Vertu Motors Plc (VTU)

VTU
🏛️ イギリス →
60.30
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 69.00 69.40 68.00 68.80 0.5M
2021-12-30 68.80 68.80 66.43 68.00 0.5M
2021-12-29 67.40 69.46 66.70 67.40 0.7M
2021-12-24 67.20 69.60 67.20 68.40 0.1M
2021-12-23 68.20 69.14 67.40 69.00 1.4M
2021-12-22 69.00 69.00 67.00 67.60 0.8M
2021-12-21 67.00 68.00 65.20 66.80 1.2M
2021-12-20 65.20 67.40 65.00 65.60 1.0M
2021-12-17 66.80 66.80 65.00 65.20 0.3M
2021-12-16 65.00 66.55 64.00 65.40 1.0M
2021-12-15 66.00 66.20 64.14 64.60 0.9M
2021-12-14 72.00 72.00 66.00 66.00 1.1M
2021-12-13 72.00 72.80 69.10 70.00 2.4M
2021-12-10 70.00 70.60 68.20 70.20 0.9M
2021-12-09 70.00 72.00 67.60 69.00 2.2M
2021-12-08 67.80 69.40 66.38 69.00 1.2M
2021-12-07 65.38 67.80 65.02 67.40 1.7M
2021-12-06 66.60 66.60 64.00 64.60 1.9M
2021-12-03 65.00 66.60 63.00 65.20 2.9M
2021-12-02 63.20 64.80 62.00 64.40 2.1M
2021-12-01 61.40 63.60 60.20 63.60 1.2M
2021-11-30 60.00 62.71 60.00 61.00 0.9M
2021-11-29 61.00 63.40 59.50 61.60 1.5M
2021-11-26 61.00 61.00 58.20 59.00 1.0M
2021-11-25 60.00 62.00 59.60 61.80 0.5M
2021-11-24 63.40 64.20 60.00 60.20 1.2M
2021-11-23 65.00 65.60 63.40 64.00 0.5M
2021-11-22 64.00 65.20 64.00 64.40 0.5M
2021-11-19 63.20 65.05 62.77 64.80 0.9M
2021-11-18 63.00 64.60 63.00 64.20 0.7M
2021-11-17 62.40 63.60 62.40 63.40 1.2M
2021-11-16 62.40 64.40 61.60 63.00 1.5M
2021-11-15 63.00 63.60 61.60 63.60 0.9M
2021-11-12 63.40 64.00 61.40 61.40 0.8M
2021-11-11 64.00 64.00 62.00 63.60 0.4M
2021-11-10 62.00 63.00 61.20 62.40 0.9M
2021-11-09 61.88 63.60 61.88 62.00 0.3M
2021-11-08 61.00 63.60 61.00 62.20 0.6M
2021-11-05 61.00 63.08 60.60 62.20 0.5M
2021-11-04 61.00 61.80 60.80 61.00 0.5M
2021-11-03 61.00 61.80 60.66 61.20 0.6M
2021-11-02 60.80 63.60 60.80 61.80 0.5M
2021-11-01 61.00 64.00 60.82 61.00 0.7M
2021-10-29 60.20 61.40 60.00 61.40 1.0M
2021-10-28 61.80 62.88 60.20 60.20 0.5M
2021-10-27 61.40 62.20 61.00 62.00 0.6M
2021-10-26 63.60 63.60 60.55 61.60 1.1M
2021-10-25 63.51 63.51 61.40 62.20 0.8M
2021-10-22 60.00 62.47 60.00 61.80 1.0M
2021-10-21 61.42 61.80 60.40 61.00 1.2M
2021-10-20 62.80 63.00 60.80 61.00 1.7M
2021-10-19 66.00 66.00 62.40 63.00 2.0M
2021-10-18 59.80 65.20 59.78 64.00 2.9M
2021-10-15 59.00 60.80 58.50 60.80 2.2M
2021-10-14 60.00 60.00 57.00 59.00 1.6M
2021-10-13 57.40 60.00 56.00 58.60 3.6M
2021-10-12 57.00 58.00 54.60 54.60 2.7M
2021-10-11 56.00 57.20 53.80 57.20 0.8M
2021-10-08 53.40 55.60 53.40 54.60 1.1M
2021-10-07 51.65 54.00 51.00 53.00 1.4M
2021-10-06 50.60 52.80 49.32 52.00 7.8M
2021-10-05 48.60 50.00 48.20 49.00 0.9M
2021-10-04 50.20 50.20 48.20 48.40 0.6M
2021-10-01 49.69 50.53 48.80 50.20 0.8M
2021-09-30 50.00 51.60 49.90 50.60 0.8M
2021-09-29 50.00 51.20 49.25 51.20 1.2M
2021-09-28 52.40 52.40 50.00 50.00 0.8M
2021-09-27 51.40 53.80 51.40 52.00 0.4M
2021-09-24 53.60 53.60 51.35 52.00 0.5M
2021-09-23 51.60 52.60 51.49 52.00 0.8M
2021-09-22 51.40 53.00 51.20 52.00 1.0M
2021-09-21 52.40 53.20 49.76 51.20 1.6M
2021-09-20 52.80 54.72 51.20 52.40 0.9M
2021-09-17 55.00 55.00 52.20 52.60 0.8M
2021-09-16 54.00 54.40 52.60 53.60 0.5M
2021-09-15 53.20 55.60 52.72 53.00 0.5M
2021-09-14 55.00 55.00 53.35 54.20 1.4M
2021-09-13 55.31 55.40 53.40 53.60 0.4M
2021-09-10 55.60 55.60 53.60 54.60 0.7M
2021-09-09 55.80 55.80 53.60 54.20 1.2M
2021-09-08 54.40 55.30 53.20 54.40 3.1M
2021-09-07 58.00 58.00 53.87 55.40 2.0M
2021-09-06 59.80 59.80 56.00 56.20 1.7M
2021-09-03 56.60 59.80 56.60 59.60 1.9M
2021-09-02 55.40 56.80 54.00 56.00 1.0M
2021-09-01 51.80 55.60 51.80 54.80 1.1M
2021-08-31 52.20 54.20 52.00 54.00 1.0M
2021-08-27 53.00 53.18 50.70 52.40 2.8M
2021-08-26 54.00 54.80 51.60 52.40 0.8M
2021-08-25 53.00 54.60 51.80 53.20 0.9M
2021-08-24 53.20 53.60 51.63 53.00 0.8M
2021-08-23 52.40 53.00 51.00 53.00 2.6M
2021-08-20 49.00 53.20 48.50 51.00 6.0M
2021-08-19 46.50 47.72 46.50 47.20 0.9M
2021-08-18 46.00 47.20 46.00 47.20 0.5M
2021-08-17 46.01 46.90 45.50 46.70 0.8M
2021-08-16 46.60 47.08 46.30 46.70 0.6M
2021-08-13 46.50 47.00 46.30 46.70 0.4M
2021-08-12 45.52 47.20 45.52 46.30 0.3M
2021-08-11 46.10 47.05 46.10 46.30 0.2M
2021-08-10 46.60 47.20 45.90 46.80 0.9M
2021-08-09 44.81 46.30 44.81 45.70 1.2M
2021-08-06 45.76 46.50 45.50 46.40 0.8M
2021-08-05 45.60 46.70 45.50 45.60 0.4M
2021-08-04 45.70 46.60 44.69 45.60 0.6M
2021-08-03 45.50 45.70 44.25 45.70 0.4M
2021-08-02 46.90 46.90 45.00 45.50 1.1M
2021-07-30 46.70 47.20 45.78 46.80 3.1M
2021-07-29 47.80 47.80 44.80 46.50 2.9M
2021-07-28 44.80 45.20 43.30 43.30 0.5M
2021-07-27 41.65 45.50 41.65 44.80 0.6M
2021-07-26 44.68 44.68 43.00 43.00 0.5M
2021-07-23 43.00 44.43 42.10 43.40 0.3M
2021-07-22 41.10 43.80 41.10 42.40 0.6M
2021-07-21 39.20 42.70 39.20 41.90 1.4M
2021-07-20 41.20 42.20 39.60 40.60 0.4M
2021-07-19 42.60 42.60 39.10 41.20 0.9M
2021-07-16 40.00 42.30 39.98 41.20 0.4M
2021-07-15 40.10 42.80 40.00 40.10 0.6M
2021-07-14 41.00 42.80 40.46 41.20 1.1M
2021-07-13 45.00 45.00 38.70 41.20 3.4M
2021-07-12 44.10 45.00 42.80 43.20 0.8M
2021-07-09 44.50 45.70 43.40 43.80 0.6M
2021-07-08 45.50 45.90 43.10 43.30 0.7M
2021-07-07 44.30 45.80 44.20 45.40 0.5M
2021-07-06 45.90 46.00 44.10 44.10 0.6M
2021-07-05 45.50 46.00 44.10 44.70 0.4M
2021-07-02 45.10 45.90 44.30 44.30 0.4M
2021-07-01 46.20 46.80 45.20 45.20 0.2M
2021-06-30 46.72 46.91 45.00 46.20 1.0M
2021-06-29 47.60 47.80 46.10 46.90 0.4M
2021-06-28 46.60 47.60 46.00 47.60 2.3M
2021-06-25 47.20 47.90 45.65 47.00 2.4M
2021-06-24 48.80 48.80 45.40 45.40 2.5M
2021-06-23 48.00 49.40 45.80 48.10 5.5M
2021-06-22 44.90 46.48 44.10 45.90 0.9M
2021-06-21 45.00 46.39 44.74 45.00 0.9M
2021-06-18 47.30 47.30 44.80 45.00 0.4M
2021-06-17 46.20 47.30 45.00 45.00 0.6M
2021-06-16 44.80 47.40 44.76 46.50 0.4M
2021-06-15 44.70 47.50 44.70 46.40 0.8M
2021-06-14 46.90 46.90 44.60 46.20 0.5M
2021-06-11 45.40 46.90 44.70 45.40 0.6M
2021-06-10 46.70 46.70 45.50 45.70 0.4M
2021-06-09 46.00 47.30 45.60 46.00 0.4M
2021-06-08 45.38 47.77 44.60 46.20 1.2M
2021-06-07 45.10 47.00 45.10 46.50 2.0M
2021-06-04 46.40 47.24 45.50 46.00 1.9M
2021-06-03 44.60 51.62 42.88 46.30 2.2M
2021-06-02 43.55 44.70 43.30 44.70 0.2M
2021-06-01 44.90 44.90 43.50 43.90 0.5M
2021-05-28 44.00 51.62 42.20 43.50 0.8M
2021-05-27 43.50 44.28 42.50 43.00 0.8M
2021-05-26 44.80 45.20 42.60 43.00 1.1M
2021-05-25 44.00 44.70 42.50 42.70 1.4M
2021-05-24 46.50 46.50 44.00 44.40 1.2M
2021-05-21 46.00 46.10 44.20 45.00 0.5M
2021-05-20 44.40 45.72 43.33 45.00 0.8M
2021-05-19 44.64 45.20 42.74 44.50 0.6M
2021-05-18 45.30 46.40 44.80 45.00 0.7M
2021-05-17 46.00 46.50 45.70 46.00 1.8M
2021-05-14 46.00 47.00 45.40 46.20 1.9M
2021-05-13 46.90 47.00 45.70 46.30 14.3M
2021-05-12 45.00 48.65 44.50 46.50 7.4M
2021-05-11 44.90 45.00 43.00 45.00 2.6M
2021-05-10 45.00 45.00 44.10 44.50 1.1M
2021-05-07 43.90 45.00 42.34 44.40 1.5M
2021-05-06 43.90 43.90 42.15 43.00 0.7M
2021-05-05 45.00 45.00 43.70 43.90 1.2M
2021-05-04 45.00 45.00 43.10 43.70 0.7M
2021-04-30 45.90 45.90 44.90 45.40 0.3M
2021-04-29 46.00 46.00 45.30 45.90 0.2M
2021-04-28 46.00 46.10 45.30 46.00 1.8M
2021-04-27 45.00 46.00 44.60 46.00 0.5M
2021-04-26 45.00 47.22 45.00 45.50 7.3M
2021-04-23 46.01 46.77 45.10 46.00 2.2M
2021-04-22 46.80 46.90 45.19 46.20 1.6M
2021-04-21 45.00 46.70 44.20 46.00 0.8M
2021-04-20 47.50 47.50 44.00 44.00 0.8M
2021-04-19 45.60 47.50 45.50 46.60 3.5M
2021-04-16 43.91 45.54 43.25 45.50 0.7M
2021-04-15 43.90 45.00 43.00 45.00 0.6M
2021-04-14 43.90 43.90 41.00 43.00 0.4M
2021-04-13 41.91 43.80 41.70 42.00 0.3M
2021-04-12 43.30 43.80 40.80 42.00 1.1M
2021-04-09 43.00 43.30 41.10 42.10 1.9M
2021-04-08 42.00 43.00 41.00 42.60 1.0M
2021-04-07 40.31 42.00 40.12 42.00 1.7M
2021-04-06 39.50 40.80 39.50 40.30 1.9M
2021-04-01 40.50 41.10 39.40 39.40 2.6M
2021-03-31 40.50 41.30 40.16 40.50 0.2M
2021-03-30 39.90 40.90 39.60 40.00 0.4M
2021-03-29 40.04 40.95 39.01 40.00 1.1M
2021-03-26 39.67 40.50 37.70 39.20 1.4M
2021-03-25 40.00 40.00 37.50 38.00 0.2M
2021-03-24 38.00 39.40 37.10 38.50 4.5M
2021-03-23 39.80 40.20 38.10 38.10 0.5M
2021-03-22 39.00 44.00 37.10 39.80 1.5M
2021-03-19 39.00 39.00 37.00 37.90 0.4M
2021-03-18 37.52 38.82 37.05 37.90 6.2M
2021-03-17 36.60 37.70 36.60 36.80 0.2M
2021-03-16 37.90 38.90 36.60 36.60 0.2M
2021-03-15 37.90 37.90 36.90 37.00 0.1M
2021-03-12 37.70 38.00 36.90 38.00 0.2M
2021-03-11 38.40 38.40 36.70 36.80 0.2M
2021-03-10 36.97 38.03 36.60 37.50 0.1M
2021-03-09 36.84 38.10 36.84 38.10 0.5M
2021-03-08 38.72 38.90 37.10 38.00 0.3M
2021-03-05 39.00 39.00 37.50 37.90 1.2M
2021-03-04 39.00 39.00 36.88 38.10 3.2M
2021-03-03 36.50 38.20 36.50 37.70 2.0M
2021-03-02 39.60 39.60 36.00 36.60 5.0M
2021-03-01 37.87 39.40 37.50 38.10 0.2M
2021-02-26 37.60 39.60 37.50 39.30 0.3M
2021-02-25 39.70 39.70 38.10 39.50 0.3M
2021-02-24 40.00 40.90 38.30 38.80 0.4M
2021-02-23 40.00 40.29 38.22 40.20 4.0M
2021-02-22 39.40 39.40 37.40 38.65 0.3M
2021-02-19 37.50 39.54 37.00 38.10 4.8M
2021-02-18 37.98 38.82 37.60 38.60 0.3M
2021-02-17 37.50 38.90 37.22 37.70 0.1M
2021-02-16 39.00 39.00 37.45 37.75 0.3M
2021-02-15 39.00 39.00 37.20 38.10 0.7M
2021-02-12 38.27 38.90 37.60 38.50 0.7M
2021-02-11 38.60 38.60 36.40 37.40 1.2M
2021-02-10 40.00 40.00 36.40 37.85 0.6M
2021-02-09 38.40 41.40 37.50 39.20 3.6M
2021-02-08 37.00 39.50 35.60 37.95 1.1M
2021-02-05 34.20 36.50 33.90 36.20 2.0M
2021-02-04 33.60 34.20 33.20 33.80 1.0M
2021-02-03 34.00 34.10 33.20 33.20 1.3M
2021-02-02 33.41 34.00 31.40 33.60 0.2M
2021-02-01 30.70 33.00 30.10 32.90 0.5M
2021-01-29 31.50 31.60 30.00 31.60 0.2M
2021-01-28 31.00 31.20 29.60 31.20 1.1M
2021-01-27 31.47 31.64 30.00 31.10 0.6M
2021-01-26 31.40 31.92 31.00 31.60 2.5M
2021-01-25 33.32 33.32 31.40 31.60 0.8M
2021-01-22 34.20 34.20 31.50 31.60 5.1M
2021-01-21 33.00 33.84 32.50 32.70 0.2M
2021-01-20 32.50 34.00 32.30 32.75 0.7M
2021-01-19 33.00 33.00 32.00 32.35 0.8M
2021-01-18 33.20 33.20 32.50 32.95 0.4M
2021-01-15 33.00 33.50 33.00 33.20 0.1M
2021-01-14 33.50 33.90 33.20 33.20 0.1M
2021-01-13 33.30 34.40 33.20 33.20 0.1M
2021-01-12 33.35 34.10 33.10 33.10 0.1M
2021-01-11 33.70 34.26 32.70 33.00 0.5M
2021-01-08 34.00 34.40 33.50 33.55 0.9M
2021-01-07 33.75 34.40 33.60 34.00 0.6M
2021-01-06 34.30 34.50 33.10 34.20 1.2M
2021-01-05 34.13 34.50 33.50 34.35 1.9M
2021-01-04 32.10 34.47 32.10 33.90 3.7M