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
2022-12-30 55.10 56.30 53.70 54.00 0.3M
2022-12-29 56.40 56.40 55.00 55.00 0.6M
2022-12-28 53.20 56.41 53.20 56.40 0.7M
2022-12-23 52.60 53.66 51.80 53.20 0.2M
2022-12-22 53.48 54.00 51.70 51.90 0.1M
2022-12-21 51.40 53.20 51.40 53.00 0.4M
2022-12-20 51.60 53.00 50.30 52.50 0.6M
2022-12-19 52.60 52.60 50.20 51.60 0.2M
2022-12-16 52.40 52.90 50.30 52.30 0.4M
2022-12-15 53.30 53.30 52.20 52.40 0.4M
2022-12-14 52.00 53.90 52.00 52.70 0.8M
2022-12-13 51.10 52.75 51.00 52.00 0.5M
2022-12-12 51.90 52.40 50.30 51.90 0.5M
2022-12-09 55.00 56.70 51.40 52.40 1.3M
2022-12-08 50.60 61.70 49.00 54.90 3.7M
2022-12-07 49.95 49.95 47.55 48.40 0.3M
2022-12-06 48.55 49.01 47.30 48.40 0.4M
2022-12-05 48.20 49.95 48.20 49.20 0.5M
2022-12-02 47.00 48.90 47.00 48.20 0.3M
2022-12-01 46.10 48.95 46.10 48.60 0.1M
2022-11-30 48.30 48.30 47.00 47.95 0.2M
2022-11-29 48.07 48.10 46.30 47.30 0.1M
2022-11-28 48.00 48.30 46.10 47.00 0.3M
2022-11-25 48.26 48.35 46.70 48.00 0.2M
2022-11-24 46.10 48.25 46.05 48.00 0.8M
2022-11-23 47.20 48.38 45.05 47.60 0.2M
2022-11-22 46.28 47.57 45.00 45.35 0.2M
2022-11-21 47.26 48.85 46.00 46.00 0.2M
2022-11-18 48.00 48.50 46.60 47.20 0.4M
2022-11-17 48.00 49.31 47.00 47.15 0.5M
2022-11-16 48.84 49.85 47.49 47.55 0.3M
2022-11-15 48.88 49.95 48.75 49.90 0.4M
2022-11-14 48.50 51.30 48.00 48.70 0.2M
2022-11-11 49.00 51.30 49.00 49.50 0.6M
2022-11-10 49.25 51.30 48.40 49.05 0.4M
2022-11-09 49.10 51.17 48.70 48.70 0.6M
2022-11-08 48.10 51.30 48.10 49.55 0.5M
2022-11-07 50.00 50.70 47.71 49.35 0.4M
2022-11-04 49.25 49.75 47.30 47.40 0.8M
2022-11-03 47.05 49.60 47.05 47.80 0.5M
2022-11-02 49.00 50.45 47.10 49.50 1.3M
2022-11-01 45.23 48.70 45.03 48.30 0.7M
2022-10-31 44.50 45.95 44.40 45.65 0.3M
2022-10-28 44.05 45.68 44.05 45.05 0.5M
2022-10-27 45.95 45.95 43.75 45.00 0.3M
2022-10-26 42.95 45.50 42.11 45.50 0.6M
2022-10-25 41.20 43.00 41.20 43.00 0.3M
2022-10-24 42.64 42.85 41.05 42.30 0.4M
2022-10-21 41.95 42.95 39.60 42.10 0.2M
2022-10-20 42.22 42.22 39.80 41.00 0.5M
2022-10-19 42.51 42.75 40.25 41.10 1.2M
2022-10-18 42.30 42.69 40.50 41.80 0.5M
2022-10-17 40.54 41.95 39.15 40.95 0.6M
2022-10-14 40.95 40.95 39.22 40.90 0.3M
2022-10-13 41.37 41.70 39.00 41.00 1.2M
2022-10-12 45.75 45.95 40.30 40.70 0.5M
2022-10-11 44.05 44.30 42.45 42.75 0.7M
2022-10-10 46.00 46.00 43.10 43.70 0.4M
2022-10-07 47.85 47.85 44.45 44.60 0.2M
2022-10-06 46.46 46.82 44.55 45.15 0.3M
2022-10-05 44.70 47.90 42.10 46.00 1.1M
2022-10-04 43.90 44.00 41.05 43.25 0.5M
2022-10-03 41.00 43.45 41.00 43.00 0.3M
2022-09-30 41.00 43.35 40.75 42.25 0.5M
2022-09-29 42.02 42.70 40.40 41.20 0.6M
2022-09-28 42.95 42.95 38.90 42.75 0.7M
2022-09-27 44.00 44.00 40.75 41.90 0.8M
2022-09-26 44.15 45.55 41.00 42.55 0.9M
2022-09-23 45.15 46.95 43.10 43.10 0.3M
2022-09-22 45.00 46.90 45.00 45.40 0.3M
2022-09-21 45.95 45.95 44.50 45.00 0.6M
2022-09-20 45.90 45.90 42.75 44.30 0.2M
2022-09-16 46.00 46.00 42.80 43.75 0.7M
2022-09-15 44.95 45.40 42.80 44.40 1.0M
2022-09-14 46.95 46.95 43.10 43.15 1.9M
2022-09-13 46.70 46.70 44.00 46.00 1.9M
2022-09-12 45.36 47.01 44.15 44.60 1.3M
2022-09-09 47.95 47.95 44.75 45.50 0.5M
2022-09-08 45.75 47.50 45.69 46.00 0.6M
2022-09-07 44.40 47.00 44.40 46.25 0.7M
2022-09-06 46.22 47.74 43.05 46.50 1.6M
2022-09-05 47.05 49.95 46.60 46.75 0.7M
2022-09-02 49.95 50.75 47.00 47.80 1.0M
2022-09-01 48.50 51.03 46.30 48.00 0.6M
2022-08-31 50.27 50.70 48.40 48.65 0.7M
2022-08-30 50.10 51.08 49.60 49.70 0.6M
2022-08-26 50.10 52.40 50.10 50.30 0.5M
2022-08-25 50.90 51.90 50.10 51.00 0.5M
2022-08-24 49.00 51.90 49.00 50.60 0.5M
2022-08-23 49.90 51.24 48.68 50.20 0.6M
2022-08-22 51.20 51.60 48.71 50.30 0.8M
2022-08-19 52.20 52.40 50.70 51.20 0.4M
2022-08-18 52.40 53.28 52.00 52.40 0.5M
2022-08-17 51.46 54.60 51.46 53.80 0.5M
2022-08-16 52.30 53.90 52.13 53.30 0.6M
2022-08-15 54.00 55.00 51.70 52.50 0.8M
2022-08-12 54.52 56.90 54.20 55.10 0.7M
2022-08-11 56.40 56.80 53.96 56.30 0.3M
2022-08-10 54.10 56.50 52.60 56.20 0.6M
2022-08-09 56.60 56.60 54.30 55.20 0.6M
2022-08-08 55.45 56.90 55.45 56.50 0.3M
2022-08-05 55.00 58.90 55.00 56.90 0.5M
2022-08-04 57.76 59.90 56.10 57.00 0.5M
2022-08-03 58.30 59.80 57.40 58.30 0.3M
2022-08-02 59.30 59.50 58.00 58.30 0.2M
2022-08-01 59.90 60.10 58.10 59.60 0.5M
2022-07-29 57.90 59.20 56.80 58.50 0.4M
2022-07-28 57.70 58.39 57.50 58.00 0.4M
2022-07-27 56.50 58.00 56.50 57.50 0.3M
2022-07-26 58.90 58.90 56.70 57.70 0.4M
2022-07-25 58.00 59.80 57.60 58.00 0.4M
2022-07-22 58.10 58.60 57.50 58.00 0.6M
2022-07-21 58.20 59.10 57.10 57.90 0.5M
2022-07-20 55.80 59.20 55.80 58.50 0.5M
2022-07-19 58.00 58.90 57.20 58.20 0.3M
2022-07-18 56.90 58.00 55.30 58.00 0.7M
2022-07-15 54.70 57.20 54.60 56.20 0.6M
2022-07-14 56.20 56.50 54.60 54.70 0.3M
2022-07-13 58.10 58.90 55.20 55.20 0.5M
2022-07-12 56.32 58.00 56.20 57.00 0.3M
2022-07-11 55.60 57.80 55.60 56.00 0.4M
2022-07-08 59.00 59.00 55.50 56.30 0.6M
2022-07-07 54.51 57.90 54.40 57.10 0.7M
2022-07-06 51.70 54.24 51.70 54.00 0.5M
2022-07-05 54.10 55.60 51.40 51.70 1.0M
2022-07-04 55.90 55.90 53.74 54.00 0.4M
2022-07-01 56.00 56.00 54.00 54.60 0.4M
2022-06-30 56.00 56.00 53.50 54.00 1.3M
2022-06-29 55.80 58.00 55.70 56.50 0.6M
2022-06-28 56.60 57.74 56.50 56.50 0.6M
2022-06-27 55.40 57.00 55.40 56.70 0.5M
2022-06-24 54.60 57.24 54.60 55.80 0.5M
2022-06-23 55.60 56.30 53.78 55.80 0.7M
2022-06-22 52.30 56.20 51.29 55.30 1.0M
2022-06-21 51.10 54.30 51.10 53.10 0.4M
2022-06-20 52.50 52.70 51.50 52.40 0.4M
2022-06-17 54.76 54.76 51.90 52.00 0.5M
2022-06-16 53.10 54.00 52.50 53.00 0.8M
2022-06-15 53.50 55.40 53.20 53.50 0.9M
2022-06-14 53.50 56.90 53.50 55.30 0.8M
2022-06-13 56.00 56.50 53.90 54.80 1.5M
2022-06-10 57.78 57.96 56.50 56.50 0.6M
2022-06-09 56.70 58.50 56.70 58.00 0.8M
2022-06-08 57.60 58.43 57.20 58.20 1.0M
2022-06-07 58.40 58.41 56.10 57.60 0.9M
2022-06-06 59.00 59.90 56.40 56.40 0.5M
2022-06-01 58.70 59.60 58.60 59.10 0.8M
2022-05-31 59.00 60.30 57.80 58.60 1.3M
2022-05-30 56.80 59.10 56.80 58.80 0.5M
2022-05-27 57.70 58.60 55.98 58.40 0.7M
2022-05-26 57.50 57.70 54.87 57.60 0.8M
2022-05-25 55.00 57.10 54.10 56.20 0.5M
2022-05-24 56.80 56.80 54.40 54.90 0.5M
2022-05-23 53.00 56.71 52.40 55.60 1.4M
2022-05-20 54.02 55.40 52.90 54.30 0.9M
2022-05-19 53.40 54.60 52.25 54.00 2.3M
2022-05-18 53.30 55.70 53.30 54.80 0.8M
2022-05-17 51.50 56.21 51.50 54.60 1.3M
2022-05-16 51.80 54.40 50.56 54.30 1.5M
2022-05-13 51.00 51.80 49.50 51.80 1.8M
2022-05-12 50.10 51.90 47.75 48.60 11.4M
2022-05-11 50.80 54.44 48.73 52.20 5.4M
2022-05-10 47.60 48.87 47.00 48.00 1.8M
2022-05-09 49.00 49.83 46.90 47.00 1.4M
2022-05-06 49.20 50.10 48.10 49.00 1.4M
2022-05-05 50.20 53.60 49.42 50.10 1.2M
2022-05-04 54.10 54.90 50.10 51.00 1.3M
2022-05-03 52.00 53.70 50.80 52.70 1.2M
2022-04-29 52.00 52.40 50.90 51.80 1.3M
2022-04-28 50.20 52.08 50.20 50.80 1.2M
2022-04-27 51.22 51.80 50.82 51.20 0.4M
2022-04-26 53.00 53.00 51.40 51.80 3.8M
2022-04-25 53.00 54.80 50.00 51.60 2.4M
2022-04-22 57.00 57.00 53.50 53.90 0.9M
2022-04-21 56.20 56.47 53.60 54.70 3.2M
2022-04-20 57.50 58.30 55.50 55.60 3.0M
2022-04-19 58.00 59.70 57.70 58.50 0.8M
2022-04-14 58.40 58.80 57.70 58.00 0.9M
2022-04-13 60.10 60.10 57.14 57.60 0.8M
2022-04-12 57.65 58.80 56.30 58.10 1.4M
2022-04-11 58.60 59.40 57.14 57.90 0.7M
2022-04-08 58.60 60.00 58.10 58.30 0.7M
2022-04-07 61.60 63.20 58.20 58.80 2.7M
2022-04-06 68.00 68.00 61.00 61.20 1.3M
2022-04-05 65.70 67.90 65.54 67.30 0.7M
2022-04-04 67.80 67.80 64.70 66.00 0.3M
2022-04-01 67.00 67.00 64.33 64.90 0.4M
2022-03-31 66.80 67.20 64.60 64.80 0.7M
2022-03-30 68.60 68.60 65.40 66.60 0.5M
2022-03-29 66.32 68.20 66.00 67.00 1.0M
2022-03-28 64.00 66.40 64.00 66.00 0.5M
2022-03-25 64.00 65.40 63.67 64.00 0.6M
2022-03-24 63.80 65.00 63.80 64.20 0.5M
2022-03-23 66.40 66.80 63.40 64.60 1.2M
2022-03-22 65.00 68.12 64.20 66.40 1.1M
2022-03-21 60.00 64.60 59.00 64.60 1.2M
2022-03-18 60.00 62.40 60.00 61.60 0.4M
2022-03-17 60.00 62.79 60.00 61.60 0.5M
2022-03-16 56.80 62.00 56.80 61.80 5.6M
2022-03-15 60.80 60.80 52.00 56.80 3.3M
2022-03-14 59.00 59.40 57.80 58.00 0.8M
2022-03-11 58.72 59.60 57.00 57.20 1.2M
2022-03-10 58.20 60.20 58.20 59.20 0.6M
2022-03-09 62.60 62.60 59.00 59.20 1.8M
2022-03-08 60.00 61.22 58.00 61.00 1.2M
2022-03-07 57.00 59.60 53.60 59.60 2.3M
2022-03-04 63.40 63.40 56.54 58.00 1.9M
2022-03-03 60.60 67.00 60.00 62.60 1.8M
2022-03-02 59.20 62.72 58.16 62.20 1.6M
2022-03-01 58.40 61.65 57.60 57.60 0.7M
2022-02-28 59.40 61.80 58.35 60.00 0.6M
2022-02-25 55.00 61.80 55.00 61.00 1.7M
2022-02-24 59.60 59.88 55.31 57.20 3.1M
2022-02-23 60.00 62.80 59.91 61.20 0.7M
2022-02-22 61.00 63.60 59.47 62.20 0.8M
2022-02-21 63.20 66.60 61.95 63.00 1.5M
2022-02-18 65.40 66.20 63.00 64.60 0.8M
2022-02-17 66.80 66.86 65.20 65.40 0.3M
2022-02-16 66.00 67.20 63.20 67.00 0.8M
2022-02-15 63.58 65.67 63.20 63.20 0.5M
2022-02-14 64.20 65.65 61.80 64.00 1.4M
2022-02-11 66.00 67.00 64.20 66.20 0.7M
2022-02-10 65.20 67.80 64.40 66.80 0.8M
2022-02-09 65.00 67.00 64.20 67.00 0.6M
2022-02-08 67.40 67.80 65.00 65.00 1.4M
2022-02-07 67.10 67.60 65.80 66.80 1.3M
2022-02-04 67.60 69.00 65.20 65.20 1.0M
2022-02-03 69.00 69.00 67.60 68.40 0.8M
2022-02-02 69.00 69.80 68.00 68.60 1.7M
2022-02-01 67.00 69.34 66.32 68.60 1.6M
2022-01-31 67.60 67.80 65.40 66.20 0.7M
2022-01-28 68.80 69.00 65.82 66.00 1.7M
2022-01-27 65.88 69.60 64.00 68.20 1.1M
2022-01-26 64.86 67.00 64.02 66.20 1.2M
2022-01-25 60.00 64.00 60.00 63.60 1.1M
2022-01-24 64.00 66.14 59.60 60.40 2.8M
2022-01-21 67.20 67.20 63.06 64.20 2.4M
2022-01-20 67.00 68.60 65.49 67.20 2.5M
2022-01-19 71.20 72.64 68.00 68.60 2.4M
2022-01-18 75.20 75.60 71.60 71.60 1.0M
2022-01-17 74.20 75.80 73.20 75.00 1.3M
2022-01-14 71.80 75.20 71.40 74.80 2.5M
2022-01-13 72.40 73.20 71.40 72.00 1.1M
2022-01-12 70.00 72.80 70.00 72.40 1.9M
2022-01-11 68.20 72.94 68.20 70.80 1.4M
2022-01-10 69.00 71.40 68.31 70.40 1.2M
2022-01-07 69.00 70.45 67.84 68.20 1.0M
2022-01-06 72.00 73.00 69.00 69.20 1.2M
2022-01-05 73.00 75.21 71.20 72.00 1.3M
2022-01-04 68.80 74.86 66.40 73.00 1.7M