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
2023-12-29 36.50 36.50 36.50 36.50 0.0M
2023-12-28 36.50 38.00 37.20 36.50 0.0M
2023-12-27 36.50 37.24 37.00 36.50 0.0M
2023-12-22 36.50 36.80 36.80 36.50 0.0M
2023-12-21 35.50 35.80 35.00 35.50 0.0M
2023-12-20 35.00 36.00 35.00 35.50 0.0M
2023-12-19 35.00 35.20 34.06 35.00 0.0M
2023-12-18 35.50 35.40 32.20 35.00 0.1M
2023-12-15 35.50 35.03 35.01 35.50 0.0M
2023-12-14 36.00 35.60 35.02 35.50 0.0M
2023-12-13 35.50 35.67 35.00 36.00 0.0M
2023-12-12 36.20 37.40 35.00 35.50 0.1M
2023-12-11 38.00 38.50 36.10 36.20 0.1M
2023-12-08 38.50 37.39 37.36 38.00 0.0M
2023-12-07 38.50 39.40 37.36 38.50 0.0M
2023-12-06 39.00 40.96 37.00 38.50 0.1M
2023-12-05 38.50 39.97 39.97 39.00 0.0M
2023-12-04 38.50 39.50 39.50 38.50 0.0M
2023-12-01 38.00 39.50 36.20 38.50 0.0M
2023-11-30 40.00 38.98 38.05 38.00 0.0M
2023-11-29 40.00 40.80 39.68 40.00 0.0M
2023-11-28 40.00 40.00 40.00 40.00 0.0M
2023-11-27 40.50 41.00 38.00 40.00 0.1M
2023-11-24 40.00 40.70 40.70 40.50 0.0M
2023-11-23 39.50 41.00 39.00 40.00 0.0M
2023-11-22 39.50 38.88 38.88 39.50 0.0M
2023-11-21 39.50 40.13 40.13 39.50 0.0M
2023-11-20 40.50 41.90 38.80 39.50 0.1M
2023-11-17 40.00 40.80 40.80 40.50 0.0M
2023-11-16 40.00 41.00 38.50 40.00 0.0M
2023-11-15 42.00 44.00 38.00 40.40 0.4M
2023-11-14 41.00 41.80 40.03 41.80 0.1M
2023-11-13 43.00 44.00 40.00 41.00 0.2M
2023-11-10 43.00 43.66 42.50 43.00 0.0M
2023-11-09 41.50 45.00 40.52 43.00 0.2M
2023-11-08 39.50 42.80 39.16 41.50 0.1M
2023-11-07 37.50 40.00 37.30 40.00 0.1M
2023-11-06 36.50 38.00 35.30 37.50 0.0M
2023-11-03 35.00 36.58 35.25 36.50 0.1M
2023-11-02 35.00 35.00 35.00 35.00 0.0M
2023-11-01 34.50 35.00 34.38 35.00 0.0M
2023-10-31 34.50 35.00 34.35 34.50 0.1M
2023-10-30 34.00 34.35 34.00 34.50 0.0M
2023-10-27 34.00 34.45 34.40 34.00 0.0M
2023-10-26 34.00 33.00 33.00 34.00 0.0M
2023-10-25 34.50 35.00 33.00 34.00 0.1M
2023-10-24 34.00 35.80 34.50 34.50 0.0M
2023-10-23 35.50 36.00 33.16 34.00 0.0M
2023-10-20 37.50 38.00 35.00 35.50 0.0M
2023-10-19 37.50 37.74 37.74 37.50 0.0M
2023-10-18 38.00 38.45 37.00 37.50 0.0M
2023-10-17 39.50 40.00 38.00 39.00 0.0M
2023-10-16 39.50 39.03 39.00 39.50 0.1M
2023-10-13 39.50 39.46 39.00 39.50 0.0M
2023-10-12 39.50 39.30 39.30 39.50 0.0M
2023-10-11 39.50 39.35 39.12 39.50 0.0M
2023-10-10 39.50 39.50 39.11 39.50 0.0M
2023-10-09 39.00 40.00 39.00 39.50 0.0M
2023-10-06 38.50 40.00 38.20 39.00 0.0M
2023-10-05 38.50 38.50 38.50 38.50 0.0M
2023-10-04 37.00 38.00 37.12 38.50 0.0M
2023-10-03 35.00 37.00 37.00 37.00 0.2M
2023-10-02 33.50 37.00 32.57 35.00 0.0M
2023-09-29 34.00 36.00 31.80 33.50 0.0M
2023-09-28 33.00 35.40 31.40 34.50 0.1M
2023-09-27 35.00 34.79 32.06 33.00 0.4M
2023-09-26 36.50 35.90 35.00 35.00 0.0M
2023-09-25 37.00 36.06 36.06 36.50 0.0M
2023-09-22 38.00 37.20 36.00 37.00 0.0M
2023-09-21 38.00 38.00 38.00 38.00 0.0M
2023-09-20 38.00 37.70 37.70 38.00 0.0M
2023-09-19 38.00 37.80 37.00 38.00 0.0M
2023-09-18 38.50 39.00 37.00 38.00 0.0M
2023-09-15 38.50 38.03 38.03 38.50 0.0M
2023-09-14 38.50 38.03 38.03 38.50 0.0M
2023-09-13 38.50 38.50 38.50 38.50 0.0M
2023-09-12 39.00 38.42 37.00 38.50 0.0M
2023-09-11 39.00 40.00 38.00 39.00 0.0M
2023-09-08 39.00 39.00 38.00 39.00 0.0M
2023-09-07 39.00 38.10 38.10 39.00 0.0M
2023-09-06 39.00 38.10 38.10 39.00 0.0M
2023-09-05 39.00 39.24 38.47 39.00 0.0M
2023-09-04 39.00 40.00 38.00 39.00 0.0M
2023-09-01 39.00 39.34 38.47 39.00 0.0M
2023-08-31 39.00 39.48 39.48 39.00 0.0M
2023-08-30 39.00 39.00 39.00 39.00 0.0M
2023-08-29 39.00 39.50 38.50 39.00 0.0M
2023-08-25 39.00 39.50 38.50 39.00 0.0M
2023-08-24 39.00 40.00 38.40 39.00 0.0M
2023-08-23 39.00 40.00 38.00 39.00 0.0M
2023-08-22 39.00 40.00 38.00 39.00 0.1M
2023-08-21 39.00 40.00 38.30 39.00 0.1M
2023-08-18 41.50 40.00 38.00 39.00 0.1M
2023-08-17 41.50 40.98 40.98 41.50 0.0M
2023-08-16 42.00 41.00 40.00 41.50 0.0M
2023-08-15 42.50 44.00 40.00 42.00 0.4M
2023-08-14 42.50 41.90 41.25 42.50 0.0M
2023-08-11 42.50 42.50 41.00 42.50 0.1M
2023-08-10 42.50 42.00 41.20 42.50 0.0M
2023-08-09 42.00 44.00 40.00 42.50 0.2M
2023-08-08 45.50 47.00 41.80 46.00 0.1M
2023-08-07 45.50 46.74 44.62 45.50 0.0M
2023-08-04 45.50 46.90 44.60 45.50 0.0M
2023-08-03 45.50 47.00 44.50 45.50 0.0M
2023-08-02 44.00 45.50 43.00 45.00 0.0M
2023-08-01 43.50 44.94 43.00 43.00 0.0M
2023-07-31 43.50 44.88 43.36 43.50 0.0M
2023-07-28 43.50 43.50 43.50 43.50 0.0M
2023-07-27 43.50 46.00 42.00 43.00 0.1M
2023-07-26 48.50 49.60 40.80 43.00 0.3M
2023-07-25 50.50 51.70 49.56 50.50 0.1M
2023-07-24 49.00 53.00 49.98 50.50 0.1M
2023-07-21 46.00 49.94 46.00 49.00 0.1M
2023-07-20 46.00 46.00 46.00 46.00 0.0M
2023-07-19 41.00 47.00 41.30 46.00 0.1M
2023-07-18 41.00 41.99 41.16 41.00 0.0M
2023-07-17 44.00 44.80 40.50 41.00 0.2M
2023-07-14 44.00 45.00 43.00 44.00 0.1M
2023-07-13 47.00 45.55 42.00 44.00 0.1M
2023-07-12 48.50 49.00 46.01 47.00 0.0M
2023-07-11 49.00 49.60 46.00 48.50 0.0M
2023-07-10 48.50 48.22 48.00 48.50 0.0M
2023-07-07 48.50 48.80 47.00 48.50 0.0M
2023-07-06 48.50 48.40 48.00 48.50 0.0M
2023-07-05 48.50 48.50 48.50 48.50 0.0M
2023-07-04 48.50 48.80 48.40 48.50 0.0M
2023-07-03 49.10 49.00 47.60 48.50 0.0M
2023-06-30 50.50 50.40 48.00 49.10 0.0M
2023-06-29 51.00 51.00 51.00 51.00 0.0M
2023-06-28 51.00 50.00 50.00 51.00 0.0M
2023-06-27 51.00 50.00 50.00 51.00 0.0M
2023-06-26 51.00 50.00 50.00 51.00 0.0M
2023-06-23 52.00 52.00 50.00 51.00 0.0M
2023-06-22 53.00 54.00 50.10 52.00 0.0M
2023-06-21 56.00 57.00 52.00 53.00 0.0M
2023-06-20 56.00 55.94 54.50 56.00 0.0M
2023-06-19 56.00 57.00 55.07 56.00 0.0M
2023-06-16 56.00 57.00 55.76 56.00 0.0M
2023-06-15 56.00 57.00 55.55 56.00 0.0M
2023-06-14 56.00 57.00 55.00 56.00 0.0M
2023-06-13 56.00 55.50 55.50 56.00 0.0M
2023-06-12 55.00 56.00 54.60 55.50 0.1M
2023-06-09 54.50 56.00 54.16 55.00 0.1M
2023-06-08 54.00 57.00 53.88 54.50 0.2M
2023-06-07 52.00 55.00 53.00 54.00 0.1M
2023-06-06 52.00 55.24 52.00 52.00 0.1M
2023-06-05 49.00 54.00 49.14 52.00 0.1M
2023-06-02 49.50 49.95 48.00 49.00 0.0M
2023-06-01 49.50 50.74 48.00 49.50 0.0M
2023-05-31 50.00 52.06 49.52 49.50 0.1M
2023-05-30 45.50 50.94 46.00 50.00 0.2M
2023-05-26 44.00 46.44 44.35 45.50 0.1M
2023-05-25 46.00 45.40 43.01 44.00 0.1M
2023-05-24 38.00 45.89 38.10 44.50 0.3M
2023-05-23 39.00 38.74 37.00 38.00 0.0M
2023-05-22 39.00 39.00 38.15 39.00 0.0M
2023-05-19 40.00 39.80 38.20 39.00 0.0M
2023-05-18 40.00 41.00 39.00 40.00 0.0M
2023-05-17 40.00 40.00 40.00 40.00 0.0M
2023-05-16 40.00 40.00 39.06 40.00 0.0M
2023-05-15 40.00 41.00 39.38 40.00 0.0M
2023-05-12 39.00 40.90 39.03 40.00 0.0M
2023-05-11 38.50 40.00 38.96 39.00 0.0M
2023-05-10 38.50 39.00 38.03 38.50 0.0M
2023-05-09 36.50 38.40 36.88 38.50 0.4M
2023-05-05 36.50 37.00 36.33 36.50 0.0M
2023-05-04 37.50 37.00 36.30 36.50 0.1M
2023-05-03 37.50 37.21 37.00 37.50 0.0M
2023-05-02 37.50 38.00 37.00 37.50 0.1M
2023-04-28 37.50 38.00 36.50 37.50 0.0M
2023-04-27 37.50 38.00 37.00 37.50 0.0M
2023-04-26 39.00 38.15 37.00 37.50 0.0M
2023-04-25 39.00 38.19 38.00 39.00 0.0M
2023-04-24 39.00 38.30 38.00 39.00 0.0M
2023-04-21 39.00 40.00 38.00 39.00 0.0M
2023-04-20 38.50 40.80 38.10 40.80 0.1M
2023-04-19 38.50 38.20 38.00 38.50 0.1M
2023-04-18 37.50 40.80 35.00 38.50 0.3M
2023-04-17 33.50 33.90 33.49 33.50 0.0M
2023-04-14 33.50 33.56 33.07 33.50 0.0M
2023-04-13 34.10 34.00 33.00 33.00 0.0M
2023-04-12 34.10 34.00 34.00 34.10 0.0M
2023-04-11 34.10 34.20 33.40 33.40 0.0M
2023-04-06 34.10 34.20 34.00 34.10 0.0M
2023-04-05 34.50 34.50 32.90 34.10 0.4M
2023-04-04 34.50 34.50 34.03 34.50 0.0M
2023-04-03 34.50 34.64 34.00 34.50 0.0M
2023-03-31 34.50 35.00 34.00 34.50 0.0M
2023-03-30 34.30 34.70 34.20 34.50 0.0M
2023-03-29 34.30 34.25 34.25 34.30 0.0M
2023-03-28 34.50 34.00 34.00 34.30 0.0M
2023-03-27 35.10 35.20 35.00 34.60 0.0M
2023-03-24 35.10 35.20 35.08 35.10 0.0M
2023-03-23 35.30 35.00 35.00 35.10 0.1M
2023-03-22 35.30 35.30 35.28 35.30 0.0M
2023-03-21 35.30 35.39 35.39 35.30 0.0M
2023-03-20 35.80 35.40 35.00 35.30 0.0M
2023-03-17 36.50 38.00 35.00 38.00 0.1M
2023-03-16 37.20 37.40 37.26 37.60 0.0M
2023-03-15 37.50 37.99 37.40 37.50 0.4M
2023-03-14 36.20 37.89 36.20 37.50 0.1M
2023-03-13 37.50 38.00 36.00 36.20 0.0M
2023-03-10 38.30 38.34 37.06 37.50 0.0M
2023-03-09 38.50 38.59 38.40 38.50 0.0M
2023-03-08 38.90 39.00 38.80 38.90 0.0M
2023-03-07 39.50 39.62 39.56 39.20 0.0M
2023-03-06 39.00 39.74 37.00 39.50 0.0M
2023-03-03 40.30 40.00 40.00 40.10 0.0M
2023-03-02 41.20 41.09 39.25 40.30 0.1M
2023-03-01 41.50 42.00 40.19 41.20 0.1M
2023-02-28 43.20 43.40 42.04 42.00 0.1M
2023-02-27 43.20 43.40 43.00 43.20 0.0M
2023-02-24 43.20 43.08 43.00 43.20 0.0M
2023-02-23 43.20 43.10 43.00 43.20 0.0M
2023-02-22 43.20 43.14 43.00 43.20 0.0M
2023-02-21 43.20 43.16 43.00 43.20 0.0M
2023-02-20 43.20 43.40 43.40 43.20 0.0M
2023-02-17 43.50 43.50 43.01 43.20 0.0M
2023-02-16 43.80 43.60 43.50 43.50 0.0M
2023-02-15 43.80 44.94 42.54 43.80 0.1M
2023-02-14 47.50 47.50 43.00 43.80 0.1M
2023-02-13 47.50 47.75 47.60 47.50 0.0M
2023-02-10 47.50 47.01 47.01 47.50 0.0M
2023-02-09 48.50 48.33 46.04 47.50 0.0M
2023-02-08 48.00 49.45 48.00 48.50 0.1M
2023-02-07 51.00 53.00 46.57 47.00 0.4M
2023-02-06 49.50 54.80 49.00 54.25 0.3M
2023-02-03 50.00 49.97 49.00 49.50 0.1M
2023-02-02 50.50 49.97 48.00 50.00 0.1M
2023-02-01 56.50 56.00 49.10 51.00 0.2M
2023-01-31 57.50 58.00 56.00 56.50 0.0M
2023-01-30 59.00 60.00 57.00 57.50 0.1M
2023-01-27 60.50 60.50 57.00 59.00 0.0M
2023-01-26 58.00 61.00 57.00 60.00 0.1M
2023-01-25 59.00 58.45 57.20 58.00 0.1M
2023-01-24 63.00 65.00 53.14 60.00 0.3M
2023-01-23 59.50 64.90 59.00 64.00 0.2M
2023-01-20 57.50 60.91 56.00 59.50 0.1M
2023-01-19 58.00 61.00 56.45 57.50 0.1M
2023-01-18 65.00 67.00 55.30 56.75 0.2M
2023-01-17 56.00 68.55 56.00 65.00 0.8M
2023-01-16 52.50 57.00 50.00 56.00 0.2M
2023-01-13 48.00 53.00 47.00 52.50 0.4M
2023-01-12 42.00 50.00 42.03 48.40 0.4M
2023-01-11 39.50 42.89 39.00 42.00 0.1M
2023-01-10 38.00 39.00 38.00 39.50 0.0M
2023-01-09 38.00 39.00 37.00 37.00 0.0M
2023-01-06 38.00 38.70 37.00 38.00 0.0M
2023-01-05 38.00 38.94 37.00 38.00 0.0M
2023-01-04 41.00 41.00 37.23 38.00 0.1M
2023-01-03 41.50 42.00 40.00 40.60 0.2M