Just Group PLC (JUSTJ)

JUSTJ
🏛️ イギリス →
211.50
最終更新: 2025-10-06
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 81.71 83.75 81.71 83.60 0.1M
2021-12-30 83.10 83.10 80.75 81.35 0.3M
2021-12-29 82.85 82.85 80.10 80.80 0.8M
2021-12-24 82.65 82.65 80.45 80.70 0.3M
2021-12-23 81.45 81.49 80.45 80.65 0.5M
2021-12-22 79.00 81.15 79.00 79.70 1.5M
2021-12-21 76.90 80.05 76.35 79.10 1.5M
2021-12-20 76.60 77.65 75.60 75.95 0.6M
2021-12-17 78.10 78.75 77.20 78.30 1.3M
2021-12-16 79.00 79.35 77.55 78.40 0.8M
2021-12-15 77.95 79.15 76.85 76.85 1.5M
2021-12-14 80.00 80.00 77.65 79.05 1.7M
2021-12-13 81.43 81.45 77.90 77.90 1.2M
2021-12-10 82.00 83.55 80.60 81.25 1.0M
2021-12-09 83.00 83.00 80.70 81.15 0.6M
2021-12-08 81.00 82.40 80.15 82.40 1.1M
2021-12-07 82.00 82.00 80.25 80.50 0.9M
2021-12-06 79.95 80.35 79.00 80.05 0.4M
2021-12-03 81.00 81.00 78.95 79.20 0.8M
2021-12-02 77.65 79.75 76.95 79.50 1.3M
2021-12-01 80.00 80.00 78.20 78.45 0.7M
2021-11-30 77.45 78.70 76.20 78.30 4.3M
2021-11-29 80.00 80.70 78.50 78.70 0.9M
2021-11-26 82.00 82.40 78.75 78.90 1.2M
2021-11-25 84.00 84.70 83.05 83.50 0.3M
2021-11-24 84.55 85.16 83.40 84.05 0.8M
2021-11-23 85.36 86.15 84.90 85.00 0.6M
2021-11-22 88.50 88.50 84.60 86.05 0.9M
2021-11-19 90.50 90.50 85.55 87.55 1.0M
2021-11-18 86.80 89.15 86.50 88.90 1.0M
2021-11-17 87.20 88.10 86.90 87.25 0.7M
2021-11-16 90.38 90.65 87.00 87.20 0.7M
2021-11-15 88.40 90.90 86.20 90.25 1.4M
2021-11-12 87.00 88.45 86.85 87.60 1.1M
2021-11-11 86.82 89.20 86.50 87.95 1.6M
2021-11-10 91.80 91.80 87.75 87.75 1.0M
2021-11-09 93.55 93.55 89.00 89.00 1.3M
2021-11-08 92.15 93.45 91.93 92.65 0.7M
2021-11-05 93.05 96.10 92.95 92.95 0.9M
2021-11-04 92.25 94.92 92.25 93.30 0.9M
2021-11-03 94.40 94.85 91.00 93.70 0.9M
2021-11-02 91.50 92.65 91.40 91.70 0.7M
2021-11-01 92.80 92.85 91.90 92.15 0.4M
2021-10-29 94.70 94.70 91.80 91.90 0.7M
2021-10-28 91.50 93.15 90.35 92.70 0.8M
2021-10-27 92.10 94.10 91.25 91.30 0.6M
2021-10-26 95.35 95.35 93.00 93.50 0.4M
2021-10-25 92.78 94.90 91.15 93.00 1.1M
2021-10-22 93.90 93.90 91.55 92.60 1.0M
2021-10-21 94.30 94.30 90.85 91.55 0.7M
2021-10-20 94.40 94.40 90.90 92.00 0.4M
2021-10-19 91.20 92.47 91.20 92.10 0.6M
2021-10-18 94.15 94.15 91.45 92.55 0.6M
2021-10-15 91.88 94.20 91.25 91.90 1.2M
2021-10-14 91.50 93.00 90.75 92.50 0.6M
2021-10-13 91.43 92.20 90.20 90.65 0.9M
2021-10-12 90.65 92.30 90.65 92.15 0.6M
2021-10-11 90.65 92.60 90.65 92.00 0.7M
2021-10-08 92.65 92.75 91.60 92.20 0.6M
2021-10-07 92.10 92.35 91.25 92.00 1.1M
2021-10-06 92.00 92.05 89.70 90.50 1.0M
2021-10-05 91.45 92.40 90.81 92.25 0.5M
2021-10-04 89.00 92.15 89.00 91.00 1.0M
2021-10-01 90.10 91.25 89.00 91.00 1.2M
2021-09-30 91.90 92.30 90.45 90.45 1.5M
2021-09-29 88.15 91.70 88.15 90.85 0.9M
2021-09-28 95.85 95.85 89.75 89.75 0.8M
2021-09-27 93.00 95.80 93.00 94.85 0.8M
2021-09-24 94.14 95.35 93.20 94.10 1.1M
2021-09-23 92.80 94.65 92.10 94.50 0.9M
2021-09-22 89.00 92.10 88.00 92.00 1.3M
2021-09-21 90.90 91.50 89.40 89.40 0.9M
2021-09-20 92.50 92.50 89.65 90.10 1.0M
2021-09-17 92.35 93.10 90.95 92.25 2.6M
2021-09-16 91.50 92.45 91.50 92.15 0.9M
2021-09-15 91.95 93.30 91.50 91.50 0.7M
2021-09-14 93.05 93.05 92.40 92.40 0.8M
2021-09-13 93.10 93.60 92.20 93.20 0.7M
2021-09-10 92.75 94.00 92.00 92.75 0.8M
2021-09-09 93.00 94.15 92.75 93.65 1.3M
2021-09-08 93.70 93.85 92.05 93.20 1.3M
2021-09-07 93.70 95.55 93.70 94.35 1.0M
2021-09-06 91.90 95.40 91.90 95.00 0.8M
2021-09-03 94.10 94.35 92.75 94.30 1.2M
2021-09-02 93.52 94.00 92.60 93.90 0.7M
2021-09-01 95.80 95.80 92.70 93.35 1.3M
2021-08-31 92.91 93.75 92.65 93.50 1.1M
2021-08-27 93.95 93.95 91.90 92.95 0.9M
2021-08-26 93.95 94.20 92.35 92.35 0.8M
2021-08-25 93.80 94.55 93.25 93.60 1.1M
2021-08-24 90.90 93.30 90.90 93.00 0.7M
2021-08-23 90.00 92.80 89.55 92.45 1.3M
2021-08-20 90.00 91.75 90.00 91.20 0.7M
2021-08-19 92.05 94.25 91.20 91.65 1.3M
2021-08-18 93.00 94.25 90.10 93.25 2.5M
2021-08-17 92.65 92.75 90.10 92.55 4.2M
2021-08-16 92.66 94.41 90.15 91.65 4.0M
2021-08-13 99.00 99.40 93.90 93.90 2.7M
2021-08-12 105.38 108.50 98.15 98.15 3.7M
2021-08-11 105.00 107.04 103.50 106.00 1.1M
2021-08-10 101.20 104.20 101.17 104.10 1.0M
2021-08-09 101.00 102.40 100.30 101.30 1.1M
2021-08-06 98.55 101.10 98.55 101.10 0.9M
2021-08-05 97.30 99.65 97.25 98.80 1.2M
2021-08-04 100.37 101.10 98.65 98.80 1.1M
2021-08-03 100.10 100.80 97.67 99.70 0.8M
2021-08-02 101.05 101.86 98.75 98.85 1.6M
2021-07-30 100.10 105.00 99.85 100.00 1.9M
2021-07-29 97.20 102.40 97.20 102.10 1.7M
2021-07-28 98.60 100.30 98.10 98.50 4.4M
2021-07-27 97.25 98.65 96.10 98.20 0.8M
2021-07-26 96.35 97.60 96.10 96.60 1.1M
2021-07-23 98.20 98.20 96.75 97.00 1.0M
2021-07-22 96.60 98.65 96.25 96.25 1.7M
2021-07-21 90.65 97.00 90.65 95.90 1.6M
2021-07-20 91.40 93.60 91.05 92.50 3.3M
2021-07-19 93.15 93.15 89.83 90.60 3.2M
2021-07-16 94.45 94.80 93.55 93.90 2.6M
2021-07-15 94.65 94.65 91.91 93.60 1.5M
2021-07-14 94.50 94.50 91.39 92.30 1.1M
2021-07-13 94.85 94.85 92.95 93.15 0.8M
2021-07-12 94.00 94.00 91.40 92.65 1.2M
2021-07-09 92.95 93.58 90.90 93.15 1.4M
2021-07-08 92.85 93.30 90.33 91.10 1.3M
2021-07-07 96.30 96.30 92.25 94.00 2.2M
2021-07-06 96.80 98.35 94.15 94.15 1.7M
2021-07-05 96.40 98.20 95.65 97.85 1.5M
2021-07-02 93.65 98.55 93.65 96.00 2.9M
2021-07-01 94.30 96.50 93.35 96.00 2.2M
2021-06-30 93.15 93.80 91.90 93.15 3.4M
2021-06-29 93.05 96.25 92.90 92.90 2.9M
2021-06-28 93.05 94.50 93.05 93.05 2.0M
2021-06-25 92.00 94.85 91.15 94.60 2.8M
2021-06-24 95.20 96.15 91.65 91.65 3.3M
2021-06-23 96.35 97.15 95.45 95.60 2.0M
2021-06-22 97.00 97.75 95.35 96.50 1.8M
2021-06-21 93.00 96.15 92.90 96.15 2.7M
2021-06-18 97.00 97.40 92.75 94.10 4.3M
2021-06-17 96.30 98.85 96.30 97.05 2.8M
2021-06-16 96.90 97.85 95.90 97.40 2.6M
2021-06-15 97.80 98.35 95.80 95.95 1.9M
2021-06-14 96.25 100.40 96.25 97.90 1.9M
2021-06-11 97.10 99.15 96.35 98.95 1.6M
2021-06-10 99.70 99.70 96.50 97.10 4.0M
2021-06-09 101.20 101.20 98.00 98.90 2.1M
2021-06-08 102.20 102.90 99.09 100.50 2.5M
2021-06-07 102.20 104.20 102.00 102.90 1.5M
2021-06-04 106.00 106.70 102.00 102.80 2.6M
2021-06-03 104.50 106.95 104.50 106.70 2.1M
2021-06-02 106.00 108.00 104.73 105.30 1.8M
2021-06-01 109.50 110.20 105.70 107.50 2.4M
2021-05-28 107.90 111.40 106.50 110.00 4.6M
2021-05-27 105.50 109.90 105.50 109.20 3.1M
2021-05-26 107.00 108.80 106.40 107.30 1.2M
2021-05-25 107.00 110.30 107.00 108.60 1.9M
2021-05-24 106.50 109.50 106.50 109.30 1.4M
2021-05-21 105.20 108.50 105.00 108.30 0.9M
2021-05-20 105.80 106.60 104.90 105.30 1.0M
2021-05-19 104.40 105.80 104.00 105.80 1.7M
2021-05-18 108.00 108.00 104.80 105.40 0.8M
2021-05-17 109.00 109.10 106.30 106.40 0.5M
2021-05-14 106.81 108.70 106.70 107.20 1.9M
2021-05-13 106.70 106.70 104.20 106.60 1.5M
2021-05-12 109.60 109.60 106.50 106.50 1.4M
2021-05-11 109.00 110.70 107.64 108.40 1.2M
2021-05-10 108.80 113.00 108.80 110.30 1.2M
2021-05-07 105.50 111.85 105.50 111.40 2.4M
2021-05-06 107.00 108.10 104.50 108.10 1.8M
2021-05-05 104.00 105.60 103.50 104.90 1.4M
2021-05-04 107.00 109.40 104.10 104.20 1.6M
2021-04-30 104.00 110.00 104.00 109.10 4.5M
2021-04-29 106.00 106.80 104.00 104.90 2.4M
2021-04-28 107.00 109.00 104.90 105.40 1.3M
2021-04-27 105.00 107.50 105.00 106.20 1.0M
2021-04-26 104.00 107.40 104.00 107.20 1.8M
2021-04-23 104.00 105.70 104.00 105.20 0.8M
2021-04-22 104.60 108.00 104.50 105.20 1.6M
2021-04-21 104.10 105.70 103.00 104.70 1.9M
2021-04-20 105.30 105.70 103.30 103.40 1.4M
2021-04-19 110.00 110.00 104.80 105.00 1.0M
2021-04-16 105.00 109.66 104.50 108.10 3.5M
2021-04-15 105.80 105.80 104.60 105.00 0.8M
2021-04-14 104.00 105.40 104.00 104.70 1.1M
2021-04-13 104.00 105.80 104.00 105.10 1.2M
2021-04-12 105.06 106.10 104.61 105.00 1.3M
2021-04-09 105.88 106.20 104.30 104.60 1.3M
2021-04-08 107.70 108.00 104.50 105.60 1.9M
2021-04-07 103.60 106.20 103.00 105.70 1.4M
2021-04-06 106.30 106.72 104.40 105.10 3.2M
2021-04-01 100.90 105.30 100.50 104.20 2.1M
2021-03-31 102.30 103.70 101.10 101.10 6.7M
2021-03-30 96.65 102.10 96.65 101.80 2.6M
2021-03-29 94.69 97.85 94.37 97.30 2.0M
2021-03-26 96.10 96.10 94.12 95.35 1.2M
2021-03-25 94.16 94.50 93.05 94.25 1.9M
2021-03-24 92.50 94.45 90.75 94.15 1.6M
2021-03-23 90.00 93.10 89.44 91.90 2.2M
2021-03-22 93.00 95.65 90.69 92.55 2.7M
2021-03-19 95.00 98.25 90.85 90.85 7.9M
2021-03-18 93.95 98.05 93.95 96.80 2.5M
2021-03-17 98.00 99.60 93.85 94.45 2.5M
2021-03-16 97.00 102.50 94.30 99.90 6.4M
2021-03-15 94.45 96.95 94.05 94.95 1.9M
2021-03-12 93.50 94.70 93.40 93.60 2.1M
2021-03-11 95.50 96.00 94.04 94.35 1.9M
2021-03-10 99.90 100.00 95.00 95.00 2.1M
2021-03-09 95.50 99.50 95.50 98.50 1.8M
2021-03-08 96.90 98.11 95.50 97.70 2.2M
2021-03-05 96.30 97.95 94.00 96.15 3.2M
2021-03-04 96.85 98.60 95.50 96.30 1.4M
2021-03-03 97.85 99.06 95.65 97.30 2.6M
2021-03-02 97.35 97.60 94.15 95.00 4.0M
2021-03-01 93.64 96.30 91.50 95.40 3.2M
2021-02-26 91.00 92.05 88.85 90.45 3.4M
2021-02-25 93.45 93.45 90.35 91.35 2.6M
2021-02-24 89.65 92.04 87.43 90.45 2.3M
2021-02-23 88.20 89.40 86.45 87.55 1.7M
2021-02-22 86.50 86.60 83.75 85.55 1.0M
2021-02-19 84.00 86.10 84.00 84.95 0.9M
2021-02-18 86.15 87.65 84.20 84.60 1.1M
2021-02-17 84.18 87.29 83.99 85.45 1.6M
2021-02-16 84.98 85.00 83.30 84.20 0.8M
2021-02-15 83.70 84.40 82.85 83.70 0.9M
2021-02-12 83.21 84.50 81.95 82.65 0.9M
2021-02-11 84.65 85.10 83.05 83.30 1.0M
2021-02-10 85.35 87.10 84.44 85.00 1.2M
2021-02-09 82.75 86.95 82.75 84.60 1.9M
2021-02-08 81.70 84.80 80.25 84.15 2.1M
2021-02-05 80.40 82.10 79.50 79.65 1.8M
2021-02-04 77.95 80.15 77.15 79.75 1.9M
2021-02-03 78.05 78.73 76.76 77.00 1.6M
2021-02-02 77.10 79.50 76.45 77.55 1.5M
2021-02-01 75.50 78.85 75.10 78.25 2.4M
2021-01-29 74.00 76.35 72.86 76.30 2.4M
2021-01-28 73.45 75.25 71.94 74.80 1.6M
2021-01-27 73.20 75.70 72.20 74.15 1.3M
2021-01-26 75.86 76.50 73.60 75.00 1.0M
2021-01-25 80.00 81.25 74.95 75.45 1.4M
2021-01-22 80.00 80.00 78.45 78.75 1.0M
2021-01-21 78.33 80.17 76.70 79.75 2.8M
2021-01-20 75.70 77.65 72.45 77.65 1.7M
2021-01-19 77.85 78.25 74.00 74.50 1.5M
2021-01-18 80.00 80.00 76.03 76.40 1.1M
2021-01-15 84.65 84.65 76.55 80.00 2.3M
2021-01-14 70.45 82.85 70.45 82.25 6.8M
2021-01-13 69.00 71.00 68.80 68.95 1.6M
2021-01-12 70.45 70.45 68.27 69.35 0.8M
2021-01-11 69.85 70.65 67.85 67.85 1.6M
2021-01-08 71.75 72.16 69.70 69.80 1.4M
2021-01-07 71.20 72.25 69.95 71.25 1.1M
2021-01-06 71.15 71.65 69.35 71.00 1.9M
2021-01-05 68.40 70.45 68.40 69.50 1.1M
2021-01-04 70.25 72.25 68.10 68.80 1.5M