Videndum PLC (VIDV)

VIDV
🏛️ イギリス →
48.75
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
2023-12-29 340.00 349.50 340.00 348.00 0.1M
2023-12-28 343.50 350.50 343.50 344.50 0.0M
2023-12-27 340.00 359.50 340.00 348.50 0.2M
2023-12-22 359.50 359.50 345.00 348.50 0.4M
2023-12-21 354.75 360.00 348.36 351.00 0.1M
2023-12-20 347.76 359.50 345.50 355.50 0.1M
2023-12-19 343.00 359.50 343.00 350.00 0.1M
2023-12-18 340.00 359.50 340.00 347.00 0.1M
2023-12-15 335.00 360.00 335.00 349.00 0.3M
2023-12-14 340.50 353.60 338.00 348.00 0.1M
2023-12-13 337.50 359.50 337.50 352.00 0.1M
2023-12-12 335.00 344.50 335.00 344.00 0.2M
2023-12-11 338.20 345.00 334.00 337.00 0.2M
2023-12-08 318.50 342.70 318.50 337.50 0.9M
2023-12-07 310.00 324.50 310.00 322.00 0.3M
2023-12-06 329.50 329.50 315.00 320.00 0.1M
2023-12-05 315.50 325.00 315.50 321.50 0.1M
2023-12-04 321.00 329.00 308.00 324.00 0.1M
2023-12-01 320.00 329.50 317.31 325.00 1.3M
2023-11-30 325.00 325.00 310.54 320.00 2.3M
2023-11-29 322.00 331.50 322.00 326.00 0.3M
2023-11-28 330.00 332.00 325.29 329.50 0.8M
2023-11-27 338.50 338.50 322.34 332.50 0.1M
2023-11-24 331.50 339.50 324.00 333.50 0.1M
2023-11-23 332.66 339.50 320.00 336.00 0.3M
2023-11-22 342.70 349.50 328.50 331.00 0.3M
2023-11-21 285.00 341.00 285.00 341.00 1.1M
2023-11-20 276.96 281.35 268.97 273.43 0.1M
2023-11-17 286.80 286.80 267.98 275.41 0.1M
2023-11-16 287.30 292.25 270.95 272.93 0.1M
2023-11-15 273.71 287.30 267.48 287.30 0.1M
2023-11-14 306.12 307.11 263.52 276.40 0.2M
2023-11-13 310.98 312.07 292.75 292.75 0.1M
2023-11-10 320.81 331.88 308.12 309.09 0.0M
2023-11-09 311.07 351.77 304.38 313.06 0.7M
2023-11-08 311.57 311.57 296.71 296.71 0.1M
2023-11-07 304.64 308.10 303.64 304.64 0.0M
2023-11-06 312.94 312.94 298.69 305.13 0.0M
2023-11-03 312.94 314.54 302.16 305.63 0.1M
2023-11-02 308.60 311.07 303.15 303.15 0.4M
2023-11-01 316.52 316.52 300.67 301.17 0.0M
2023-10-31 309.09 316.52 302.16 306.12 0.2M
2023-10-30 311.82 319.99 300.18 301.17 0.1M
2023-10-27 317.02 317.02 307.11 312.56 0.0M
2023-10-26 315.04 316.52 304.20 313.06 0.0M
2023-10-25 315.04 321.97 311.57 320.98 0.0M
2023-10-24 302.06 315.04 302.06 315.04 0.1M
2023-10-23 310.08 315.04 299.68 305.13 0.2M
2023-10-20 321.04 328.91 307.11 312.56 0.2M
2023-10-19 321.99 332.87 321.99 327.92 0.1M
2023-10-18 331.38 334.06 325.94 329.90 0.0M
2023-10-17 319.00 329.40 318.56 329.40 0.1M
2023-10-16 318.92 335.84 318.92 326.93 0.6M
2023-10-13 319.00 328.91 319.00 327.42 0.1M
2023-10-12 331.88 341.29 315.03 327.42 0.5M
2023-10-11 327.92 342.78 320.72 340.30 0.1M
2023-10-10 319.19 328.41 312.57 328.41 0.1M
2023-10-09 313.46 329.90 312.95 318.01 0.1M
2023-10-06 313.55 326.93 308.10 321.97 0.1M
2023-10-05 298.20 322.00 298.20 315.53 0.2M
2023-10-04 335.84 335.84 297.70 303.15 0.2M
2023-10-03 374.48 376.96 312.56 320.98 0.2M
2023-10-02 320.49 426.49 313.06 361.60 0.2M
2023-09-29 312.07 335.35 288.84 326.43 0.6M
2023-09-28 317.02 328.18 295.66 296.71 0.3M
2023-09-27 366.55 371.01 317.51 325.94 0.3M
2023-09-26 435.90 465.13 334.85 343.77 1.5M
2023-09-25 533.98 614.22 523.08 544.88 0.2M
2023-09-22 535.04 537.94 512.18 513.17 0.0M
2023-09-21 538.93 538.93 497.94 528.03 0.0M
2023-09-20 530.02 530.02 493.36 509.21 0.0M
2023-09-19 500.33 536.95 498.31 505.25 0.0M
2023-09-18 498.41 538.93 493.36 510.20 0.0M
2023-09-15 534.67 537.94 496.33 527.04 0.1M
2023-09-14 507.63 533.98 507.23 528.03 0.0M
2023-09-13 495.34 511.19 485.24 505.25 0.0M
2023-09-12 465.13 507.23 465.13 498.31 0.1M
2023-09-11 502.28 521.74 488.90 495.34 0.6M
2023-09-08 534.72 542.89 500.30 512.18 0.0M
2023-09-07 533.98 533.98 480.98 510.20 0.0M
2023-09-06 563.70 574.60 533.98 535.96 0.1M
2023-09-05 536.95 562.11 533.98 554.78 0.0M
2023-09-04 536.95 554.78 525.06 525.06 0.0M
2023-09-01 506.88 533.98 506.88 519.12 0.0M
2023-08-31 533.98 533.98 510.20 514.16 0.0M
2023-08-30 520.11 529.70 497.32 527.04 2.6M
2023-08-29 509.60 538.93 492.37 504.26 0.0M
2023-08-25 517.19 522.09 513.17 513.17 0.0M
2023-08-24 527.04 534.97 520.11 520.11 0.0M
2023-08-23 503.27 529.03 496.18 521.10 0.4M
2023-08-22 546.86 546.86 499.73 511.19 0.0M
2023-08-21 514.16 530.02 514.16 516.15 0.0M
2023-08-18 500.30 530.02 500.30 525.06 0.0M
2023-08-17 530.02 540.91 515.16 530.02 0.1M
2023-08-16 563.70 563.70 523.58 527.04 0.0M
2023-08-15 556.76 556.76 516.31 522.09 0.0M
2023-08-14 534.97 553.79 525.06 531.01 0.1M
2023-08-11 550.32 550.32 534.97 542.89 0.0M
2023-08-10 546.11 553.79 530.02 539.92 0.0M
2023-08-09 541.01 553.79 514.93 538.93 0.4M
2023-08-08 544.88 565.68 520.11 520.11 0.7M
2023-08-07 571.62 571.62 539.92 550.82 0.1M
2023-08-04 553.79 561.22 542.34 550.82 0.0M
2023-08-03 568.65 568.65 523.08 545.87 0.1M
2023-08-02 596.39 596.39 577.57 588.47 0.0M
2023-08-01 600.50 600.50 588.02 594.41 0.0M
2023-07-31 596.04 596.39 593.42 594.41 0.0M
2023-07-28 593.84 606.30 588.96 594.41 0.0M
2023-07-27 596.39 596.39 588.20 594.41 0.0M
2023-07-26 594.41 594.41 590.83 593.42 0.0M
2023-07-25 585.25 597.38 582.52 594.41 0.4M
2023-07-24 594.41 599.36 591.44 594.41 0.0M
2023-07-21 594.91 596.39 590.45 594.41 0.0M
2023-07-20 599.36 599.36 590.45 594.41 0.1M
2023-07-19 594.41 599.36 591.44 594.41 0.3M
2023-07-18 599.36 599.36 592.43 594.41 0.4M
2023-07-17 583.51 632.06 583.51 594.41 0.3M
2023-07-14 596.31 609.27 579.55 591.44 0.1M
2023-07-13 589.46 610.26 589.46 606.30 0.0M
2023-07-12 602.88 611.25 585.49 604.32 0.0M
2023-07-11 613.23 620.17 607.29 609.27 0.0M
2023-07-10 624.13 624.13 594.41 605.31 1.3M
2023-07-07 656.14 656.14 605.31 614.22 0.1M
2023-07-06 672.92 672.92 626.11 635.03 0.0M
2023-07-05 689.22 689.22 659.80 673.66 0.1M
2023-07-04 638.00 688.53 638.00 688.53 0.0M
2023-07-03 689.52 693.48 683.57 689.52 0.0M
2023-06-30 681.59 690.51 673.66 685.55 0.1M
2023-06-29 674.66 690.49 674.66 685.55 0.0M
2023-06-28 684.56 693.48 672.67 682.58 0.1M
2023-06-27 671.98 703.39 656.82 685.55 0.0M
2023-06-26 713.29 713.29 661.78 661.78 0.0M
2023-06-23 733.45 736.08 708.34 711.31 0.1M
2023-06-22 709.36 735.09 709.36 722.21 0.1M
2023-06-21 727.56 730.13 693.48 723.20 0.1M
2023-06-20 685.55 743.01 685.55 716.26 0.1M
2023-06-19 644.94 702.39 644.94 686.54 0.1M
2023-06-16 634.04 664.75 600.35 664.75 2.4M
2023-06-15 632.06 637.50 615.21 629.08 0.0M
2023-06-14 642.93 645.93 616.70 620.17 0.1M
2023-06-13 623.64 630.07 609.27 627.10 0.0M
2023-06-12 629.08 658.80 614.22 634.04 0.0M
2023-06-09 735.09 735.09 606.30 655.83 0.0M
2023-06-08 742.02 742.02 673.66 676.64 0.0M
2023-06-07 702.39 727.16 691.50 708.34 0.0M
2023-06-06 644.94 707.35 644.94 693.48 1.4M
2023-06-05 691.50 707.35 665.74 673.66 0.2M
2023-06-02 664.75 675.88 647.91 673.66 0.1M
2023-06-01 674.66 682.58 658.80 666.73 0.0M
2023-05-31 643.35 670.69 643.35 670.69 0.1M
2023-05-30 673.66 673.66 620.17 655.83 0.3M
2023-05-26 666.73 667.71 596.39 652.86 0.0M
2023-05-25 699.42 699.42 666.73 668.71 0.0M
2023-05-24 700.28 702.39 656.92 695.46 0.0M
2023-05-23 768.77 768.77 697.44 703.39 0.0M
2023-05-22 713.71 751.93 713.71 715.27 0.1M
2023-05-19 683.08 713.29 660.79 713.29 0.1M
2023-05-18 712.50 719.24 677.63 685.55 0.3M
2023-05-17 746.32 746.32 699.42 713.29 0.0M
2023-05-16 695.06 751.93 682.58 724.19 0.0M
2023-05-15 695.84 741.04 692.49 707.35 0.0M
2023-05-12 724.30 724.30 697.44 715.27 0.1M
2023-05-11 755.81 759.85 715.27 724.19 0.0M
2023-05-10 729.61 743.01 717.26 728.15 0.0M
2023-05-09 722.80 786.60 722.80 735.09 0.0M
2023-05-05 717.26 765.80 714.98 744.00 0.1M
2023-05-04 732.12 746.33 703.39 728.15 0.0M
2023-05-03 708.88 718.25 684.22 718.25 0.1M
2023-05-02 792.54 792.54 685.55 706.36 0.1M
2023-04-28 780.25 792.55 771.95 777.69 0.0M
2023-04-27 786.40 800.47 769.76 780.66 0.1M
2023-04-26 796.51 802.45 754.90 772.73 0.2M
2023-04-25 807.41 811.37 797.50 802.45 0.2M
2023-04-24 837.13 837.13 790.57 803.44 0.0M
2023-04-21 802.01 813.35 748.69 792.55 0.0M
2023-04-20 801.46 807.41 759.52 793.54 0.1M
2023-04-19 825.52 865.14 806.42 827.22 0.1M
2023-04-18 910.19 912.42 829.03 868.83 0.2M
2023-04-17 884.68 884.68 817.53 849.02 0.0M
2023-04-14 803.44 849.93 803.44 837.13 0.0M
2023-04-13 781.65 853.97 781.65 848.03 0.0M
2023-04-12 851.99 858.92 823.26 856.94 0.0M
2023-04-11 797.84 868.29 797.84 848.03 0.0M
2023-04-06 845.19 845.19 806.42 842.08 0.0M
2023-04-05 861.89 862.01 809.39 827.22 0.0M
2023-04-04 886.66 888.64 851.00 857.93 0.0M
2023-04-03 853.97 880.72 851.10 872.79 0.1M
2023-03-31 873.36 891.42 872.79 876.76 0.0M
2023-03-30 863.88 866.85 849.76 863.88 0.0M
2023-03-29 858.86 883.89 854.96 854.96 0.0M
2023-03-28 842.08 890.62 842.08 870.81 0.0M
2023-03-27 871.80 887.16 859.91 875.76 0.0M
2023-03-24 842.33 864.87 835.15 859.91 0.4M
2023-03-23 830.44 881.71 823.26 832.17 0.0M
2023-03-22 881.71 883.69 821.28 825.24 0.0M
2023-03-21 817.31 842.08 814.34 825.24 0.1M
2023-03-20 792.55 858.92 792.55 827.22 0.0M
2023-03-17 832.85 879.73 822.84 840.10 0.2M
2023-03-16 879.73 883.99 835.15 852.98 0.0M
2023-03-15 882.02 882.02 859.91 871.80 0.0M
2023-03-14 861.89 882.70 855.71 880.72 0.0M
2023-03-13 921.34 921.34 852.60 860.90 0.0M
2023-03-10 883.69 908.46 883.69 891.62 0.0M
2023-03-09 886.00 919.35 882.70 900.53 0.0M
2023-03-08 933.67 933.67 882.70 898.55 0.0M
2023-03-07 901.52 928.52 901.52 902.51 0.0M
2023-03-06 943.13 966.41 895.08 911.43 0.0M
2023-03-03 931.24 962.51 911.18 926.29 0.1M
2023-03-02 957.00 965.16 922.33 934.21 0.3M
2023-03-01 987.71 1,014.46 911.43 923.32 0.1M
2023-02-28 921.34 976.81 876.68 976.81 0.1M
2023-02-27 939.17 939.17 913.17 921.34 0.2M
2023-02-24 921.36 937.19 914.40 914.40 0.1M
2023-02-23 913.53 946.10 912.09 924.31 0.1M
2023-02-22 970.87 1,000.59 931.24 934.21 0.2M
2023-02-21 1,072.42 1,072.42 957.00 981.77 0.1M
2023-02-20 1,101.64 1,108.82 1,012.48 1,034.27 0.2M
2023-02-17 1,153.16 1,153.16 1,089.75 1,089.75 0.0M
2023-02-16 1,145.23 1,154.13 1,089.75 1,097.68 0.0M
2023-02-15 1,071.92 1,097.68 1,071.92 1,095.70 0.0M
2023-02-14 1,125.63 1,125.63 1,060.03 1,083.81 0.2M
2023-02-13 1,151.17 1,151.17 1,075.88 1,091.73 0.0M
2023-02-10 1,125.08 1,136.89 1,048.14 1,083.81 0.0M
2023-02-09 1,107.58 1,119.47 1,077.65 1,101.64 0.0M
2023-02-08 1,040.22 1,129.38 1,039.74 1,109.57 0.0M
2023-02-07 1,063.99 1,069.94 1,048.14 1,062.01 0.0M
2023-02-06 1,040.22 1,093.14 1,038.24 1,063.99 0.0M
2023-02-03 1,028.33 1,061.50 1,015.45 1,046.16 0.0M
2023-02-02 1,020.40 1,062.01 1,020.40 1,030.31 0.0M
2023-02-01 1,014.46 1,060.03 975.82 1,042.20 0.0M
2023-01-31 1,085.79 1,085.79 1,010.12 1,016.44 0.0M
2023-01-30 1,117.49 1,117.49 1,015.03 1,038.24 0.0M
2023-01-27 1,099.68 1,105.60 1,062.01 1,073.90 0.0M
2023-01-26 1,071.72 1,101.64 1,071.72 1,091.73 0.1M
2023-01-25 1,115.09 1,115.09 1,062.01 1,089.75 0.1M
2023-01-24 1,062.01 1,099.66 1,062.01 1,081.83 0.0M
2023-01-23 1,101.64 1,117.49 1,075.88 1,077.86 0.0M
2023-01-20 1,079.84 1,105.60 1,079.84 1,081.83 0.1M
2023-01-19 1,101.64 1,117.69 1,077.86 1,081.83 0.0M
2023-01-18 1,117.49 1,123.43 1,085.79 1,089.75 0.0M
2023-01-17 1,105.96 1,105.96 1,083.81 1,093.71 0.0M
2023-01-16 1,099.66 1,107.58 1,052.11 1,099.66 0.0M
2023-01-13 1,077.86 1,077.86 1,040.22 1,056.07 0.2M
2023-01-12 1,088.46 1,088.46 1,048.14 1,060.03 0.1M
2023-01-11 1,079.37 1,081.43 1,044.18 1,069.94 0.1M
2023-01-10 1,034.27 1,104.57 1,034.27 1,065.98 0.0M
2023-01-09 1,133.60 1,159.10 1,049.09 1,097.68 0.1M
2023-01-06 1,139.29 1,175.14 1,133.34 1,149.19 0.0M
2023-01-05 1,157.12 1,184.86 1,153.16 1,167.03 0.0M
2023-01-04 1,089.75 1,184.86 1,046.16 1,159.10 0.2M
2023-01-03 1,058.95 1,105.60 1,058.95 1,087.77 0.0M