Velocity Composites PLC (VELV)

VELV
🏛️ イギリス →
20.60
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
2021-12-31 26.00 25.70 25.70 26.00 0.0M
2021-12-30 26.00 26.00 26.00 26.00 0.0M
2021-12-29 26.00 25.22 25.22 26.00 0.0M
2021-12-24 26.00 26.00 26.00 26.00 0.0M
2021-12-23 26.50 25.70 25.00 25.60 0.0M
2021-12-22 26.50 25.70 25.70 26.50 0.0M
2021-12-21 25.50 25.65 25.00 26.50 0.0M
2021-12-20 25.50 25.65 25.65 25.50 0.0M
2021-12-17 25.50 25.50 25.50 25.50 0.0M
2021-12-16 25.50 25.13 25.13 25.50 0.0M
2021-12-15 25.50 25.50 25.50 25.50 0.0M
2021-12-14 25.50 25.13 25.13 25.50 0.0M
2021-12-13 25.50 25.11 25.00 25.50 0.0M
2021-12-10 25.50 26.00 25.00 26.00 0.0M
2021-12-09 25.50 26.00 25.68 25.50 0.0M
2021-12-08 25.50 25.50 25.50 25.50 0.0M
2021-12-07 26.00 26.00 25.06 26.00 0.0M
2021-12-06 26.00 27.00 26.80 26.00 0.0M
2021-12-03 25.50 26.85 25.00 26.00 0.0M
2021-12-02 25.50 26.25 26.25 25.50 0.0M
2021-12-01 25.00 26.40 25.50 25.50 0.0M
2021-11-30 28.50 27.00 24.60 25.50 0.1M
2021-11-29 28.50 29.20 29.00 29.20 0.0M
2021-11-26 30.00 30.00 27.00 28.50 0.0M
2021-11-25 30.00 29.06 29.06 30.00 0.0M
2021-11-24 30.00 30.00 30.00 30.00 0.0M
2021-11-23 30.00 29.06 29.06 30.00 0.0M
2021-11-22 31.00 31.00 29.06 30.00 0.0M
2021-11-19 31.00 31.80 31.80 31.00 0.0M
2021-11-18 31.00 30.56 30.00 31.00 0.0M
2021-11-17 29.20 32.00 30.25 31.00 0.1M
2021-11-16 27.00 29.00 28.03 29.20 0.1M
2021-11-15 26.00 26.50 25.00 27.00 0.0M
2021-11-12 26.50 27.10 25.06 26.00 0.0M
2021-11-11 26.50 26.50 26.50 26.50 0.0M
2021-11-10 26.50 26.50 26.50 26.50 0.0M
2021-11-09 27.00 27.22 27.22 26.50 0.0M
2021-11-08 27.50 29.00 25.48 27.00 0.0M
2021-11-05 27.50 27.50 27.50 27.50 0.0M
2021-11-04 27.50 27.90 27.90 27.50 0.0M
2021-11-03 27.50 27.50 27.50 27.50 0.0M
2021-11-02 27.50 27.08 27.08 27.50 0.0M
2021-11-01 27.50 27.50 27.50 27.50 0.0M
2021-10-29 27.50 27.50 27.50 27.50 0.0M
2021-10-28 27.50 29.00 27.02 27.50 0.0M
2021-10-27 27.50 27.90 26.90 27.50 0.0M
2021-10-26 27.00 27.50 26.66 27.50 0.0M
2021-10-25 27.00 26.04 26.04 27.00 0.0M
2021-10-22 26.50 29.00 25.00 27.00 0.1M
2021-10-21 26.50 25.06 25.00 26.50 0.0M
2021-10-20 26.50 27.22 25.00 26.50 0.0M
2021-10-19 26.50 25.06 25.06 26.50 0.0M
2021-10-18 26.50 26.50 26.50 26.50 0.0M
2021-10-15 26.50 26.50 26.50 26.50 0.0M
2021-10-14 27.00 29.00 25.00 26.50 0.0M
2021-10-13 27.50 27.50 27.50 27.50 0.0M
2021-10-12 27.50 27.50 27.50 27.50 0.0M
2021-10-11 27.50 28.70 26.66 27.50 0.0M
2021-10-08 27.50 26.70 26.70 27.50 0.0M
2021-10-07 27.50 27.50 27.50 27.50 0.0M
2021-10-06 27.50 29.00 28.34 27.50 0.0M
2021-10-05 27.50 26.68 26.68 27.50 0.0M
2021-10-04 27.50 27.50 27.50 27.50 0.0M
2021-10-01 27.50 27.50 27.50 27.50 0.0M
2021-09-30 27.50 26.66 26.66 27.50 0.0M
2021-09-29 27.50 26.65 26.65 27.50 0.0M
2021-09-28 25.50 28.88 24.60 27.50 0.1M
2021-09-27 25.00 26.92 24.84 25.50 0.0M
2021-09-24 25.00 23.00 23.00 25.00 0.0M
2021-09-23 24.00 25.00 23.00 24.00 0.8M
2021-09-22 24.00 24.00 24.00 24.00 0.0M
2021-09-21 24.00 25.52 23.11 24.00 0.0M
2021-09-20 24.00 24.00 24.00 24.00 0.0M
2021-09-17 24.00 25.72 24.00 24.00 0.0M
2021-09-16 24.00 25.00 25.00 24.00 1.8M
2021-09-15 24.50 25.00 24.16 24.00 0.0M
2021-09-14 24.50 24.50 24.50 24.50 0.0M
2021-09-13 24.50 24.16 24.16 24.50 0.0M
2021-09-10 24.50 24.16 24.16 24.50 0.0M
2021-09-09 24.50 24.50 24.16 24.50 0.0M
2021-09-08 24.50 24.16 24.16 24.50 0.0M
2021-09-07 24.00 25.00 25.00 24.50 0.0M
2021-09-06 24.00 25.00 24.16 24.00 0.0M
2021-09-03 24.00 26.00 23.00 24.50 0.0M
2021-09-02 24.00 23.50 23.13 24.00 0.0M
2021-09-01 24.00 23.13 23.13 24.00 0.0M
2021-08-31 24.00 24.00 24.00 24.00 0.0M
2021-08-27 24.00 25.13 25.13 24.00 0.0M
2021-08-26 24.00 23.12 23.12 24.00 0.2M
2021-08-25 24.00 23.08 23.08 24.00 0.0M
2021-08-24 24.00 25.32 23.00 24.00 0.0M
2021-08-23 24.00 25.32 22.75 24.00 0.0M
2021-08-20 24.00 25.32 25.32 24.00 0.0M
2021-08-19 24.00 25.40 22.75 24.00 0.0M
2021-08-18 23.50 26.00 22.00 24.00 0.0M
2021-08-17 23.50 22.85 22.85 23.50 0.0M
2021-08-16 23.50 25.00 22.75 23.50 0.0M
2021-08-13 23.50 23.50 23.50 23.50 0.0M
2021-08-12 23.50 22.48 22.48 23.50 0.0M
2021-08-11 23.50 24.94 24.94 23.50 0.0M
2021-08-10 23.50 23.50 23.50 23.50 0.0M
2021-08-09 23.50 23.50 23.50 23.50 0.0M
2021-08-06 23.50 23.50 23.50 23.50 0.0M
2021-08-05 23.50 23.50 23.50 23.50 0.0M
2021-08-04 23.50 23.50 23.50 23.50 0.0M
2021-08-03 23.00 25.00 22.45 23.50 0.0M
2021-08-02 22.00 24.60 23.60 23.00 0.0M
2021-07-30 22.50 24.00 20.60 22.00 0.0M
2021-07-29 20.50 22.50 20.00 22.50 0.5M
2021-07-28 20.50 20.95 20.95 20.50 0.0M
2021-07-27 20.50 21.00 20.01 20.50 0.0M
2021-07-26 20.50 20.65 20.65 20.50 0.0M
2021-07-23 20.50 21.00 20.00 20.50 0.1M
2021-07-22 20.50 21.00 21.00 20.50 0.0M
2021-07-21 21.00 21.00 20.00 20.50 0.0M
2021-07-20 23.00 22.00 21.00 21.00 0.0M
2021-07-19 23.00 23.00 21.20 23.00 0.2M
2021-07-16 23.00 21.22 21.22 23.00 0.0M
2021-07-15 23.00 23.00 23.00 23.00 0.0M
2021-07-14 23.50 23.50 23.50 23.50 0.0M
2021-07-13 23.50 23.00 22.30 23.50 0.1M
2021-07-12 23.50 24.01 24.01 23.50 0.0M
2021-07-09 23.50 23.50 23.50 23.50 0.0M
2021-07-08 23.00 22.30 22.30 23.00 0.0M
2021-07-07 23.00 22.30 22.30 23.00 0.0M
2021-07-06 24.00 24.01 23.04 23.00 0.0M
2021-07-05 23.50 24.00 23.56 24.00 0.0M
2021-07-02 23.50 22.06 22.00 23.50 0.0M
2021-07-01 24.00 24.40 22.50 23.50 0.2M
2021-06-30 23.50 24.94 23.04 24.00 0.1M
2021-06-29 24.50 23.30 23.30 24.00 0.0M
2021-06-28 24.00 25.85 25.60 24.50 0.0M
2021-06-25 24.00 25.60 22.40 24.00 0.0M
2021-06-24 23.50 24.64 22.00 24.00 0.0M
2021-06-23 23.00 25.00 23.20 23.50 0.0M
2021-06-22 23.00 23.40 23.40 23.00 0.0M
2021-06-21 23.00 23.68 22.06 22.40 0.0M
2021-06-18 23.00 23.68 23.68 23.00 0.0M
2021-06-17 23.00 23.94 22.00 23.00 0.0M
2021-06-16 24.00 24.48 23.00 23.00 0.0M
2021-06-15 24.00 23.00 23.00 24.00 0.0M
2021-06-14 24.00 23.20 23.00 24.00 0.0M
2021-06-11 24.00 23.22 23.22 24.00 0.0M
2021-06-10 25.00 26.50 23.00 24.00 0.0M
2021-06-09 25.00 26.52 26.52 25.00 0.0M
2021-06-08 22.50 26.80 23.00 25.00 0.0M
2021-06-07 22.50 23.00 22.75 22.50 0.0M
2021-06-04 22.50 23.00 22.70 22.50 0.0M
2021-06-03 22.50 22.50 22.50 22.50 0.0M
2021-06-02 23.50 22.45 22.45 22.50 0.0M
2021-06-01 22.50 22.40 22.40 22.50 0.0M
2021-05-28 22.50 22.75 22.00 22.50 0.1M
2021-05-27 22.00 23.00 21.00 22.00 0.1M
2021-05-26 22.00 22.40 21.35 22.00 0.0M
2021-05-25 22.00 22.40 22.40 22.00 0.0M
2021-05-24 21.50 22.48 21.35 22.00 0.0M
2021-05-21 22.00 23.00 21.20 22.00 0.0M
2021-05-20 23.00 23.32 21.00 22.00 0.1M
2021-05-19 23.00 23.36 23.36 23.00 0.0M
2021-05-18 23.00 23.36 23.36 23.00 0.0M
2021-05-17 24.80 25.00 20.60 23.00 0.2M
2021-05-14 21.50 26.00 21.00 24.80 0.6M
2021-05-13 20.50 21.24 19.00 20.00 0.0M
2021-05-12 20.50 19.09 19.00 20.50 0.0M
2021-05-11 20.50 19.09 19.09 20.50 0.0M
2021-05-10 20.50 21.24 19.09 20.50 0.0M
2021-05-07 20.50 21.52 19.09 20.50 0.0M
2021-05-06 20.50 20.50 20.50 20.50 0.0M
2021-05-05 20.50 22.00 22.00 20.50 0.0M
2021-05-04 20.50 22.00 19.00 20.50 0.0M
2021-04-30 20.50 20.50 20.50 20.50 0.0M
2021-04-29 20.50 19.00 19.00 20.50 0.0M
2021-04-28 20.50 20.50 20.50 20.50 0.0M
2021-04-27 20.50 19.00 19.00 20.50 0.0M
2021-04-26 20.50 19.09 19.09 20.50 0.0M
2021-04-23 20.50 20.50 20.50 20.50 0.0M
2021-04-22 21.00 20.00 19.00 20.50 0.0M
2021-04-21 21.00 20.06 20.06 21.00 0.0M
2021-04-20 21.00 21.00 21.00 21.00 0.0M
2021-04-19 21.00 20.06 20.00 21.00 0.0M
2021-04-16 21.00 21.90 21.90 21.00 0.0M
2021-04-15 21.00 20.06 20.00 21.00 0.0M
2021-04-14 20.50 22.00 21.90 21.00 0.0M
2021-04-13 20.00 20.00 18.00 20.50 0.0M
2021-04-12 20.00 18.64 18.64 20.00 0.0M
2021-04-09 20.00 20.00 20.00 20.00 0.0M
2021-04-08 20.00 21.00 20.98 20.00 0.0M
2021-04-07 20.50 18.64 18.64 20.00 0.0M
2021-04-06 20.50 21.34 19.00 20.50 0.0M
2021-04-01 20.50 20.50 20.50 20.50 0.0M
2021-03-31 20.50 20.50 20.50 20.50 0.0M
2021-03-30 20.50 20.50 20.50 20.50 0.0M
2021-03-29 20.50 20.50 20.50 20.50 0.0M
2021-03-26 20.00 21.43 21.24 20.50 0.0M
2021-03-25 20.00 22.00 18.00 20.00 0.0M
2021-03-24 19.00 19.00 19.00 19.00 0.0M
2021-03-23 19.00 19.00 19.00 19.00 0.0M
2021-03-22 20.00 19.64 18.00 19.00 0.0M
2021-03-19 20.00 19.10 19.10 20.00 0.0M
2021-03-18 20.00 20.49 19.30 20.00 0.0M
2021-03-17 20.50 21.75 19.48 20.00 0.0M
2021-03-16 20.50 21.10 21.10 20.50 0.0M
2021-03-15 20.00 22.00 19.00 20.50 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 20.00 20.00 20.00 20.00 0.0M
2021-03-10 20.00 21.00 20.49 20.00 0.0M
2021-03-09 20.00 20.00 20.00 20.00 0.0M
2021-03-08 20.00 20.57 19.06 20.00 0.0M
2021-03-05 20.00 20.30 19.06 20.00 0.0M
2021-03-04 20.50 21.00 19.15 20.00 0.0M
2021-03-03 20.50 19.15 19.15 20.50 0.0M
2021-03-02 20.50 20.95 20.95 20.50 0.0M
2021-03-01 20.50 22.00 20.95 20.50 0.0M
2021-02-26 21.00 21.68 19.50 21.00 0.0M
2021-02-24 21.50 20.24 20.00 21.00 0.0M
2021-02-23 21.50 22.22 20.15 21.50 0.0M
2021-02-22 23.00 23.00 21.00 21.50 0.0M
2021-02-19 23.00 25.00 21.00 23.00 0.0M
2021-02-18 23.50 22.45 22.45 23.50 0.0M
2021-02-17 23.50 22.66 22.00 23.50 0.0M
2021-02-16 23.50 25.00 24.91 23.50 0.0M
2021-02-15 23.50 24.91 22.45 23.50 0.0M
2021-02-12 23.50 24.40 24.40 23.50 0.0M
2021-02-11 23.00 25.00 22.00 23.50 0.0M
2021-02-10 23.00 23.75 21.12 23.00 0.0M
2021-02-09 23.00 24.12 21.12 23.00 0.0M
2021-02-08 23.00 24.20 21.11 23.00 0.1M
2021-02-05 22.00 24.92 21.00 23.00 0.1M
2021-02-04 19.50 24.00 19.90 22.00 0.0M
2021-02-03 20.00 21.20 18.75 19.50 0.0M
2021-02-02 18.00 22.00 18.00 20.00 0.1M
2021-02-01 18.00 18.30 17.06 18.00 0.1M
2021-01-29 18.20 18.22 17.74 18.00 0.0M
2021-01-28 18.20 18.22 17.50 18.20 0.0M
2021-01-27 17.50 20.00 16.50 18.20 0.1M
2021-01-26 18.00 19.00 16.05 17.50 0.1M
2021-01-25 20.50 20.40 19.06 20.50 0.0M
2021-01-22 20.50 19.09 19.09 20.50 0.0M
2021-01-21 20.50 21.20 20.40 20.50 0.0M
2021-01-20 21.00 22.00 19.08 20.50 0.0M
2021-01-19 21.00 21.00 19.00 21.00 0.0M
2021-01-18 21.00 19.12 19.12 21.00 0.0M
2021-01-15 21.00 23.40 19.12 23.40 0.0M
2021-01-13 21.00 19.12 19.12 21.00 0.0M
2021-01-12 21.00 22.40 19.12 21.00 0.0M
2021-01-11 21.00 19.12 19.12 21.00 0.0M
2021-01-08 21.00 22.88 19.00 21.00 0.0M
2021-01-07 21.00 22.88 22.88 21.00 0.0M
2021-01-06 21.00 22.88 22.88 21.00 0.0M
2021-01-04 21.00 22.88 19.40 21.00 0.0M