M Winkworth PLC (WINKM)

WINKM
🏛️ イギリス →
195.00
最終更新: 2025-09-29
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
2021-12-31 196.00 196.00 196.00 192.33 0.0M
2021-12-30 192.33 198.22 198.22 192.33 0.0M
2021-12-29 192.33 198.22 198.22 192.33 0.0M
2021-12-24 192.33 198.22 198.22 192.33 0.0M
2021-12-23 192.33 186.44 186.44 192.33 0.0M
2021-12-22 192.33 198.22 198.22 192.33 0.0M
2021-12-21 196.00 196.00 196.00 192.33 0.0M
2021-12-20 196.00 196.00 196.00 192.33 0.0M
2021-12-17 192.33 188.41 188.41 192.33 0.0M
2021-12-16 190.37 200.18 191.35 192.33 0.0M
2021-12-15 190.37 190.37 190.37 190.37 0.0M
2021-12-14 190.37 190.37 190.37 190.37 0.0M
2021-12-13 198.22 206.07 186.44 190.37 0.0M
2021-12-10 198.22 192.68 192.68 198.22 0.0M
2021-12-09 202.00 202.00 202.00 198.22 0.0M
2021-12-08 202.00 202.00 202.00 198.22 0.0M
2021-12-07 198.22 193.17 193.07 198.22 0.0M
2021-12-06 202.00 202.00 202.00 198.22 0.0M
2021-12-03 202.00 202.00 202.00 198.22 0.0M
2021-12-02 202.00 202.00 202.00 198.22 0.0M
2021-12-01 198.22 193.46 190.37 198.22 0.0M
2021-11-30 202.00 202.00 202.00 198.22 0.0M
2021-11-29 202.00 202.00 202.00 198.22 0.0M
2021-11-26 202.00 202.00 202.00 198.22 0.0M
2021-11-25 198.22 193.46 193.46 198.22 0.0M
2021-11-24 198.22 190.37 190.37 198.22 0.0M
2021-11-23 201.16 209.99 190.37 198.22 0.0M
2021-11-22 201.16 196.87 193.57 201.16 0.0M
2021-11-19 200.18 197.12 196.87 201.16 0.0M
2021-11-18 201.16 202.88 197.12 201.16 0.0M
2021-11-17 206.07 211.96 193.31 201.16 0.0M
2021-11-16 206.07 198.22 196.26 196.26 0.0M
2021-11-15 210.00 210.00 210.00 206.07 0.0M
2021-11-12 210.00 210.00 210.00 206.07 0.0M
2021-11-11 206.07 194.14 194.14 206.07 0.0M
2021-11-10 196.26 196.81 196.81 196.26 0.0M
2021-11-09 196.26 197.73 187.43 196.26 0.0M
2021-11-08 196.26 197.97 187.43 196.26 0.0M
2021-11-05 202.14 206.07 192.33 196.26 0.0M
2021-11-04 199.20 200.43 200.43 199.20 0.0M
2021-11-03 199.20 200.99 192.33 199.20 0.0M
2021-11-02 199.20 195.28 193.80 199.20 0.0M
2021-11-01 199.20 203.13 195.03 199.20 0.0M
2021-10-29 203.00 203.00 203.00 199.20 0.0M
2021-10-28 203.00 203.00 203.00 199.20 0.0M
2021-10-27 196.26 195.28 195.28 198.22 0.0M
2021-10-26 200.00 200.00 200.00 196.26 0.0M
2021-10-25 196.26 195.28 188.41 195.28 0.0M
2021-10-22 200.00 200.00 200.00 196.26 0.0M
2021-10-21 199.20 196.26 193.71 196.26 0.0M
2021-10-20 200.18 203.13 196.41 200.18 0.0M
2021-10-19 198.22 208.03 192.33 200.18 0.0M
2021-10-18 198.22 202.14 192.33 192.33 0.0M
2021-10-15 198.22 203.13 190.57 198.22 0.0M
2021-10-14 198.22 198.22 198.22 198.22 0.0M
2021-10-13 198.22 202.14 198.22 198.22 0.0M
2021-10-12 198.22 203.13 188.41 198.22 0.0M
2021-10-11 202.00 202.00 202.00 198.22 0.0M
2021-10-08 198.22 202.14 202.14 198.22 0.0M
2021-10-07 198.22 198.22 198.22 198.22 0.0M
2021-10-06 204.11 206.07 192.33 198.22 0.0M
2021-10-05 204.11 204.11 192.33 204.11 0.0M
2021-10-04 206.07 211.96 191.69 204.11 0.0M
2021-10-01 206.07 196.75 194.60 206.07 0.0M
2021-09-30 206.07 208.52 208.52 206.07 0.0M
2021-09-29 206.07 203.99 203.98 206.07 0.0M
2021-09-28 206.07 203.62 203.62 206.07 0.0M
2021-09-27 206.07 215.88 214.51 206.07 0.0M
2021-09-24 206.07 214.51 214.51 206.07 0.0M
2021-09-23 206.07 214.51 214.51 206.07 0.0M
2021-09-22 206.07 206.07 206.07 206.07 0.0M
2021-09-21 206.07 214.51 209.99 206.07 0.0M
2021-09-20 203.13 215.88 196.26 209.99 0.0M
2021-09-17 207.00 207.00 207.00 203.13 0.0M
2021-09-16 207.00 207.00 207.00 203.13 0.0M
2021-09-15 200.67 206.07 200.82 203.13 0.0M
2021-09-14 207.00 207.00 207.00 203.13 0.0M
2021-09-13 200.67 209.31 202.14 203.13 0.0M
2021-09-10 200.67 207.05 207.05 203.13 0.0M
2021-09-09 200.67 207.05 199.84 203.13 0.0M
2021-09-08 188.41 209.01 195.47 203.13 0.0M
2021-09-07 186.44 195.28 195.28 186.44 0.0M
2021-09-06 186.44 196.26 196.26 186.44 0.0M
2021-09-03 190.00 190.00 190.00 186.44 0.0M
2021-09-02 190.00 190.00 190.00 186.44 0.0M
2021-09-01 186.44 196.26 195.28 186.44 0.0M
2021-08-31 190.00 190.00 190.00 186.44 0.0M
2021-08-27 190.00 190.00 190.00 186.44 0.0M
2021-08-26 190.00 190.00 190.00 186.44 0.0M
2021-08-25 190.00 190.00 190.00 186.44 0.0M
2021-08-24 186.44 196.01 196.01 186.44 0.0M
2021-08-23 190.00 190.00 190.00 186.44 0.0M
2021-08-20 186.44 196.26 196.26 186.44 0.0M
2021-08-19 196.26 206.07 177.61 186.44 0.0M
2021-08-18 196.26 205.09 205.09 201.16 0.0M
2021-08-17 201.16 201.16 201.16 201.16 0.0M
2021-08-16 196.26 197.48 197.48 201.16 0.0M
2021-08-13 199.20 205.19 197.14 201.16 0.0M
2021-08-12 191.35 208.03 188.41 201.16 0.0M
2021-08-11 195.00 195.00 195.00 191.35 0.0M
2021-08-10 195.00 195.00 195.00 191.35 0.0M
2021-08-09 188.41 204.11 194.48 191.35 0.0M
2021-08-06 195.00 195.00 195.00 191.35 0.0M
2021-08-05 188.41 194.54 188.41 191.35 0.0M
2021-08-04 188.41 194.78 187.52 191.35 0.0M
2021-08-03 188.41 195.18 187.72 191.35 0.0M
2021-08-02 193.31 196.26 196.26 191.35 0.0M
2021-07-30 193.31 191.60 191.60 193.31 0.0M
2021-07-29 193.31 199.08 199.08 193.31 0.0M
2021-07-28 193.31 191.35 191.35 193.31 0.0M
2021-07-27 197.00 197.00 197.00 193.31 0.0M
2021-07-26 197.00 197.00 197.00 193.31 0.0M
2021-07-23 193.31 191.35 191.35 193.31 0.0M
2021-07-22 193.31 200.18 186.44 193.31 0.0M
2021-07-21 193.71 203.39 193.71 193.71 0.0M
2021-07-20 191.77 193.71 184.99 188.86 0.0M
2021-07-19 184.99 190.80 181.41 188.86 0.0M
2021-07-16 184.99 189.83 189.83 184.99 0.0M
2021-07-15 184.99 189.64 189.64 184.99 0.0M
2021-07-14 183.05 189.54 178.21 184.99 0.0M
2021-07-13 184.50 184.50 175.30 181.60 0.0M
2021-07-12 184.50 185.96 180.87 184.50 0.0M
2021-07-09 184.50 185.57 185.57 184.50 0.0M
2021-07-08 186.44 185.57 180.15 184.50 0.0M
2021-07-07 186.44 187.17 187.17 186.44 0.0M
2021-07-06 186.44 185.96 185.96 186.44 0.0M
2021-07-05 186.93 193.71 180.15 186.44 0.0M
2021-07-02 186.93 189.83 180.15 186.93 0.0M
2021-07-01 186.44 193.71 180.15 186.93 0.0M
2021-06-30 192.50 192.50 192.50 186.44 0.0M
2021-06-29 192.50 192.50 192.50 186.44 0.0M
2021-06-28 192.50 192.50 192.50 186.44 0.0M
2021-06-25 186.44 190.07 190.07 186.44 0.0M
2021-06-24 186.44 186.44 186.44 186.44 0.0M
2021-06-23 186.44 189.83 189.83 186.44 0.0M
2021-06-22 186.44 190.27 190.27 186.44 0.0M
2021-06-21 186.44 190.27 180.63 186.44 0.0M
2021-06-18 188.86 193.71 184.02 186.44 0.0M
2021-06-17 193.71 193.71 184.50 193.71 0.0M
2021-06-16 193.71 201.94 185.72 193.71 0.0M
2021-06-15 193.71 200.97 185.47 193.71 0.0M
2021-06-14 193.71 202.42 185.47 193.71 0.0M
2021-06-11 193.71 202.42 202.42 193.71 0.0M
2021-06-10 193.71 197.58 197.58 193.71 0.0M
2021-06-09 193.71 193.71 193.71 193.71 0.0M
2021-06-08 193.71 197.58 197.58 193.71 0.0M
2021-06-07 193.71 198.06 192.49 193.71 0.0M
2021-06-04 193.71 201.45 198.55 193.71 0.0M
2021-06-03 193.71 198.55 192.30 193.71 0.0M
2021-06-02 193.71 198.55 198.55 193.71 0.0M
2021-06-01 193.71 201.45 192.11 193.71 0.0M
2021-05-28 186.93 195.64 193.71 193.71 0.0M
2021-05-27 186.93 193.37 189.83 186.93 0.0M
2021-05-26 186.93 188.86 180.15 188.86 0.0M
2021-05-25 186.93 190.80 190.80 186.93 0.0M
2021-05-24 188.86 192.98 192.73 186.93 0.0M
2021-05-21 188.86 193.71 193.05 188.86 0.0M
2021-05-20 188.86 193.05 180.15 188.86 0.0M
2021-05-19 191.77 195.64 195.64 188.86 0.0M
2021-05-18 191.77 191.77 191.77 191.77 0.0M
2021-05-17 193.71 199.90 184.99 193.71 0.0M
2021-05-14 193.71 201.45 184.99 193.71 0.0M
2021-05-13 193.71 200.49 188.86 197.58 0.0M
2021-05-12 186.44 195.64 188.86 195.64 0.0M
2021-05-11 184.02 193.71 188.14 186.44 0.0M
2021-05-10 188.86 191.77 175.30 184.02 0.0M
2021-05-07 164.65 193.71 161.26 188.86 0.1M
2021-05-06 164.65 173.85 169.49 169.49 0.0M
2021-05-05 164.65 161.50 161.50 164.65 0.0M
2021-05-04 164.65 173.85 161.50 164.65 0.0M
2021-04-30 164.65 174.33 161.26 164.65 0.0M
2021-04-29 164.65 172.40 165.62 164.65 0.0M
2021-04-28 170.00 170.00 170.00 164.65 0.0M
2021-04-27 164.65 169.49 169.49 164.65 0.0M
2021-04-26 164.65 169.49 160.78 164.65 0.0M
2021-04-23 164.65 160.78 160.78 164.65 0.0M
2021-04-22 164.65 164.65 164.65 164.65 0.0M
2021-04-21 163.39 171.08 170.12 163.39 0.0M
2021-04-20 163.39 172.04 159.55 163.39 0.0M
2021-04-19 163.39 173.00 173.00 163.39 0.0M
2021-04-16 163.39 162.43 162.43 163.39 0.0M
2021-04-15 163.39 173.00 163.39 163.39 0.0M
2021-04-14 160.99 173.00 161.71 163.39 0.0M
2021-04-13 162.50 162.50 162.50 156.18 0.0M
2021-04-12 162.50 162.50 162.50 156.18 0.0M
2021-04-09 151.38 158.23 148.97 156.18 0.0M
2021-04-08 148.97 153.78 148.97 151.38 0.0M
2021-04-07 146.57 153.78 139.36 146.57 0.0M
2021-04-06 146.57 153.78 145.75 146.57 0.0M
2021-04-01 148.97 153.54 145.13 146.57 0.0M
2021-03-31 148.97 153.30 147.05 148.97 0.0M
2021-03-30 148.97 153.78 144.17 148.97 0.0M
2021-03-29 148.97 153.78 144.31 148.97 0.0M
2021-03-26 148.97 153.68 144.19 148.97 0.0M
2021-03-25 151.38 151.86 144.17 148.97 0.0M
2021-03-24 151.38 154.26 145.90 151.38 0.0M
2021-03-23 151.38 154.26 154.26 151.38 0.0M
2021-03-22 157.50 157.50 157.50 151.38 0.0M
2021-03-19 157.50 157.50 157.50 151.38 0.0M
2021-03-18 151.38 154.26 144.17 151.38 0.0M
2021-03-17 153.78 156.66 148.97 151.38 0.0M
2021-03-16 156.18 153.78 148.97 153.78 0.0M
2021-03-15 156.18 161.95 152.67 156.18 0.0M
2021-03-12 139.36 162.43 148.97 156.18 0.0M
2021-03-11 145.00 145.00 145.00 139.36 0.0M
2021-03-10 141.00 141.00 141.00 135.52 0.0M
2021-03-09 135.52 138.40 130.71 135.52 0.0M
2021-03-08 135.52 138.40 138.40 135.52 0.0M
2021-03-05 135.52 138.88 134.32 135.52 0.0M
2021-03-04 135.52 137.44 137.44 135.52 0.0M
2021-03-03 135.52 137.44 133.60 135.52 0.0M
2021-03-02 135.52 141.86 132.63 136.48 0.0M
2021-03-01 135.52 136.48 136.37 135.52 0.0M
2021-02-26 135.52 133.60 133.60 135.52 0.0M
2021-02-25 135.52 134.56 134.56 135.52 0.0M
2021-02-24 133.60 134.99 134.94 135.52 0.0M
2021-02-23 133.60 133.60 133.60 133.60 0.0M
2021-02-22 134.08 136.48 124.95 133.60 0.0M
2021-02-19 133.12 134.56 133.12 134.08 0.0M
2021-02-18 134.56 137.44 134.56 133.12 0.0M
2021-02-17 134.56 136.48 129.75 134.56 0.0M
2021-02-16 134.56 130.71 130.71 134.56 0.0M
2021-02-15 134.56 139.36 129.75 134.56 0.0M
2021-02-12 140.00 140.00 140.00 134.56 0.0M
2021-02-11 134.56 139.36 133.12 134.56 0.0M
2021-02-10 134.56 137.44 137.44 134.56 0.0M
2021-02-09 140.00 140.00 140.00 134.56 0.0M
2021-02-08 134.56 138.40 131.67 134.56 0.0M
2021-02-05 140.00 140.00 140.00 134.56 0.0M
2021-02-04 134.56 136.48 136.48 134.56 0.0M
2021-02-03 134.56 139.36 136.48 134.56 0.0M
2021-02-02 134.56 141.28 141.28 134.56 0.0M
2021-02-01 140.00 140.00 140.00 134.56 0.0M
2021-01-29 140.00 140.00 140.00 134.56 0.0M
2021-01-28 134.56 136.48 133.60 134.56 0.0M
2021-01-27 141.77 134.56 130.55 134.56 0.0M
2021-01-26 147.50 147.50 147.50 141.77 0.0M
2021-01-25 141.77 148.01 139.36 141.77 0.0M
2021-01-22 141.77 142.25 140.37 142.25 0.0M
2021-01-21 144.17 142.25 140.47 142.25 0.0M
2021-01-20 141.77 149.93 144.50 141.77 0.0M
2021-01-19 141.77 141.77 141.77 141.77 0.0M
2021-01-18 144.17 148.97 148.97 141.77 0.0M
2021-01-15 141.77 144.31 144.31 141.77 0.0M
2021-01-14 141.77 141.77 141.77 141.77 0.0M
2021-01-13 136.96 148.97 144.17 141.77 0.0M
2021-01-12 136.96 136.96 136.96 136.96 0.0M
2021-01-11 132.15 144.17 138.64 136.96 0.0M
2021-01-08 132.15 137.92 137.92 132.15 0.0M
2021-01-07 132.15 137.92 137.92 132.15 0.0M
2021-01-06 134.56 137.92 129.85 132.15 0.0M
2021-01-05 136.96 134.56 134.56 134.56 0.0M
2021-01-04 136.96 135.52 129.75 134.56 0.0M