23.00 0.0M
2025-09-09 23.00 23.80 22.37 23.00 0.0M
2025-09-08 22.50 24.00 22.33 23.00 0.0M
2025-09-05 21.00 23.00 21.00 22.50 0.1M
2025-09-04 21.00 22.75 20.83 21.00 0.1M
2025-09-03 21.00 22.00 20.75 21.00 0.0M
2025-09-02 21.00 21.85 20.38 21.00 0.0M
2025-09-01 21.00 21.85 20.50 21.00 0.0M
2025-08-29 21.00 20.50 20.38 21.00 0.0M
2025-08-28 21.50 22.00 21.17 21.00 0.0M
2025-08-27 19.50 22.00 20.00 21.50 0.2M
2025-08-26 19.00 20.00 19.50 19.50 0.2M
2025-08-22 19.00 20.00 18.25 19.00 0.0M
2025-08-21 19.00 19.75 19.75 19.00 0.0M
2025-08-20 19.50 18.13 18.10 19.00 0.0M
2025-08-19 19.50 19.88 18.10 19.50 0.0M
2025-08-18 19.50 20.25 18.00 19.50 0.0M
2025-08-15 20.00 20.00 18.00 19.50 0.0M
2025-08-14 20.00 19.00 19.00 20.00 0.0M
2025-08-13 20.00 20.70 19.00 20.00 0.0M
2025-08-12 20.50 20.95 19.00 20.00 0.1M
2025-08-11 23.00 23.00 20.55 20.50 0.2M
2025-08-08 23.00 22.87 22.00 23.00 0.0M
2025-08-07 25.50 24.00 22.00 23.00 0.2M
2025-08-06 22.21 23.99 22.21 23.10 1.0M
2025-08-05 21.77 23.10 21.78 22.21 0.5M
2025-08-04 20.44 22.21 20.52 21.77 0.4M
2025-08-01 19.55 21.32 19.21 20.44 0.3M
2025-07-31 19.55 19.55 19.16 19.55 0.1M
2025-07-30 22.20 22.80 21.75 22.20 0.0M
2025-07-29 22.00 22.80 21.53 22.20 0.0M
2025-07-28 22.00 21.56 21.56 22.00 0.0M
2025-07-25 22.00 23.00 21.56 22.00 0.1M
2025-07-24 22.00 22.24 21.43 22.00 0.1M
2025-07-23 22.00 22.24 21.35 22.00 0.0M
2025-07-22 22.00 22.30 21.00 22.00 0.1M
2025-07-21 21.50 22.00 21.50 22.00 0.7M
2025-07-18 21.50 22.00 21.40 21.40 0.0M
2025-07-17 21.50 21.79 21.78 21.50 0.0M
2025-07-16 21.50 22.00 21.33 21.40 0.0M
2025-07-15 21.50 21.32 21.31 21.50 0.0M
2025-07-14 21.50 21.90 21.25 21.50 0.0M
2025-07-11 21.50 21.90 21.15 21.50 0.1M
2025-07-10 21.50 21.15 21.15 21.50 0.0M
2025-07-09 23.50 23.00 21.15 21.50 0.4M
2025-07-08 21.00 23.40 21.21 22.20 0.8M
2025-07-07 18.00 22.00 18.10 21.50 0.6M
2025-07-04 18.00 18.50 18.00 18.00 0.0M
2025-07-03 17.75 18.41 17.38 18.00 0.3M
2025-07-02 17.50 18.10 17.13 17.75 0.1M
2025-07-01 16.50 17.90 16.33 17.50 0.3M
2025-06-30 16.00 17.00 15.30 16.50 0.2M
2025-06-27 15.50 16.00 15.00 16.00 0.1M
2025-06-26 16.50 16.85 16.00 16.50 0.0M
2025-06-25 17.25 17.00 16.03 16.50 0.1M
2025-06-24 17.25 17.44 16.86 17.25 0.1M
2025-06-23 17.75 17.88 16.86 17.25 0.1M
2025-06-20 17.75 18.35 17.21 17.75 0.1M
2025-06-19 17.75 18.15 17.15 17.75 0.1M
2025-06-18 17.00 18.15 17.15 17.75 0.1M
2025-06-17 17.00 17.47 16.87 17.00 0.1M
2025-06-16 17.00 17.35 16.49 17.00 0.0M
2025-06-13 17.00 17.29 16.58 17.00 0.1M
2025-06-12 17.00 17.37 16.50 17.00 0.1M
2025-06-11 17.00 17.50 16.80 17.00 0.1M
2025-06-10 17.00 17.35 16.50 17.00 0.1M
2025-06-09 17.00 17.37 16.50 17.00 0.0M
2025-06-06 17.00 17.37 16.80 17.00 0.0M
2025-06-05 16.50 17.40 16.72 17.00 0.2M
2025-06-04 16.50 17.00 16.22 16.50 0.1M
2025-06-03 15.50 16.75 15.41 16.50 0.3M
2025-06-02 15.50 15.79 15.33 15.50 0.0M
2025-05-30 15.50 15.80 15.33 15.50 0.0M
2025-05-29 15.50 15.80 15.30 15.50 0.1M
2025-05-28 15.50 15.50 15.28 15.50 0.0M
2025-05-27 15.50 15.50 15.25 15.50 0.1M
2025-05-23 15.50 15.50 15.43 15.50 0.0M
2025-05-22 15.50 15.89 15.16 15.50 0.0M
2025-05-21 15.75 15.90 15.16 15.50 0.2M
2025-05-20 15.75 16.50 15.50 15.75 0.3M
2025-05-19 15.25 15.98 15.14 15.75 0.2M
2025-05-16 14.75 16.00 14.90 16.00 0.1M
2025-05-15 14.75 15.25 14.63 14.75 0.1M
2025-05-14 14.50 14.77 14.42 14.75 0.4M
2025-05-13 14.50 14.82 14.33 14.50 0.1M
2025-05-12 14.50 14.94 14.00 14.50 0.7M
2025-05-09 14.50 14.95 14.32 14.50 0.3M
2025-05-08 14.50 15.00 14.15 14.50 0.5M
2025-05-07 14.00 14.75 13.77 14.50 0.1M
2025-05-06 14.75 15.00 13.05 14.00 0.3M
2025-05-02 14.75 14.40 14.00 14.75 0.1M
2025-05-01 14.75 15.39 14.25 14.75 0.1M
2025-04-30 15.25 15.50 14.50 15.00 0.3M
2025-04-29 15.25 15.50 14.90 15.25 0.2M
2025-04-28 14.50 14.90 14.00 15.25 0.3M
2025-04-25 14.75 14.95 14.00 14.50 1.4M
2025-04-24 14.50 14.55 14.00 14.75 0.2M
2025-04-23 13.50 14.70 13.00 14.50 0.6M
2025-04-22 12.50 13.75 12.00 13.50 1.0M
2025-04-17 13.50 14.00 12.23 12.50 1.2M
2025-04-16 18.00 18.81 11.50 13.50 7.0M
2025-04-15 43.00 43.80 18.00 18.00 1.1M
2025-04-14 42.00 42.98 42.20 43.00 0.1M
2025-04-11 41.00 42.70 42.00 42.00 0.0M
2025-04-10 41.00 41.98 41.98 41.00 0.0M
2025-04-09 41.00 41.70 40.20 41.00 0.0M
2025-04-08 42.00 43.90 40.10 41.00 0.1M
2025-04-07 42.00 43.96 41.11 42.00 0.0M
2025-04-04 43.00 43.98 41.10 42.00 0.1M
2025-04-03 40.00 43.70 40.25 43.00 0.1M
2025-04-02 39.50 40.85 39.70 40.00 0.0M
2025-04-01 39.50 41.00 39.10 39.50 0.1M
2025-03-31 39.50 40.97 38.63 39.50 0.0M
2025-03-28 39.50 40.97 38.60 39.50 0.0M
2025-03-27 40.00 40.18 39.55 39.50 0.0M
2025-03-26 41.50 42.49 39.25 40.00 0.1M
2025-03-25 40.00 41.88 39.87 41.50 0.1M
2025-03-24 40.50 41.97 37.80 40.00 0.1M
2025-03-21 39.50 41.97 39.50 40.50 0.1M
2025-03-20 40.00 41.40 39.00 41.00 0.1M
2025-03-19 40.00 41.40 41.40 40.00 0.0M
2025-03-18 40.00 41.20 38.75 40.00 0.0M
2025-03-17 40.00 42.00 38.50 40.00 0.0M
2025-03-14 41.00 41.50 38.55 40.00 0.0M
2025-03-13 42.50 43.40 40.00 41.00 0.1M
2025-03-12 42.00 42.90 41.00 42.50 0.0M
2025-03-11 42.00 42.90 41.00 42.00 0.0M
2025-03-10 43.00 43.98 41.27 42.00 0.1M
2025-03-07 43.00 42.82 42.82 43.00 0.0M
2025-03-06 43.00 43.98 42.60 43.00 0.0M
2025-03-05 45.50 44.78 42.10 43.60 0.0M
2025-03-04 46.00 44.26 44.00 45.50 0.0M
2025-03-03 46.50 47.90 44.60 46.00 0.0M
2025-02-28 46.50 47.95 44.26 46.50 0.0M
2025-02-27 47.00 48.25 44.25 46.50 0.0M
2025-02-26 47.50 49.40 46.35 47.50 0.0M
2025-02-25 47.00 49.95 46.55 47.50 0.0M
2025-02-24 47.00 49.00 46.20 47.00 0.1M
2025-02-21 45.50 48.40 45.00 47.00 0.1M
2025-02-20 41.50 46.75 41.23 45.50 0.2M
2025-02-19 42.00 42.56 40.20 41.50 0.1M
2025-02-18 42.00 42.38 41.10 42.00 0.0M
2025-02-17 44.00 43.65 41.20 41.20 0.0M
2025-02-14 43.50 43.72 43.05 44.00 0.0M
2025-02-13 44.50 43.75 41.50 43.50 0.0M
2025-02-12 46.00 46.90 43.06 44.50 0.0M
2025-02-11 46.00 46.42 44.94 46.00 0.0M
2025-02-10 46.00 46.42 44.00 46.00 0.0M
2025-02-07 46.00 47.70 46.42 46.00 0.0M
2025-02-06 45.50 46.45 44.64 46.00 0.0M
2025-02-05 45.50 46.45 44.64 45.50 0.0M
2025-02-04 45.50 46.45 44.62 45.50 0.0M
2025-02-03 45.50 46.45 46.45 45.50 0.0M
2025-01-31 45.50 46.55 44.60 45.50 0.0M
2025-01-30 45.50 46.50 44.66 45.50 0.0M
2025-01-29 45.50 46.74 45.50 45.50 0.0M
2025-01-28 45.50 45.50 44.66 45.50 0.0M
2025-01-27 46.50 46.85 45.50 45.50 0.0M
2025-01-24 48.00 49.00 46.85 46.50 0.1M
2025-01-23 47.50 48.90 48.90 47.50 0.0M
2025-01-22 47.00 48.40 45.80 47.50 0.0M
2025-01-21 47.00 48.90 45.13 47.00 0.0M
2025-01-20 47.00 45.80 45.80 47.00 0.0M
2025-01-17 47.00 49.00 45.80 47.00 0.0M
2025-01-16 47.00 48.49 45.80 47.00 0.0M
2025-01-15 47.00 48.49 45.00 47.00 0.0M
2025-01-14 47.00 47.00 47.00 47.00 0.0M
2025-01-13 48.00 48.60 45.25 47.00 0.0M
2025-01-10 48.00 46.25 46.25 48.00 0.0M
2025-01-09 49.00 50.60 46.25 48.00 0.0M
2025-01-08 49.00 50.94 48.65 49.00 0.0M
2025-01-07 50.00 47.00 47.00 49.00 0.0M
2025-01-06 49.50 48.80 48.00 49.00 0.0M
2025-01-03 49.50 49.35 49.35 49.50 0.0M
2025-01-02 50.50 51.45 47.00 49.50 0.0M