指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Central Asia Metals Plc (CAML)(CAML) | 148.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
345.50
2018-03-13
|
100.20
2020-03-23
|
20.8M
2017-10-11
|
0.0M
2016-02-18
|
+9.29%
2016-10-13
|
-16.89%
2020-09-02
|
+27.95%
2020-11
|
-19.22%
2015-01
|
2687 | 46.8% | 47.3% | |
| Adidas(ADSGn) | 180.23 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
335.80
2021-08-04
|
1.00
2018-09-21
|
4.4M
2020-06-17
|
-
2025-05-01
|
+20.25%
2022-11-04
|
-13.18%
2020-03-12
|
+23.69%
2022-11
|
-18.15%
2022-09
|
2627 | 49.9% | 48.1% | |
| EnQuest (ENQ)(ENQ) | 11.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
55.83
2015-05-06
|
7.03
2020-03-19
|
105.2M
2022-05-31
|
0.1M
2015-12-31
|
+31.05%
2016-03-09
|
-27.61%
2020-03-09
|
+67.76%
2016-04
|
-61.66%
2020-03
|
2702 | 45.8% | 49.7% | |
| ForFarmers(FFARM) | 4.42 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
12.54
2018-06-14
|
2.25
2022-09-29
|
2.4M
2016-10-06
|
-
2025-02-06
|
+20.97%
2022-06-22
|
-12.42%
2019-08-02
|
+26.56%
2018-03
|
-16.78%
2019-08
|
2121 | 44.7% | 47.0% | |
| Schouw&Co(SCHO) | 588.50 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
6,569.06
2017-12-08
|
386.20
2020-03-23
|
0.1M
2017-04-27
|
-
2025-02-07
|
+1,077.25%
2017-11-23
|
-90.77%
2018-04-30
|
+1,062.67%
2017-12
|
-16.79%
2022-09
|
2042 | 48.9% | 44.7% | |
| Eurazeo(EURA) | 54.43 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
181.46
2018-08-31
|
8.38
2023-08-17
|
2.4M
2021-12-02
|
-
2025-05-01
|
+13.17%
2020-04-02
|
-13.36%
2020-03-12
|
+28.54%
2023-11
|
-32.60%
2020-03
|
2635 | 51.2% | 46.9% | |
| Schweiter Tech(SWTQ) | 293.00 | 2025-09-26 | 2023-04-17 |
日足K
分足K
|
733.00
2023-04-18
|
309.00
2025-09-12
|
0.0M
2024-01-26
|
0.0M
2024-04-24
|
+9.87%
2024-09-13
|
-12.21%
2025-04-04
|
+15.65%
2024-03
|
-18.75%
2024-04
|
556 | 42.1% | 54.0% | |
| Clariant(CLN) | 7.32 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
2,073.72
2017-12-14
|
7.21
2025-04-07
|
9.7M
2023-05-22
|
-
2025-01-02
|
+7,521.17%
2017-12-08
|
-98.66%
2018-01-09
|
+7,597.55%
2017-12
|
-19.28%
2020-03
|
2086 | 50.6% | 46.3% | |
| Cooper(COO) | 67.35 | 2025-09-26 | 2018-01-18 |
日足K
分足K
|
111.99
2024-09-17
|
54.49
2018-04-09
|
0.1M
2018-01-25
|
-
2025-08-07
|
+56.57%
2024-02-21
|
-48.17%
2025-08-07
|
+28.51%
2018-01
|
-11.34%
2024-12
|
451 | 47.7% | 50.8% | |
| Monks Investment Trust PLC (MNKS)(MNKS) | 1,454.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,490.00
2021-02-16
|
360.50
2016-02-12
|
5.6M
2016-02-03
|
0.0M
2015-12-24
|
+14.68%
2020-03-19
|
-12.42%
2020-03-17
|
+18.86%
2020-04
|
-15.47%
2022-01
|
2703 | 51.6% | 44.0% | |
| Electra Battery Materials(ELBM) | 1.45 | 2025-09-26 | 2018-01-15 |
日足K
分足K
|
93.60
2018-01-15
|
0.59
2023-12-11
|
0.0M
2024-02-26
|
-
2025-09-02
|
+6,833.33%
2024-11-07
|
-95.58%
2025-02-26
|
+155.64%
2023-07
|
-25.74%
2018-04
|
130 | 33.1% | 53.8% | |
| Manchester and London Investment Trust plc (MNL)(MNL) | 862.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
950.00
2025-07-31
|
210.01
2015-01-06
|
1.7M
2017-03-02
|
0.0M
2015-10-22
|
+12.91%
2020-03-19
|
-9.72%
2025-01-27
|
+16.07%
2023-11
|
-14.38%
2022-01
|
2702 | 48.3% | 43.4% | |
| Hon Hai Precision Industry Co Ltd ADR (2317q)(2317q) | 14.36 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.32
2025-09-11
|
4.24
2020-03-16
|
12.6M
2024-05-16
|
0.0M
2015-11-27
|
+25.01%
2016-09-22
|
-15.58%
2025-04-09
|
+47.98%
2024-03
|
-21.94%
2018-10
|
2702 | 48.8% | 46.2% | |
| Manitou BF(MANP) | 18.54 | 2025-09-26 | 2016-10-05 |
日足K
分足K
|
37.53
2018-05-02
|
11.46
2020-03-16
|
0.1M
2023-01-26
|
-
2025-01-02
|
+18.17%
2020-11-09
|
-16.20%
2025-03-06
|
+25.71%
2020-11
|
-25.33%
2020-01
|
1863 | 50.2% | 46.4% | |
| Jadestone Energy Inc (JSE)(JSE) | 18.50 | 2025-09-26 | 2018-08-08 |
日足K
分足K
|
110.00
2022-06-01
|
18.00
2025-07-18
|
39.1M
2021-02-26
|
0.0M
2018-11-06
|
+27.15%
2023-07-24
|
-34.29%
2023-07-03
|
+58.15%
2020-04
|
-47.69%
2020-03
|
1752 | 36.5% | 41.6% | |
| Amaroq Minerals(AMRQ) | 71.00 | 2025-09-26 | 2020-07-31 |
日足K
分足K
|
121.50
2025-01-15
|
23.60
2021-04-08
|
14.9M
2025-06-09
|
0.0M
2022-03-17
|
+19.74%
2025-05-21
|
-44.73%
2021-01-29
|
+29.85%
2022-04
|
-50.45%
2021-02
|
1291 | 29.3% | 29.2% | |
| Warehouse REIT (WHRW)(WHRW) | 113.00 | 2025-09-26 | 2017-09-20 |
日足K
分足K
|
178.00
2022-04-04
|
68.00
2023-10-26
|
130.7M
2025-08-22
|
0.0M
2018-10-05
|
+16.76%
2020-03-05
|
-12.94%
2025-05-12
|
+16.70%
2020-05
|
-28.76%
2022-09
|
1987 | 43.0% | 42.7% | |
| The North American Income Trust plc (NAIT)(NAIT) | 351.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,367.75
2018-01-05
|
187.50
2020-03-23
|
5.1M
2025-08-14
|
0.0M
2015-11-27
|
+406.56%
2018-04-04
|
-80.45%
2018-01-22
|
+18.78%
2020-04
|
-80.52%
2017-05
|
2702 | 47.4% | 42.0% | |
| Made Tech Group PLC (MTECM)(MTECM) | 35.00 | 2025-09-26 | 2021-09-30 |
日足K
分足K
|
150.00
2021-09-30
|
8.00
2024-02-22
|
17.0M
2022-09-12
|
-
2025-01-10
|
+56.76%
2024-02-23
|
-45.99%
2022-02-10
|
+58.33%
2024-04
|
-53.67%
2022-02
|
996 | 23.4% | 33.5% | |
| Litigation Capital Management Ltd (LITL)(LITL) | 27.90 | 2025-09-26 | 2016-12-13 |
日足K
分足K
|
140.00
2021-07-01
|
0.38
2017-06-15
|
4.4M
2023-07-26
|
0.0M
2018-07-05
|
+7,169.94%
2018-09-24
|
-28.49%
2025-06-19
|
+7,733.33%
2018-12
|
-20.83%
2019-11
|
2081 | 41.1% | 46.8% | |
| Videndum PLC (VIDV)(VIDV) | 48.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,661.06
2021-08-24
|
28.30
2025-02-21
|
6.6M
2025-02-21
|
0.0M
2015-05-14
|
+24.71%
2023-10-31
|
-44.34%
2025-08-06
|
+23.79%
2021-04
|
-42.52%
2024-12
|
2702 | 43.4% | 47.3% | |
| Arcadis(ARDS) | 42.89 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
66.85
2024-11-11
|
10.02
2018-12-27
|
1.2M
2025-07-01
|
-
2025-05-01
|
+17.13%
2017-07-25
|
-19.34%
2016-01-25
|
+31.01%
2019-02
|
-32.76%
2016-01
|
2514 | 51.0% | 46.5% | |
| Reckitt Benckiser Group PLC (RKT)(RKT) | 5,528.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8,110.43
2017-06-06
|
4,034.00
2024-07-29
|
15.3M
2024-03-15
|
0.1M
2021-12-24
|
+9.96%
2025-07-24
|
-14.58%
2024-03-14
|
+11.39%
2017-05
|
-14.03%
2018-02
|
2703 | 50.1% | 48.8% | |
| Middlefield Canadian Inc PCC (MCT_p)(MCT_p) | 138.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
143.50
2022-06-01
|
62.00
2020-03-23
|
10.7M
2016-08-05
|
0.0M
2023-08-04
|
+9.24%
2022-03-04
|
-15.29%
2020-03-06
|
+19.91%
2022-03
|
-26.31%
2020-03
|
2700 | 45.1% | 43.9% | |
| Fonix Mobile PLC (FNXF)(FNXF) | 204.00 | 2025-09-26 | 2020-10-12 |
日足K
分足K
|
295.00
2024-03-19
|
83.00
2020-10-13
|
16.2M
2024-04-19
|
0.0M
2023-09-14
|
+14.61%
2022-02-15
|
-8.82%
2024-09-13
|
+28.44%
2020-12
|
-17.86%
2023-03
|
1242 | 35.9% | 38.8% | |
| International Paper(IP) | 3,380.00 | 2025-09-26 | 2025-02-04 |
日足K
分足K
|
4,600.00
2025-02-10
|
3,050.00
2025-05-02
|
4.5M
2025-02-05
|
0.0M
2025-07-16
|
+7.53%
2025-05-12
|
-11.59%
2025-04-03
|
-
-
|
-
-
|
138 | 44.9% | 50.0% | |
| Vast Resources PLC (VAST)(VAST) | 0.34 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,378.25
2015-09-22
|
0.06
2024-09-23
|
1,036.2M
2024-07-30
|
0.0M
2015-12-29
|
+422.06%
2022-03-24
|
-38.52%
2022-04-05
|
+301.03%
2023-01
|
-58.80%
2021-10
|
2702 | 33.1% | 48.6% | |
| Ecora Resources PLC (ECORE)(ECORE) | 79.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
229.00
2019-05-15
|
48.95
2025-04-07
|
15.4M
2022-07-14
|
0.0M
2017-11-08
|
+18.77%
2020-03-30
|
-12.00%
2015-09-25
|
+37.57%
2020-04
|
-24.93%
2020-02
|
2702 | 45.8% | 47.5% | |
| Baillie Gifford US Growth Trust PLC (USAB)(USAB) | 266.00 | 2025-09-26 | 2018-03-23 |
日足K
分足K
|
403.00
2021-02-16
|
100.00
2018-03-23
|
114.1M
2024-12-12
|
0.0M
2018-03-26
|
+19.66%
2020-03-17
|
-13.78%
2021-03-03
|
+25.46%
2020-04
|
-22.90%
2022-01
|
1886 | 50.1% | 43.0% | |
| Games Workshop Group PLC (GAW)(GAW) | 14,560.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16,730.00
2025-06-16
|
420.00
2016-06-27
|
2.7M
2015-02-06
|
0.0M
2015-07-14
|
+19.29%
2019-11-05
|
-13.68%
2023-12-06
|
+44.50%
2020-04
|
-30.94%
2020-03
|
2702 | 50.7% | 45.8% | |
| Acciona(ANA) | 169.20 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
211.00
2022-08-22
|
30.98
2023-05-19
|
0.6M
2015-12-09
|
-
2025-05-01
|
+14.16%
2020-03-12
|
-16.75%
2020-03-11
|
+20.81%
2015-10
|
-16.84%
2020-03
|
2606 | 51.9% | 45.5% | |
| Hammerson PLC (HMSO)(HMSO) | 285.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,232.69
2015-02-06
|
24.79
2023-08-28
|
39.7M
2024-08-22
|
0.0M
2015-12-24
|
+905.63%
2024-05-06
|
-89.83%
2023-08-24
|
+34.68%
2020-11
|
-60.52%
2020-03
|
2705 | 48.1% | 50.1% | |
| Bunzl PLC (BNZL)(BNZL) | 2,336.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,726.00
2024-09-18
|
34.52
2024-11-07
|
5.6M
2024-05-31
|
0.0M
2021-12-24
|
+9,928.85%
2024-10-30
|
-99.01%
2024-10-29
|
+13.70%
2020-06
|
-14.69%
2020-03
|
2703 | 51.2% | 46.4% | |
| Reach PLC (RCH)(RCH) | 64.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
430.00
2021-08-26
|
47.95
2020-08-26
|
32.1M
2021-06-08
|
0.0M
2018-11-22
|
+23.83%
2020-10-19
|
-25.96%
2023-01-11
|
+44.45%
2020-10
|
-27.08%
2016-06
|
2703 | 47.7% | 48.4% | |
| Imerys(IMTP) | 21.99 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
87.45
2018-02-01
|
20.80
2020-03-16
|
1.3M
2023-05-09
|
-
2025-04-17
|
+22.79%
2015-05-08
|
-18.14%
2015-05-11
|
+34.28%
2020-04
|
-36.43%
2020-03
|
2637 | 48.8% | 49.6% | |
| Danieli & C(DANI) | 38.70 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
43.25
2025-08-27
|
0.00
2018-04-03
|
0.1M
2024-11-07
|
-
2025-07-17
|
+31.06%
2024-01-10
|
-17.01%
2020-04-03
|
+26.31%
2021-03
|
-27.41%
2018-10
|
1272 | 48.7% | 46.6% | |
| NetEase(NTES) | 147.45 | 2025-09-26 | 2018-01-18 |
日足K
分足K
|
149.78
2025-09-11
|
46.33
2018-05-22
|
0.6M
2024-08-01
|
0.0M
2018-01-26
|
+97.81%
2024-05-08
|
-11.91%
2024-08-22
|
+20.02%
2024-09
|
-13.81%
2024-10
|
423 | 49.6% | 48.9% | |
| Sif Holding NV(SIFG) | 7.63 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
25.35
2017-03-20
|
0.00
2018-01-10
|
0.1M
2018-03-15
|
-
2025-06-25
|
+27.36%
2020-05-21
|
-31.72%
2024-01-10
|
+26.17%
2024-09
|
-35.05%
2020-03
|
1608 | 46.6% | 49.3% | |
| Windar Photonics Plc (WPHO)(WPHO) | 63.50 | 2025-09-26 | 2015-03-30 |
日足K
分足K
|
155.00
2015-06-04
|
5.10
2022-06-29
|
15.5M
2024-02-09
|
-
2025-03-13
|
+87.50%
2022-01-28
|
-43.86%
2022-01-27
|
+76.92%
2021-01
|
-43.86%
2022-06
|
2145 | 15.0% | 17.4% | |
| Agronomics Ltd (ANIC)(ANIC) | 6.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
41.50
2021-05-06
|
0.00
2017-11-20
|
35.0M
2021-05-11
|
0.0M
2018-02-12
|
+59.38%
2019-05-20
|
-29.73%
2021-05-05
|
+69.01%
2020-12
|
-37.68%
2016-12
|
2211 | 29.6% | 35.8% | |
| MEI Pharma(MEIP) | 2.52 | 2025-09-26 | 2018-04-13 |
日足K
分足K
|
69.20
2018-05-21
|
1.80
2025-04-09
|
0.2M
2025-07-18
|
-
2025-06-02
|
+39.45%
2025-07-18
|
-92.82%
2023-04-21
|
+49.55%
2018-05
|
-22.32%
2024-01
|
207 | 44.0% | 53.1% | |
| Galliford Try PLC (GFRD)(GFRD) | 503.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,824.00
2015-08-18
|
52.65
2019-04-26
|
12.1M
2018-03-16
|
0.0M
2023-12-28
|
+77.64%
2020-01-03
|
-89.38%
2017-11-29
|
+59.82%
2020-01
|
-88.56%
2017-12
|
2703 | 47.8% | 48.1% | |
| Rio Tinto PLC (RIO)(RIO) | 4,831.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6,587.69
2021-05-10
|
1,557.00
2016-01-20
|
16.1M
2016-11-10
|
0.3M
2021-12-24
|
+14.69%
2020-03-24
|
-11.78%
2020-03-12
|
+22.81%
2016-06
|
-14.61%
2022-06
|
2703 | 51.8% | 47.5% | |
| Aberdeen Asian Income Fund Ltd (AAIF)(AAIF) | 249.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
250.00
2025-09-11
|
137.50
2016-01-21
|
6.9M
2018-12-03
|
0.0M
2022-12-30
|
+8.07%
2020-03-11
|
-8.67%
2020-03-05
|
+14.06%
2022-11
|
-20.92%
2020-03
|
2702 | 44.2% | 42.1% | |
| Indivior(INDV) | 12.38 | 2025-07-24 | 2015-01-02 |
日足K
分足K
|
2,523.00
2018-06-05
|
6.92
2025-04-04
|
21.0M
2019-04-10
|
0.0M
2015-12-24
|
+9,942.02%
2025-04-07
|
-99.03%
2025-04-04
|
+75.59%
2020-07
|
-61.57%
2019-04
|
2668 | 50.7% | 47.8% | |
| American Electric Power(AEP) | 108.72 | 2025-09-26 | 2018-01-22 |
日足K
分足K
|
115.34
2025-08-05
|
63.38
2018-02-09
|
10.0M
2025-03-25
|
0.0M
2018-03-01
|
+23.72%
2024-05-08
|
-5.69%
2019-01-04
|
+11.74%
2024-07
|
-6.99%
2018-05
|
422 | 50.5% | 47.4% | |
| Atome Energy PLC (ATOMA)(ATOMA) | 61.50 | 2025-09-26 | 2021-12-30 |
日足K
分足K
|
165.00
2022-05-04
|
28.00
2025-04-04
|
1.9M
2024-11-27
|
0.0M
2024-08-09
|
+24.80%
2024-04-29
|
-16.48%
2022-04-06
|
+76.13%
2022-04
|
-24.00%
2024-02
|
933 | 26.0% | 37.0% | |
| James Fisher and Sons PLC (FSJ)(FSJ) | 367.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2,280.00
2019-03-19
|
235.00
2024-03-20
|
4.8M
2022-06-22
|
0.0M
2023-10-27
|
+30.05%
2021-12-09
|
-35.46%
2021-10-11
|
+37.90%
2016-03
|
-52.16%
2021-10
|
2702 | 46.0% | 48.4% | |
| Oersted AS(ORSTED) | 115.63 | 2025-09-26 | 2016-06-17 |
日足K
分足K
|
4,661.88
2018-03-16
|
173.50
2025-08-25
|
21.9M
2024-10-03
|
-
2025-04-17
|
+1,245.76%
2018-03-15
|
-90.87%
2018-04-30
|
+27.05%
2023-11
|
-25.26%
2023-08
|
2205 | 51.7% | 46.9% | |
| Inovio(INO) | 2.42 | 2025-09-26 | 2024-01-26 |
日足K
分足K
|
14.61
2024-03-28
|
1.30
2025-07-03
|
0.7M
2025-07-03
|
0.0M
2024-06-14
|
+24.01%
2024-02-08
|
-39.19%
2025-07-03
|
+70.58%
2024-02
|
-59.16%
2024-12
|
406 | 46.1% | 51.7% | |