JPM Smaller Co Invest. Trust (JUGI)

JUGI
🏛️ イギリス →
320.50
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
2023-12-29 288.64 296.25 288.64 294.00 0.2M
2023-12-28 288.00 290.76 286.29 290.00 0.0M
2023-12-27 282.00 290.00 282.00 290.00 0.1M
2023-12-22 280.94 287.00 280.00 285.00 0.1M
2023-12-21 280.00 286.00 280.00 286.00 0.1M
2023-12-20 283.20 286.00 282.20 286.00 0.3M
2023-12-19 278.94 284.00 278.94 281.00 0.1M
2023-12-18 279.08 284.00 278.00 284.00 0.2M
2023-12-15 282.00 285.00 278.00 279.00 0.3M
2023-12-14 275.25 281.40 275.25 280.00 0.2M
2023-12-13 276.28 276.28 272.00 272.00 0.1M
2023-12-12 276.73 276.74 271.32 272.50 0.1M
2023-12-11 273.72 277.75 270.00 272.00 0.3M
2023-12-08 269.00 277.00 263.73 270.50 0.2M
2023-12-07 264.00 268.10 263.36 267.50 0.1M
2023-12-06 267.00 271.00 263.94 267.50 0.2M
2023-12-05 265.00 269.00 262.25 266.50 0.4M
2023-12-04 264.00 265.70 261.50 261.50 0.2M
2023-12-01 262.40 264.50 261.19 264.00 0.1M
2023-11-30 263.00 266.00 260.72 262.00 0.1M
2023-11-29 260.60 265.00 260.60 265.00 0.1M
2023-11-28 266.00 266.00 260.20 262.00 0.0M
2023-11-27 260.70 264.92 260.63 263.00 0.1M
2023-11-24 260.94 266.00 260.00 264.00 0.1M
2023-11-23 261.32 265.94 258.00 263.50 0.0M
2023-11-22 264.00 264.25 260.40 261.00 0.1M
2023-11-21 261.40 265.00 260.00 264.00 0.2M
2023-11-20 260.79 266.12 260.79 264.00 0.1M
2023-11-17 257.28 265.00 257.28 265.00 0.1M
2023-11-16 257.36 261.00 256.00 259.00 0.1M
2023-11-15 258.27 263.00 255.10 260.50 0.1M
2023-11-14 250.00 256.00 248.00 256.00 0.2M
2023-11-13 246.75 252.00 246.75 252.00 0.1M
2023-11-10 247.96 250.00 245.00 249.00 0.1M
2023-11-09 246.72 250.98 246.01 249.00 0.1M
2023-11-08 248.00 251.00 246.48 248.50 0.1M
2023-11-07 249.00 251.00 247.45 248.50 0.0M
2023-11-06 250.00 250.46 248.48 249.00 0.0M
2023-11-03 246.56 250.16 246.56 249.00 0.2M
2023-11-02 239.44 246.28 239.44 246.00 0.2M
2023-11-01 235.10 239.11 235.10 239.00 0.1M
2023-10-31 233.10 241.00 233.10 236.00 0.1M
2023-10-30 229.79 237.00 229.79 236.00 0.1M
2023-10-27 230.00 232.00 229.00 230.00 0.1M
2023-10-26 232.00 232.00 229.00 230.00 0.1M
2023-10-25 242.48 243.10 237.00 238.00 0.1M
2023-10-24 242.88 242.88 238.00 239.00 0.1M
2023-10-23 241.34 244.28 238.00 240.00 0.1M
2023-10-20 245.00 245.25 237.00 240.00 0.1M
2023-10-19 246.80 246.80 244.20 246.00 0.1M
2023-10-18 248.92 248.92 245.00 245.00 2.1M
2023-10-17 245.00 250.00 244.09 247.00 0.2M
2023-10-16 253.10 253.17 245.48 247.00 0.1M
2023-10-13 252.85 254.00 249.57 249.50 0.2M
2023-10-12 251.76 254.00 251.76 251.50 0.2M
2023-10-11 255.00 255.00 251.00 251.50 0.1M
2023-10-10 252.48 255.40 251.00 251.00 0.0M
2023-10-09 253.56 254.52 250.00 251.00 0.2M
2023-10-06 256.45 259.00 252.90 254.50 0.1M
2023-10-05 253.92 255.00 253.56 254.00 0.1M
2023-10-04 261.22 261.22 253.00 254.00 0.2M
2023-10-03 260.60 261.92 257.00 257.00 0.1M
2023-10-02 267.15 271.00 260.89 261.00 0.1M
2023-09-29 267.72 269.83 264.60 265.50 0.0M
2023-09-28 266.94 270.02 263.00 265.50 0.1M
2023-09-27 265.00 267.78 265.00 265.00 0.1M
2023-09-26 268.40 269.34 268.00 268.50 0.1M
2023-09-25 269.30 272.00 264.85 270.00 0.1M
2023-09-22 266.30 270.80 266.30 268.00 0.0M
2023-09-21 266.30 268.00 265.00 268.00 0.1M
2023-09-20 265.80 269.63 264.78 268.00 0.1M
2023-09-19 263.12 265.86 261.95 264.00 0.2M
2023-09-18 264.52 267.00 261.66 263.00 0.1M
2023-09-15 264.00 267.30 264.00 265.00 0.1M
2023-09-14 260.00 266.00 260.00 266.00 0.1M
2023-09-13 261.96 263.88 260.00 260.00 0.0M
2023-09-12 264.76 265.00 262.00 263.00 0.0M
2023-09-11 262.58 265.00 262.46 264.00 0.1M
2023-09-08 262.54 262.54 260.30 262.00 0.0M
2023-09-07 260.44 263.00 260.00 263.00 0.0M
2023-09-06 263.85 263.85 261.44 262.50 0.1M
2023-09-05 262.20 263.13 261.60 263.00 0.0M
2023-09-04 263.98 268.00 262.70 263.00 0.1M
2023-09-01 264.00 265.00 261.00 261.00 0.0M
2023-08-31 264.18 265.00 262.00 262.00 0.0M
2023-08-30 263.56 265.18 263.44 264.00 0.0M
2023-08-29 260.80 264.00 260.80 263.50 0.1M
2023-08-25 259.94 261.25 259.00 260.00 0.1M
2023-08-24 262.63 267.20 261.00 261.50 0.1M
2023-08-23 259.45 262.00 259.45 262.00 0.1M
2023-08-22 262.00 262.00 259.26 260.50 0.1M
2023-08-21 261.20 261.64 259.00 259.00 0.0M
2023-08-18 265.75 266.02 259.30 260.00 0.1M
2023-08-17 270.38 271.00 266.00 266.50 0.1M
2023-08-16 270.54 273.00 267.45 269.00 0.1M
2023-08-15 270.00 270.70 268.35 271.00 0.0M
2023-08-14 269.35 272.38 268.00 271.50 0.0M
2023-08-11 271.59 274.00 268.00 271.50 0.1M
2023-08-10 276.23 276.23 270.00 271.50 0.1M
2023-08-09 272.48 272.48 271.19 271.50 0.1M
2023-08-08 271.17 272.52 270.79 272.00 0.0M
2023-08-07 271.50 273.00 270.00 271.50 0.0M
2023-08-04 273.00 275.00 271.25 273.00 0.1M
2023-08-03 271.04 273.00 269.57 273.00 0.1M
2023-08-02 268.00 272.64 268.00 271.00 0.1M
2023-08-01 275.00 275.00 271.00 275.00 0.1M
2023-07-31 275.55 278.00 271.00 277.00 0.1M
2023-07-28 274.35 278.00 271.00 274.50 0.1M
2023-07-27 272.68 275.00 270.76 275.00 0.1M
2023-07-26 275.00 275.00 270.00 271.50 0.1M
2023-07-25 276.00 276.00 270.40 275.00 0.0M
2023-07-24 270.84 273.35 270.42 271.00 0.0M
2023-07-21 276.00 276.00 270.42 271.00 0.0M
2023-07-20 276.10 276.10 270.00 272.00 0.1M
2023-07-19 270.79 277.55 270.79 273.00 0.2M
2023-07-18 270.08 274.00 266.08 267.00 0.1M
2023-07-17 272.16 274.00 270.00 271.00 0.0M
2023-07-14 273.16 273.16 271.06 273.00 0.0M
2023-07-13 273.20 276.00 271.06 273.00 0.1M
2023-07-12 267.06 274.00 267.06 274.00 0.0M
2023-07-11 269.00 271.00 266.45 269.00 0.0M
2023-07-10 270.17 270.17 266.31 270.00 0.0M
2023-07-07 269.90 269.90 265.00 267.00 0.1M
2023-07-06 269.93 272.50 266.00 269.00 0.3M
2023-07-05 272.00 276.00 270.00 273.00 0.0M
2023-07-04 275.00 276.00 271.25 276.00 0.0M
2023-07-03 270.75 277.00 270.75 276.00 0.1M
2023-06-30 272.00 273.00 270.00 270.00 0.0M
2023-06-29 270.79 274.00 270.00 274.00 0.0M
2023-06-28 270.60 275.00 268.03 275.00 0.1M
2023-06-27 268.03 273.00 268.00 270.00 0.0M
2023-06-26 272.94 278.00 267.00 270.00 0.1M
2023-06-23 282.04 282.04 271.00 275.00 0.1M
2023-06-22 281.74 287.00 279.30 280.50 0.0M
2023-06-21 282.10 287.00 280.77 283.00 0.0M
2023-06-20 282.70 286.00 282.50 284.50 0.0M
2023-06-19 284.33 287.00 283.20 287.00 0.0M
2023-06-16 283.00 286.00 283.00 286.00 0.1M
2023-06-15 284.98 287.00 283.50 284.50 0.1M
2023-06-14 285.79 287.00 283.00 284.50 0.0M
2023-06-13 286.00 286.50 283.60 283.50 0.1M
2023-06-12 285.34 285.94 283.84 284.00 0.2M
2023-06-09 283.05 286.00 282.00 283.00 0.1M
2023-06-08 283.60 286.00 283.28 283.00 0.1M
2023-06-07 284.79 286.00 284.36 285.00 0.1M
2023-06-06 283.52 285.00 283.00 283.00 0.1M
2023-06-05 280.98 284.50 278.50 283.00 0.1M
2023-06-02 275.47 281.00 274.75 279.50 0.2M
2023-06-01 270.53 276.00 269.74 272.50 0.4M
2023-05-31 267.25 271.00 265.80 268.00 0.0M
2023-05-30 268.60 273.00 266.00 267.50 0.1M
2023-05-26 268.01 268.75 268.00 268.00 0.0M
2023-05-25 268.79 273.00 266.63 269.50 0.0M
2023-05-24 271.00 274.00 267.00 267.00 0.0M
2023-05-23 275.12 276.16 271.00 271.00 0.1M
2023-05-22 275.15 277.00 273.00 273.00 0.1M
2023-05-19 276.24 278.00 272.00 273.00 0.1M
2023-05-18 275.88 278.00 273.00 275.50 0.1M
2023-05-17 277.00 277.00 272.60 277.00 0.0M
2023-05-16 276.30 279.00 273.00 277.00 0.0M
2023-05-15 278.13 279.46 275.64 277.00 0.1M
2023-05-12 275.80 278.00 274.00 276.00 0.0M
2023-05-11 277.38 280.00 276.00 276.50 0.1M
2023-05-10 277.48 277.48 273.00 275.00 0.0M
2023-05-09 279.00 279.00 272.00 272.00 0.0M
2023-05-05 274.59 279.00 273.00 273.00 0.1M
2023-05-04 276.86 278.00 273.60 274.00 0.1M
2023-05-03 275.00 277.00 274.00 275.00 0.2M
2023-05-02 273.00 275.00 270.43 273.50 0.1M
2023-04-28 270.00 273.00 270.00 273.00 0.1M
2023-04-27 266.33 271.00 266.33 269.50 0.0M
2023-04-26 268.54 268.54 266.33 267.50 0.0M
2023-04-25 269.00 269.64 266.40 267.00 0.1M
2023-04-24 265.84 271.00 265.84 267.00 0.1M
2023-04-21 267.30 270.00 265.90 268.00 0.1M
2023-04-20 269.52 270.40 267.01 267.50 0.0M
2023-04-19 266.80 271.00 266.80 268.00 0.1M
2023-04-18 269.08 272.00 267.00 267.00 0.0M
2023-04-17 268.40 272.00 268.40 270.00 0.1M
2023-04-14 264.38 272.00 262.16 270.00 0.1M
2023-04-13 262.13 265.00 260.95 264.00 0.2M
2023-04-12 260.22 264.25 259.49 262.50 0.2M
2023-04-11 260.00 264.25 260.00 263.00 0.1M
2023-04-06 257.73 259.50 256.00 258.50 0.1M
2023-04-05 261.75 261.75 256.00 256.00 0.1M
2023-04-04 257.74 261.00 257.00 260.00 0.2M
2023-04-03 262.00 263.00 256.00 258.00 0.2M
2023-03-31 258.30 262.00 257.32 258.00 0.1M
2023-03-30 257.00 262.00 256.79 259.00 0.2M
2023-03-29 256.40 257.15 255.00 258.50 0.1M
2023-03-28 260.40 260.40 254.00 257.50 0.1M
2023-03-27 260.05 264.00 258.00 258.00 0.1M
2023-03-24 260.58 261.00 256.75 260.00 0.1M
2023-03-23 259.60 263.00 259.00 261.00 0.1M
2023-03-22 259.59 263.00 259.00 261.00 0.1M
2023-03-21 258.25 261.20 258.25 260.00 0.0M
2023-03-20 257.73 261.00 254.63 259.50 0.0M
2023-03-17 264.50 265.50 256.00 260.00 0.1M
2023-03-16 261.90 264.00 258.00 261.00 0.0M
2023-03-15 264.10 269.00 256.20 257.50 0.1M
2023-03-14 261.84 267.00 260.00 263.50 0.1M
2023-03-13 270.20 271.00 260.00 263.00 0.2M
2023-03-10 273.00 273.00 266.00 271.00 0.1M
2023-03-09 276.02 277.00 272.00 275.00 0.1M
2023-03-08 275.00 278.00 271.88 274.50 0.1M
2023-03-07 278.91 281.00 276.50 278.00 0.1M
2023-03-06 278.38 281.00 278.00 280.00 0.1M
2023-03-03 279.70 283.00 276.00 279.00 0.1M
2023-03-02 281.25 282.00 276.00 277.50 0.1M
2023-03-01 278.94 282.00 277.79 279.00 0.1M
2023-02-28 278.40 282.00 276.00 278.50 0.1M
2023-02-27 279.66 284.00 278.00 282.00 0.0M
2023-02-24 285.12 289.00 282.00 281.00 0.1M
2023-02-23 285.02 291.00 285.02 287.00 0.1M
2023-02-22 291.10 293.00 284.10 288.00 0.1M
2023-02-21 299.00 299.00 290.85 292.00 0.0M
2023-02-20 292.00 297.00 292.00 294.50 0.0M
2023-02-17 295.38 299.00 293.94 296.00 0.0M
2023-02-16 295.99 297.68 292.00 296.00 0.0M
2023-02-15 296.00 297.00 292.00 292.00 0.0M
2023-02-14 296.95 299.00 295.00 294.50 0.0M
2023-02-13 296.90 300.00 295.00 295.00 0.1M
2023-02-10 298.70 302.00 296.00 298.50 0.1M
2023-02-09 299.72 303.00 298.52 300.00 0.0M
2023-02-08 297.88 303.00 297.88 301.50 0.1M
2023-02-07 297.48 303.00 296.00 297.00 0.0M
2023-02-06 298.03 303.00 295.00 295.00 0.0M
2023-02-03 300.88 303.18 297.00 297.00 0.0M
2023-02-02 298.12 302.00 295.84 301.00 0.1M
2023-02-01 294.55 298.00 292.80 294.00 0.1M
2023-01-31 295.35 297.00 290.50 291.00 0.0M
2023-01-30 292.00 298.13 292.00 298.00 0.1M
2023-01-27 294.20 298.75 293.91 296.50 0.1M
2023-01-26 296.00 296.00 292.21 296.00 0.0M
2023-01-25 295.00 295.00 289.00 290.50 0.0M
2023-01-24 288.18 293.00 288.00 292.50 0.1M
2023-01-23 288.69 291.00 284.00 290.00 0.0M
2023-01-20 286.87 292.00 285.00 287.00 0.2M
2023-01-19 291.56 291.56 285.03 285.50 0.0M
2023-01-18 290.64 297.00 289.00 289.00 0.1M
2023-01-17 294.48 296.00 288.64 289.00 0.1M
2023-01-16 293.03 296.00 292.00 294.00 0.1M
2023-01-13 291.00 293.00 290.32 292.00 0.0M
2023-01-12 290.43 293.00 287.84 292.00 0.1M
2023-01-11 289.87 292.00 286.00 291.00 0.1M
2023-01-10 288.96 291.00 286.00 287.50 0.0M
2023-01-09 289.86 289.86 286.00 288.50 0.1M
2023-01-06 285.31 291.00 283.00 287.00 0.1M
2023-01-05 287.48 289.00 283.82 286.50 0.0M
2023-01-04 284.03 290.00 284.03 290.00 0.0M
2023-01-03 277.90 287.00 277.90 287.00 0.1M