Virgin Wines UK PLC (VINO)

VINO
🏛️ イギリス →
48.50
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
2025-09-26 49.00 49.90 48.00 48.50 0.1M
2025-09-25 52.00 51.00 48.02 49.00 0.1M
2025-09-24 52.00 52.00 50.00 52.00 0.0M
2025-09-23 52.50 53.00 51.00 52.00 0.1M
2025-09-22 52.50 52.80 52.00 52.50 0.0M
2025-09-19 56.00 57.00 52.00 52.50 0.1M
2025-09-18 56.00 56.70 55.00 56.00 0.0M
2025-09-17 56.00 56.70 55.03 56.00 0.0M
2025-09-16 56.00 57.00 55.00 57.00 0.0M
2025-09-15 55.50 57.00 53.50 56.00 0.0M
2025-09-12 55.50 55.50 55.02 55.50 0.0M
2025-09-11 55.50 55.50 55.00 55.50 0.0M
2025-09-10 55.50 55.70 55.50 55.50 0.0M
2025-09-09 52.50 59.73 53.00 55.50 0.3M
2025-09-08 52.50 53.00 52.00 52.50 0.1M
2025-09-05 53.50 54.00 52.00 52.50 0.1M
2025-09-04 55.50 56.30 53.10 54.50 0.0M
2025-09-03 56.00 57.00 52.80 56.00 0.1M
2025-09-02 59.50 60.00 54.00 56.00 0.1M
2025-09-01 62.50 63.00 58.60 59.50 0.1M
2025-08-29 64.00 65.00 60.30 62.50 0.2M
2025-08-28 65.50 66.00 63.00 64.00 0.1M
2025-08-27 66.50 68.50 65.00 65.50 0.1M
2025-08-26 71.50 72.00 65.00 66.50 0.1M
2025-08-22 72.00 72.50 71.00 71.50 0.0M
2025-08-21 72.50 74.00 71.00 72.00 0.0M
2025-08-20 74.00 75.00 71.25 72.50 0.2M
2025-08-19 74.50 75.00 72.30 74.00 0.0M
2025-08-18 74.50 74.95 74.00 74.50 0.1M
2025-08-15 74.50 75.00 74.00 74.50 0.1M
2025-08-14 79.00 80.50 74.00 74.50 0.4M
2025-08-13 79.50 80.00 78.00 79.00 0.2M
2025-08-12 71.00 79.90 70.00 79.00 0.3M
2025-08-11 66.50 72.80 66.00 71.00 0.2M
2025-08-08 65.50 68.50 64.65 66.50 0.1M
2025-08-07 64.50 66.00 63.00 65.50 0.1M
2025-08-06 64.00 66.00 63.00 64.50 0.0M
2025-08-05 64.50 66.00 63.00 64.00 0.2M
2025-08-04 67.50 68.00 64.00 65.00 0.1M
2025-08-01 62.00 68.00 60.00 67.50 0.1M
2025-07-31 60.00 64.00 60.00 62.00 0.0M
2025-07-30 58.50 60.00 59.04 58.50 0.0M
2025-07-29 59.00 59.60 57.10 58.50 0.1M
2025-07-28 59.00 60.80 57.00 59.00 0.0M
2025-07-25 59.00 59.75 57.40 59.00 0.1M
2025-07-24 59.00 59.80 57.20 59.00 0.0M
2025-07-23 60.00 61.00 58.00 61.00 0.0M
2025-07-22 60.50 62.00 59.25 62.00 0.0M
2025-07-21 60.50 61.00 60.00 60.50 0.0M
2025-07-18 60.50 62.00 60.00 60.50 0.1M
2025-07-17 62.00 62.00 60.00 60.50 0.1M
2025-07-16 62.50 63.00 61.00 62.00 0.0M
2025-07-15 62.50 65.50 61.00 65.50 0.1M
2025-07-14 63.00 64.80 61.00 62.50 0.0M
2025-07-11 63.00 64.80 62.00 64.00 0.1M
2025-07-10 63.00 66.73 64.80 63.00 0.0M
2025-07-09 62.50 66.00 61.00 63.00 0.0M
2025-07-08 62.50 65.00 61.77 62.50 0.0M
2025-07-07 61.00 65.00 60.00 65.00 0.0M
2025-07-04 60.50 63.00 60.00 63.00 0.1M
2025-07-03 60.50 62.00 59.00 61.00 0.1M
2025-07-02 59.50 62.00 59.00 60.50 0.0M
2025-07-01 57.00 61.00 55.00 59.50 0.1M
2025-06-30 57.00 61.00 55.20 57.00 0.1M
2025-06-27 57.00 58.60 55.20 57.00 0.0M
2025-06-26 57.00 58.70 55.20 57.00 0.0M
2025-06-25 58.00 59.00 55.00 57.00 0.0M
2025-06-24 58.00 59.00 56.10 58.00 0.0M
2025-06-23 61.00 62.00 56.50 58.00 0.1M
2025-06-20 62.00 61.40 60.00 61.00 0.0M
2025-06-19 66.50 68.00 61.00 62.00 0.1M
2025-06-18 66.50 68.00 64.00 66.50 0.0M
2025-06-17 67.00 68.00 65.21 66.50 0.0M
2025-06-16 67.50 68.00 66.00 67.00 0.0M
2025-06-13 68.00 69.00 66.30 67.50 0.1M
2025-06-12 68.00 70.00 66.00 70.00 0.0M
2025-06-11 68.00 69.60 66.20 68.00 0.0M
2025-06-10 66.50 70.00 65.71 68.00 0.1M
2025-06-09 64.50 69.00 64.00 66.50 0.0M
2025-06-06 60.50 65.00 60.00 64.50 0.1M
2025-06-05 60.50 62.00 60.55 62.00 0.0M
2025-06-04 60.00 62.00 59.00 60.50 0.2M
2025-06-03 60.00 61.00 59.10 60.00 0.1M
2025-06-02 56.50 60.00 56.00 60.00 0.1M
2025-05-30 55.50 58.00 54.20 56.50 0.1M
2025-05-29 55.00 57.00 54.00 55.50 0.0M
2025-05-28 55.00 56.00 54.80 55.00 0.0M
2025-05-27 54.50 56.00 54.35 55.00 1.4M
2025-05-23 54.50 55.00 53.00 54.50 0.0M
2025-05-22 53.50 56.00 53.10 54.50 0.1M
2025-05-21 53.00 54.85 52.00 53.50 0.9M
2025-05-20 53.00 53.59 52.00 53.00 0.0M
2025-05-19 53.00 53.70 52.20 53.00 0.2M
2025-05-16 53.50 54.00 52.33 53.00 0.4M
2025-05-15 50.00 53.95 49.75 53.50 0.2M
2025-05-14 50.00 51.00 49.50 50.00 0.4M
2025-05-13 49.50 49.50 49.00 49.50 0.0M
2025-05-12 49.00 50.00 49.50 49.50 0.2M
2025-05-09 46.70 50.00 46.80 49.00 0.1M
2025-05-08 46.70 47.00 46.73 46.70 0.1M
2025-05-07 46.70 47.16 46.97 46.70 0.0M
2025-05-06 46.70 47.00 46.60 46.70 0.0M
2025-05-02 46.70 47.00 46.50 47.00 0.1M
2025-05-01 46.70 49.00 46.93 49.00 0.0M
2025-04-30 46.00 47.00 46.00 46.70 0.0M
2025-04-29 44.20 45.40 44.70 46.00 0.0M
2025-04-28 44.20 45.40 44.20 45.40 0.0M
2025-04-25 43.70 45.40 43.41 44.20 0.0M
2025-04-24 43.70 46.40 43.60 45.40 0.0M
2025-04-23 43.70 45.40 42.50 43.70 0.1M
2025-04-22 43.70 46.40 42.00 42.00 1.9M
2025-04-17 43.70 43.70 42.76 43.70 2.3M
2025-04-16 43.70 43.60 43.60 43.70 0.2M
2025-04-15 43.70 45.40 42.00 43.70 0.5M
2025-04-14 43.70 43.70 41.20 43.70 0.2M
2025-04-11 43.70 45.40 42.00 43.70 0.0M
2025-04-10 44.20 45.40 41.20 43.70 0.0M
2025-04-09 43.70 45.26 42.10 43.70 0.0M
2025-04-08 43.70 43.70 43.70 43.70 4.0M
2025-04-07 45.00 45.40 42.00 43.70 0.0M
2025-04-04 46.50 48.00 45.00 45.50 0.0M
2025-04-03 46.50 48.00 45.00 46.50 0.0M
2025-04-02 47.00 48.50 45.00 47.00 0.0M
2025-04-01 47.00 46.35 46.22 47.00 0.0M
2025-03-31 48.00 49.00 47.00 47.00 0.0M
2025-03-28 48.00 48.50 47.00 48.00 0.0M
2025-03-27 48.00 49.00 47.00 48.00 0.0M
2025-03-26 48.50 49.00 44.25 48.00 0.3M
2025-03-25 49.50 50.00 48.10 49.00 0.1M
2025-03-24 49.00 50.00 49.00 49.50 1.1M
2025-03-21 48.50 49.28 48.40 49.20 0.1M
2025-03-20 47.50 49.00 47.02 48.50 0.1M
2025-03-19 44.50 48.00 44.00 47.50 0.5M
2025-03-18 43.00 45.00 43.02 44.50 0.1M
2025-03-17 42.50 44.80 41.00 41.00 0.0M
2025-03-14 42.50 41.75 41.55 42.50 0.0M
2025-03-13 42.50 43.50 41.55 42.50 0.0M
2025-03-12 42.50 42.95 41.55 42.50 0.0M
2025-03-11 42.00 42.40 40.00 42.50 0.5M
2025-03-10 42.50 42.75 40.00 42.00 0.0M
2025-03-07 43.00 44.00 41.00 42.50 0.1M
2025-03-06 43.50 43.95 42.00 43.00 0.0M
2025-03-05 43.00 44.00 42.00 43.50 0.1M
2025-03-04 42.50 44.00 42.00 43.00 0.2M
2025-03-03 37.50 43.80 37.00 43.00 0.5M
2025-02-28 36.50 40.00 36.05 40.00 0.2M
2025-02-27 36.50 36.95 35.20 36.00 0.0M
2025-02-26 37.00 36.52 36.25 36.50 0.9M
2025-02-25 38.00 38.00 37.04 37.00 0.0M
2025-02-24 37.50 38.70 36.00 38.00 0.0M
2025-02-21 37.50 37.45 37.35 37.50 0.0M
2025-02-20 37.50 39.00 36.55 37.50 0.1M
2025-02-19 37.50 39.00 36.00 37.50 0.2M
2025-02-18 37.50 37.50 37.40 37.50 0.2M
2025-02-17 37.50 37.50 36.60 37.50 0.0M
2025-02-14 39.00 39.00 38.26 38.50 0.1M
2025-02-13 37.00 40.00 37.90 39.00 0.2M
2025-02-12 36.00 38.00 36.00 37.00 0.2M
2025-02-11 34.00 36.20 33.50 36.00 0.1M
2025-02-10 32.50 35.95 32.05 34.00 0.1M
2025-02-07 30.50 33.90 30.00 32.50 0.4M
2025-02-06 30.50 31.00 30.00 30.50 0.0M
2025-02-05 30.50 30.35 30.35 30.50 0.2M
2025-02-04 30.50 30.13 30.13 30.50 0.0M
2025-02-03 30.50 30.35 30.00 30.50 0.0M
2025-01-31 30.50 30.35 30.00 30.50 0.0M
2025-01-30 30.50 30.35 30.12 30.50 0.1M
2025-01-29 30.50 31.00 30.00 30.50 0.2M
2025-01-28 30.50 31.89 30.50 30.50 0.5M
2025-01-27 31.50 33.00 30.00 30.50 0.0M
2025-01-24 31.50 31.50 30.15 31.50 0.0M
2025-01-23 33.00 34.00 30.60 31.50 0.0M
2025-01-22 33.00 32.40 32.00 33.00 0.0M
2025-01-21 33.00 32.40 32.00 33.00 0.0M
2025-01-20 33.00 33.80 31.40 31.40 0.0M
2025-01-17 33.00 34.00 32.00 33.00 0.0M
2025-01-16 33.00 32.10 32.00 33.00 0.0M
2025-01-15 33.00 33.00 32.10 33.00 0.0M
2025-01-14 33.00 33.00 33.00 33.00 0.0M
2025-01-13 33.00 32.10 32.10 33.00 0.0M
2025-01-10 33.00 32.90 32.90 33.00 0.0M
2025-01-09 33.00 34.00 32.00 33.00 0.0M
2025-01-08 33.00 32.00 32.00 33.00 0.0M
2025-01-07 33.00 33.00 32.00 33.00 0.0M
2025-01-06 33.00 34.00 32.40 33.00 0.0M
2025-01-03 33.00 34.00 32.00 33.00 0.0M
2025-01-02 33.00 34.00 32.55 33.00 0.3M