Old Mutual Ltd (OMU)

OMU
🏛️ イギリス →
58.20
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
2022-12-30 51.60 52.50 50.90 50.90 0.1M
2022-12-29 51.60 52.10 51.12 51.80 0.0M
2022-12-28 51.40 52.10 51.30 51.90 0.1M
2022-12-23 51.10 52.38 50.10 51.20 0.1M
2022-12-22 51.20 51.80 50.80 51.40 0.1M
2022-12-21 49.50 51.40 49.50 51.00 0.3M
2022-12-20 48.81 50.00 48.75 49.50 0.2M
2022-12-19 46.85 49.95 46.65 49.10 0.4M
2022-12-16 48.05 48.05 45.50 45.50 0.2M
2022-12-15 47.75 47.80 46.25 47.00 0.3M
2022-12-14 48.75 49.80 47.95 47.95 0.1M
2022-12-13 47.59 48.25 45.90 48.25 0.4M
2022-12-12 46.95 48.80 46.50 46.80 0.2M
2022-12-09 49.96 51.41 47.63 47.85 0.4M
2022-12-08 50.40 50.90 50.20 50.20 0.1M
2022-12-07 50.85 51.10 49.85 50.40 0.3M
2022-12-06 50.80 50.96 49.95 50.00 0.2M
2022-12-05 47.65 51.40 47.65 49.45 0.3M
2022-12-02 47.45 49.85 46.75 48.75 0.5M
2022-12-01 53.40 53.50 47.49 48.55 0.7M
2022-11-30 54.00 55.10 53.60 55.10 0.1M
2022-11-29 54.20 54.80 53.40 54.20 0.5M
2022-11-28 53.04 54.00 53.02 53.80 0.1M
2022-11-25 53.70 53.80 53.10 53.60 0.1M
2022-11-24 55.60 55.80 53.30 53.30 0.2M
2022-11-23 55.40 55.70 54.80 55.20 0.1M
2022-11-22 56.10 56.50 55.20 55.90 0.4M
2022-11-21 54.10 55.20 53.50 53.50 0.1M
2022-11-18 52.80 54.60 52.50 54.60 0.1M
2022-11-17 52.60 52.80 51.80 52.00 0.1M
2022-11-16 53.00 53.06 52.00 52.40 0.1M
2022-11-15 53.10 53.60 52.20 52.70 0.2M
2022-11-14 54.13 55.10 53.80 54.30 0.1M
2022-11-11 54.60 55.20 54.50 54.70 0.1M
2022-11-10 51.80 54.20 51.80 53.60 0.2M
2022-11-09 52.30 53.30 52.30 53.10 0.2M
2022-11-08 52.20 52.60 51.90 51.90 0.1M
2022-11-07 52.98 53.30 52.10 53.10 0.2M
2022-11-04 49.95 52.70 49.95 52.20 0.5M
2022-11-03 49.80 50.20 48.90 49.55 0.8M
2022-11-02 48.95 50.80 48.95 50.00 0.7M
2022-11-01 49.95 50.80 48.95 49.35 0.6M
2022-10-31 49.45 49.80 48.75 49.25 0.4M
2022-10-28 49.05 50.00 48.70 49.65 0.2M
2022-10-27 50.30 50.30 48.40 49.20 0.4M
2022-10-26 48.45 50.20 48.10 49.90 0.4M
2022-10-25 47.90 48.15 46.60 48.15 0.6M
2022-10-24 50.90 50.90 46.95 47.70 0.4M
2022-10-21 48.32 49.35 47.99 49.25 0.3M
2022-10-20 49.45 49.75 48.15 48.75 0.2M
2022-10-19 49.15 49.80 48.50 49.40 0.3M
2022-10-18 49.30 50.60 49.00 49.00 0.4M
2022-10-17 47.40 49.30 47.05 49.30 0.2M
2022-10-14 45.50 48.10 45.50 46.45 0.3M
2022-10-13 46.75 46.95 44.05 46.95 0.8M
2022-10-12 47.85 47.87 46.65 46.65 0.2M
2022-10-11 47.80 48.15 46.70 47.10 0.6M
2022-10-10 47.90 49.30 47.60 48.05 0.2M
2022-10-07 48.75 49.80 47.35 48.30 0.2M
2022-10-06 47.75 48.65 47.50 47.75 0.2M
2022-10-05 49.50 49.55 47.65 48.25 0.2M
2022-10-04 49.60 50.20 48.60 50.10 0.2M
2022-10-03 48.43 49.25 48.15 48.80 0.2M
2022-09-30 48.55 49.65 47.65 48.75 0.2M
2022-09-29 50.40 50.40 47.90 48.30 0.3M
2022-09-28 50.60 50.60 48.60 49.75 0.3M
2022-09-27 52.00 52.00 49.70 50.30 0.2M
2022-09-26 54.30 54.30 49.55 50.50 0.3M
2022-09-23 52.00 52.00 50.70 51.30 0.3M
2022-09-22 51.90 52.30 51.20 51.20 0.3M
2022-09-21 52.20 53.30 52.10 52.80 0.5M
2022-09-20 51.50 52.76 50.50 51.70 0.2M
2022-09-16 51.80 53.60 49.80 49.80 0.4M
2022-09-15 53.77 54.00 51.70 51.70 0.1M
2022-09-14 53.60 53.80 52.60 53.20 0.2M
2022-09-13 55.10 55.40 52.50 53.40 0.2M
2022-09-12 54.50 55.50 53.44 55.00 0.6M
2022-09-09 53.50 54.40 53.40 53.70 0.4M
2022-09-08 52.80 53.40 52.40 53.40 0.1M
2022-09-07 52.60 52.70 50.92 52.60 0.4M
2022-09-06 54.50 54.50 52.00 52.00 0.1M
2022-09-05 54.40 55.00 53.20 55.00 0.1M
2022-09-02 51.60 54.20 51.60 54.00 0.2M
2022-09-01 51.30 53.10 51.10 51.80 0.5M
2022-08-31 54.80 55.70 50.50 51.40 1.1M
2022-08-30 57.70 59.00 53.10 53.80 1.3M
2022-08-26 57.30 58.30 56.60 58.20 0.3M
2022-08-25 58.40 58.70 55.30 56.30 0.3M
2022-08-24 57.60 58.20 56.70 56.90 0.2M
2022-08-23 55.93 57.70 55.90 55.90 0.2M
2022-08-22 56.50 57.90 55.30 57.90 0.3M
2022-08-19 58.00 58.00 55.93 56.00 0.2M
2022-08-18 57.63 57.70 57.20 57.60 0.1M
2022-08-17 57.40 58.48 57.10 57.20 0.2M
2022-08-16 58.50 58.90 57.80 58.80 0.2M
2022-08-15 58.07 60.40 58.00 58.40 0.2M
2022-08-12 60.32 60.40 59.51 60.00 0.2M
2022-08-11 59.20 60.70 58.70 59.20 0.3M
2022-08-10 57.40 58.60 56.70 57.40 0.4M
2022-08-09 57.98 58.10 55.50 56.80 0.0M
2022-08-08 56.50 57.50 56.40 57.00 0.1M
2022-08-05 55.80 56.50 55.50 55.90 0.2M
2022-08-04 56.30 56.30 54.80 55.10 0.3M
2022-08-03 54.60 55.20 54.60 55.00 3.5M
2022-08-02 56.00 56.00 54.20 54.50 0.5M
2022-08-01 56.54 56.90 55.50 55.60 1.6M
2022-07-29 57.50 57.50 55.80 56.30 2.4M
2022-07-28 54.80 57.00 54.80 56.00 6.9M
2022-07-27 56.00 57.00 56.00 57.00 0.1M
2022-07-26 56.10 57.50 55.70 55.80 0.2M
2022-07-25 55.80 56.79 55.50 55.90 0.1M
2022-07-22 57.00 57.00 55.30 55.30 0.1M
2022-07-21 55.50 56.80 54.00 56.80 0.3M
2022-07-20 57.00 57.00 54.30 55.20 0.3M
2022-07-19 57.20 57.20 55.90 56.60 0.2M
2022-07-18 54.80 58.60 54.80 56.60 0.3M
2022-07-15 55.40 57.20 55.30 57.20 0.2M
2022-07-14 57.60 57.60 54.70 55.70 0.2M
2022-07-13 56.70 58.30 56.50 57.10 0.2M
2022-07-12 56.64 57.70 56.30 57.60 0.1M
2022-07-11 55.60 57.40 55.60 56.80 0.2M
2022-07-08 55.50 58.20 54.80 57.10 0.4M
2022-07-07 53.50 55.50 53.50 55.40 0.1M
2022-07-06 54.70 55.30 53.30 53.40 0.2M
2022-07-05 57.00 57.30 54.30 54.60 0.3M
2022-07-04 55.20 56.60 55.20 56.50 0.4M
2022-07-01 59.40 59.40 54.70 55.80 0.4M
2022-06-30 57.90 58.10 55.40 55.50 0.5M
2022-06-29 59.60 59.60 57.90 58.10 0.4M
2022-06-28 60.10 60.70 59.60 59.60 0.1M
2022-06-27 57.04 61.40 57.04 59.20 0.3M
2022-06-24 56.50 60.20 56.50 60.20 0.6M
2022-06-23 57.40 58.00 56.90 56.90 0.2M
2022-06-22 58.10 58.29 57.40 57.70 0.1M
2022-06-21 58.80 59.29 57.60 59.10 0.3M
2022-06-20 57.70 59.40 57.70 58.40 0.3M
2022-06-17 59.00 60.20 58.10 58.60 0.3M
2022-06-16 61.50 61.50 57.30 57.30 0.2M
2022-06-15 61.40 61.40 59.11 60.40 0.2M
2022-06-14 59.20 61.30 59.00 59.00 0.1M
2022-06-13 60.30 60.39 58.50 59.90 0.7M
2022-06-10 64.20 65.90 61.40 61.40 0.4M
2022-06-09 66.59 67.00 63.90 63.90 0.3M
2022-06-08 64.90 66.00 64.80 65.20 1.9M
2022-06-07 63.20 65.90 63.20 64.80 2.1M
2022-06-06 65.90 65.90 63.60 63.60 0.1M
2022-06-01 64.80 65.60 63.80 64.30 0.1M
2022-05-31 64.80 65.80 63.20 64.20 0.6M
2022-05-30 64.00 64.80 63.70 64.80 0.1M
2022-05-27 61.20 63.90 61.20 63.00 0.4M
2022-05-26 60.90 61.30 59.80 61.10 0.2M
2022-05-25 62.50 62.50 59.60 59.80 0.5M
2022-05-24 61.70 62.10 60.80 61.40 0.3M
2022-05-23 62.00 62.70 61.40 62.30 0.3M
2022-05-20 61.10 62.30 60.70 61.20 0.2M
2022-05-19 61.90 62.30 60.22 61.30 0.2M
2022-05-18 63.00 63.80 62.30 62.30 0.2M
2022-05-17 62.68 63.40 62.10 62.80 0.1M
2022-05-16 60.50 62.80 60.50 61.90 0.2M
2022-05-13 61.50 62.30 60.60 62.00 0.2M
2022-05-12 59.80 60.84 58.90 60.20 0.2M
2022-05-11 59.90 61.80 59.60 60.90 0.2M
2022-05-10 58.40 60.90 58.40 60.10 0.4M
2022-05-09 58.10 59.18 57.70 57.90 0.1M
2022-05-06 60.90 60.90 57.00 59.00 1.0M
2022-05-05 62.10 62.30 58.00 58.50 0.5M
2022-05-04 61.85 62.10 60.80 61.40 0.2M
2022-05-03 65.82 65.82 61.40 61.90 0.2M
2022-04-29 63.00 64.40 62.40 63.90 0.2M
2022-04-28 61.10 62.88 61.10 62.10 0.1M
2022-04-27 70.60 81.04 60.00 60.90 0.1M
2022-04-26 71.20 71.20 58.70 61.40 0.2M
2022-04-25 54.40 61.30 54.40 60.30 0.4M
2022-04-22 66.30 66.30 60.75 62.10 0.2M
2022-04-21 61.30 62.20 61.00 62.20 0.4M
2022-04-20 63.08 65.20 61.10 61.80 0.3M
2022-04-19 64.14 65.70 62.80 63.90 0.5M
2022-04-14 67.20 67.20 63.10 64.20 0.5M
2022-04-13 71.40 71.50 68.60 69.80 1.1M
2022-04-12 72.52 72.80 70.20 71.70 0.3M
2022-04-11 73.60 74.00 69.90 71.60 0.2M
2022-04-08 71.00 74.10 71.00 72.00 0.3M
2022-04-07 73.30 76.10 70.20 70.30 0.3M
2022-04-06 76.20 76.30 67.90 74.10 0.2M
2022-04-05 74.00 74.00 71.20 72.00 0.2M
2022-04-04 76.10 76.10 71.80 71.80 0.1M
2022-04-01 72.50 73.50 71.20 72.10 0.3M
2022-03-31 74.00 74.97 70.75 70.75 0.4M
2022-03-30 73.60 74.40 72.85 73.00 0.2M
2022-03-29 71.05 73.65 68.40 72.10 0.6M
2022-03-28 66.25 69.80 66.25 69.20 0.1M
2022-03-25 69.95 69.95 68.25 68.40 0.1M
2022-03-24 68.25 70.05 68.25 70.00 0.2M
2022-03-23 67.50 68.50 67.50 68.50 0.1M
2022-03-22 67.05 68.80 67.05 68.00 0.1M
2022-03-21 70.42 70.42 67.65 68.20 0.2M
2022-03-18 68.45 68.50 66.35 66.40 0.3M
2022-03-17 70.10 70.25 68.65 69.50 0.3M
2022-03-16 63.70 70.60 63.70 69.55 1.0M
2022-03-15 67.05 67.05 63.70 65.25 0.8M
2022-03-14 67.35 67.90 65.45 66.50 0.5M
2022-03-11 64.35 67.15 64.35 66.15 0.2M
2022-03-10 64.95 65.55 63.55 64.20 0.5M
2022-03-09 61.60 63.80 61.21 63.80 0.4M
2022-03-08 59.45 61.60 58.90 61.10 0.2M
2022-03-07 58.75 61.40 55.90 60.65 0.7M
2022-03-04 63.40 63.60 59.55 59.55 0.2M
2022-03-03 61.05 64.05 61.05 63.15 0.4M
2022-03-02 61.80 61.96 60.45 61.45 0.5M
2022-03-01 63.10 64.10 61.65 61.90 0.5M
2022-02-28 63.00 63.00 59.85 61.10 0.7M
2022-02-25 62.55 64.55 61.55 64.30 0.4M
2022-02-24 64.00 64.00 60.95 63.15 0.7M
2022-02-23 65.20 65.50 64.45 64.70 0.3M
2022-02-22 65.25 65.45 64.05 64.50 0.3M
2022-02-21 67.55 67.90 65.74 66.45 0.2M
2022-02-18 68.05 68.50 66.50 66.80 0.2M
2022-02-17 69.09 69.09 67.75 68.45 0.3M
2022-02-16 69.00 69.50 67.80 69.25 0.7M
2022-02-15 66.30 70.15 66.30 68.65 1.1M
2022-02-14 67.47 67.53 64.65 64.80 1.2M
2022-02-11 69.30 69.60 68.00 68.25 0.7M
2022-02-10 71.05 71.59 69.70 70.50 0.3M
2022-02-09 68.20 71.05 67.95 70.45 1.3M
2022-02-08 65.10 69.00 65.10 68.95 0.4M
2022-02-07 64.30 67.05 64.30 65.95 0.2M
2022-02-04 68.55 68.55 65.90 66.00 0.2M
2022-02-03 64.10 67.05 64.10 67.05 0.1M
2022-02-02 66.70 67.40 65.35 65.35 0.1M
2022-02-01 66.90 67.85 66.65 66.85 0.3M
2022-01-31 65.91 68.76 65.40 66.20 0.2M
2022-01-28 65.10 67.30 64.55 67.10 0.8M
2022-01-27 64.15 66.10 64.00 65.05 0.6M
2022-01-26 66.15 66.60 64.35 64.35 1.0M
2022-01-25 64.00 65.90 64.00 65.10 0.4M
2022-01-24 68.70 68.70 63.40 63.60 0.5M
2022-01-21 66.00 67.90 65.80 67.40 0.9M
2022-01-20 66.85 66.85 65.45 66.15 0.2M
2022-01-19 67.90 68.50 65.20 65.35 0.3M
2022-01-18 68.28 68.55 66.40 66.40 0.3M
2022-01-17 68.00 68.90 67.10 68.90 0.4M
2022-01-14 66.65 69.00 66.55 68.45 1.0M
2022-01-13 65.05 67.50 64.57 66.85 2.9M
2022-01-12 64.65 65.25 63.95 64.95 0.5M
2022-01-11 65.35 65.65 64.70 65.20 0.2M
2022-01-10 64.55 66.04 64.30 65.10 0.2M
2022-01-07 64.20 64.59 63.50 64.20 0.2M
2022-01-06 63.50 64.50 63.26 64.00 0.2M
2022-01-05 62.90 63.93 62.90 63.45 0.2M
2022-01-04 62.40 63.94 62.40 63.10 0.4M