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 | ||||||
| Heineken(HEIO) | 57.15 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
7,099.82
2017-11-22
|
54.80
2025-01-13
|
4.0M
2017-08-04
|
-
2025-05-01
|
+8,763.21%
2017-11-17
|
-98.86%
2017-11-21
|
+15.34%
2015-10
|
-14.63%
2020-03
|
2608 | 50.7% | 47.2% | |
| Danone(DANO) | 73.09 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
184.70
2020-06-09
|
1.00
2018-09-21
|
38.2M
2020-06-17
|
-
2025-05-01
|
+7.86%
2025-07-30
|
-8.71%
2019-10-17
|
+15.08%
2022-04
|
-14.24%
2020-10
|
2567 | 50.3% | 48.3% | |
| Digital 9 Infrastructure PLC (DGI9)(DGI9) | 8.80 | 2025-09-26 | 2021-03-31 |
日足K
分足K
|
119.00
2021-08-02
|
7.53
2025-05-02
|
72.9M
2022-12-16
|
0.1M
2025-09-04
|
+25.66%
2024-03-06
|
-39.53%
2023-09-19
|
+27.88%
2024-12
|
-34.41%
2023-09
|
1123 | 43.5% | 47.4% | |
| LBG Media PLC (LBG)(LBG) | 98.10 | 2025-09-26 | 2021-12-15 |
日足K
分足K
|
213.00
2022-02-17
|
48.44
2022-10-18
|
8.2M
2025-04-30
|
0.0M
2022-06-21
|
+17.65%
2022-08-23
|
-24.60%
2022-08-02
|
+77.37%
2022-12
|
-38.19%
2022-09
|
942 | 37.0% | 41.4% | |
| Stadler Rail(SRAIL) | 19.52 | 2025-09-26 | 2019-04-17 |
日足K
分足K
|
86.40
2020-02-26
|
16.94
2025-04-07
|
0.7M
2020-05-27
|
0.0M
2020-11-23
|
+81.32%
2020-02-26
|
-46.76%
2020-02-27
|
+11.73%
2020-11
|
-22.32%
2024-11
|
1305 | 48.3% | 48.5% | |
| Severfield PLC (SFR)(SFR) | 30.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
96.00
2020-02-17
|
18.80
2025-04-11
|
23.8M
2016-05-17
|
0.0M
2015-09-07
|
+22.50%
2025-04-24
|
-45.70%
2025-03-03
|
+29.31%
2016-11
|
-44.25%
2024-11
|
2703 | 44.8% | 45.1% | |
| CLS Holdings PLC (CLSH)(CLSH) | 55.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,831.00
2015-04-10
|
53.50
2025-09-12
|
19.9M
2025-04-01
|
0.0M
2015-01-05
|
+20.64%
2016-06-30
|
-89.84%
2015-04-02
|
+16.59%
2016-08
|
-89.34%
2015-04
|
2703 | 46.0% | 48.2% | |
| DIA(DIDA) | 23.88 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
31.15
2025-07-21
|
0.01
2021-09-22
|
50.4M
2023-01-26
|
-
2025-02-06
|
+100,447.95%
2025-01-29
|
-56.29%
2019-10-07
|
+100.00%
2023-02
|
-66.57%
2018-10
|
2569 | 28.1% | 31.2% | |
| Halyk Bank AO DRC (HSBKq)(HSBKq) | 25.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
27.85
2025-09-05
|
3.35
2016-02-12
|
5.9M
2019-10-04
|
0.0M
2018-06-15
|
+26.82%
2022-03-07
|
-19.34%
2022-01-05
|
+37.50%
2016-05
|
-36.11%
2020-03
|
2669 | 44.0% | 44.2% | |
| Himax(HIMX) | 8.51 | 2025-09-26 | 2018-01-18 |
日足K
分足K
|
13.91
2025-01-24
|
5.12
2024-11-27
|
0.3M
2024-12-12
|
0.0M
2024-05-31
|
+31.36%
2024-12-11
|
-31.98%
2025-01-27
|
+49.98%
2024-12
|
-25.09%
2018-03
|
422 | 46.9% | 50.2% | |
| Tryg(TRYG) | 159.15 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
1,879.42
2018-01-19
|
106.50
2018-11-16
|
4.6M
2024-01-22
|
-
2025-04-17
|
+1,108.01%
2018-01-19
|
-91.17%
2018-04-30
|
+1,104.91%
2018-01
|
-80.70%
2015-05
|
2521 | 51.3% | 43.3% | |
| STMicroelectronics(STMPA) | 23.60 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
196.45
2018-05-03
|
4.58
2016-04-06
|
16.5M
2021-12-13
|
-
2025-05-01
|
+11.50%
2020-03-23
|
-16.20%
2025-07-24
|
+28.53%
2023-01
|
-20.48%
2023-04
|
2638 | 52.2% | 46.0% | |
| Thermador(THHG) | 73.65 | 2025-09-26 | 2022-11-29 |
日足K
分足K
|
100.20
2023-03-03
|
62.90
2025-04-14
|
0.0M
2023-10-16
|
-
2025-01-02
|
+5.86%
2025-05-13
|
-12.71%
2023-10-09
|
+11.63%
2023-11
|
-15.09%
2023-10
|
704 | 46.7% | 48.0% | |
| Arbonia(ARBNO) | 5.37 | 2025-09-26 | 2016-10-03 |
日足K
分足K
|
22.85
2022-02-10
|
0.00
2018-01-09
|
0.3M
2023-03-31
|
0.0M
2018-06-06
|
+20.85%
2024-02-22
|
-34.14%
2025-04-22
|
+24.85%
2020-11
|
-29.31%
2020-03
|
1767 | 46.5% | 48.6% | |
| Wizz Air Holdings PLC (WIZZ)(WIZZ) | 1,171.00 | 2025-09-26 | 2015-02-25 |
日足K
分足K
|
5,595.00
2021-03-12
|
970.50
2025-07-24
|
14.9M
2015-02-25
|
0.0M
2015-03-25
|
+17.78%
2025-02-06
|
-27.90%
2025-06-05
|
+40.15%
2023-01
|
-38.54%
2022-06
|
2664 | 50.5% | 48.0% | |
| Bridgepoint Group PLC (BPTB)(BPTB) | 301.40 | 2025-09-26 | 2021-07-21 |
日足K
分足K
|
571.00
2021-11-16
|
164.80
2023-08-22
|
53.1M
2021-07-21
|
0.0M
2021-12-24
|
+16.88%
2022-08-31
|
-14.63%
2022-09-07
|
+36.41%
2024-07
|
-23.79%
2022-06
|
1046 | 49.7% | 48.6% | |
| Insig Ai PLC (INSG)(INSG) | 24.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
105.00
2021-04-28
|
0.00
2017-11-20
|
5.6M
2024-05-30
|
0.0M
2015-07-07
|
+53.49%
2022-05-16
|
-25.00%
2019-01-21
|
+49.12%
2020-05
|
-37.50%
2019-03
|
2116 | 16.1% | 18.6% | |
| Ilika (IKA)(IKA) | 48.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
284.33
2021-04-13
|
11.25
2018-12-19
|
20.7M
2018-01-11
|
0.0M
2018-07-18
|
+56.76%
2020-10-13
|
-31.87%
2022-10-07
|
+140.81%
2023-01
|
-43.30%
2022-05
|
2681 | 27.7% | 34.4% | |
| Chelverton UK Dividend Trust PLC (SDV)(SDV) | 143.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
274.28
2018-01-18
|
75.00
2020-03-23
|
0.8M
2018-08-02
|
0.0M
2023-01-19
|
+15.76%
2020-04-14
|
-20.48%
2020-03-17
|
+51.79%
2020-04
|
-41.96%
2020-03
|
2702 | 37.6% | 34.2% | |
| AIB(AIBG) | 666.00 | 2025-09-26 | 2017-06-23 |
日足K
分足K
|
658.00
2025-09-11
|
3.48
2018-12-17
|
34.9M
2017-11-30
|
0.0M
2024-09-10
|
+8,766.05%
2019-04-26
|
-20.00%
2020-03-17
|
+8,806.41%
2019-04
|
-50.05%
2020-03
|
2077 | 49.2% | 48.6% | |
| Dotdigital Group Plc (DOTD)(DOTD) | 66.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
295.00
2021-09-02
|
29.00
2015-05-11
|
36.0M
2015-11-20
|
0.0M
2015-02-13
|
+27.37%
2022-07-18
|
-54.36%
2022-03-01
|
+40.34%
2022-07
|
-43.74%
2022-03
|
2702 | 38.3% | 39.4% | |
| Coca-Cola European(CCEP) | 6,620.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7,560.00
2025-07-25
|
27.12
2020-03-23
|
17.4M
2025-03-21
|
0.0M
2020-01-24
|
+9,779.60%
2024-09-23
|
-36.93%
2017-03-03
|
+8,667.91%
2024-10
|
-25.61%
2020-03
|
2273 | 49.1% | 44.7% | |
| Flow Traders NV(FLOW) | 24.95 | 2025-09-26 | 2015-07-17 |
日足K
分足K
|
50.33
2016-02-03
|
14.50
2024-07-29
|
4.0M
2021-08-24
|
-
2025-05-01
|
+78.35%
2018-04-30
|
-20.94%
2025-04-24
|
+26.50%
2020-03
|
-23.70%
2018-07
|
2359 | 48.0% | 48.0% | |
| Thungela Resources(TGAJ) | 376.50 | 2025-09-26 | 2021-06-07 |
日足K
分足K
|
1,932.00
2022-09-21
|
110.02
2021-06-07
|
20.9M
2021-06-10
|
0.0M
2025-02-05
|
+29.74%
2021-06-07
|
-19.16%
2021-10-27
|
+79.25%
2021-06
|
-26.06%
2023-05
|
1078 | 48.3% | 50.1% | |
| Fiinu PLC (BANKI)(BANKI) | 11.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
49.00
2016-04-08
|
0.00
2017-11-20
|
22.5M
2025-01-21
|
-
2025-01-09
|
+9,622.22%
2025-04-07
|
-99.01%
2025-04-04
|
+96.43%
2020-08
|
-73.11%
2023-07
|
2096 | 15.0% | 20.4% | |
| Wilmington PLC (WIL)(WIL) | 328.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
416.00
2024-09-20
|
102.00
2020-03-19
|
15.7M
2018-07-06
|
0.0M
2015-02-05
|
+13.51%
2023-06-19
|
-25.00%
2018-06-25
|
+21.67%
2021-02
|
-49.78%
2020-03
|
2605 | 43.3% | 40.3% | |
| Etablissementen Franz Colruyt(COLR) | 32.71 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
106.50
2018-11-16
|
19.73
2022-12-14
|
6.5M
2017-09-26
|
-
2025-05-01
|
+18.63%
2020-03-16
|
-22.93%
2022-09-26
|
+23.83%
2023-05
|
-23.77%
2019-06
|
2615 | 51.7% | 46.6% | |
| Up Fintech(TIGR) | 10.16 | 2025-09-26 | 2024-05-08 |
日足K
分足K
|
13.53
2025-08-25
|
3.43
2024-09-06
|
1.2M
2024-10-07
|
0.0M
2024-11-28
|
+35.69%
2024-12-06
|
-20.85%
2024-12-09
|
+49.07%
2024-09
|
-11.33%
2024-11
|
337 | 50.1% | 48.4% | |
| Ubisoft(UBIP) | 9.69 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
5,731.56
2017-12-01
|
7.76
2025-04-07
|
5.8M
2022-10-03
|
-
2025-05-01
|
+33.39%
2024-09-30
|
-17.88%
2025-05-15
|
+44.58%
2015-10
|
-37.04%
2024-09
|
2635 | 48.8% | 49.8% | |
| Promotora Informaciones(PRS) | 0.37 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
6.58
2016-10-20
|
0.27
2024-01-22
|
10.0M
2019-03-21
|
-
2025-01-02
|
+53.97%
2017-06-23
|
-36.98%
2020-03-13
|
+33.89%
2017-07
|
-57.06%
2020-03
|
1442 | 42.2% | 48.6% | |
| ASOS PLC (ASOS)(ASOS) | 298.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7,770.00
2018-03-15
|
223.20
2025-03-19
|
7.3M
2015-09-10
|
0.0M
2020-12-31
|
+33.98%
2020-04-07
|
-37.55%
2018-12-12
|
+111.86%
2020-04
|
-59.42%
2020-03
|
2684 | 49.3% | 49.3% | |
| Pagegroup PLC (PAGE)(PAGE) | 228.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
648.49
2021-11-05
|
153.49
2016-06-24
|
9.6M
2023-06-14
|
0.1M
2015-12-24
|
+11.13%
2020-03-23
|
-21.57%
2016-06-23
|
+17.39%
2018-01
|
-24.50%
2016-06
|
2703 | 49.8% | 48.2% | |
| Motorpoint Group PLC (MOTR)(MOTR) | 158.50 | 2025-09-26 | 2016-05-13 |
日足K
分足K
|
401.00
2021-09-23
|
1.67
2025-06-26
|
14.1M
2023-11-23
|
-
2025-03-26
|
+9,870.59%
2025-06-27
|
-99.00%
2025-06-26
|
+34.07%
2023-12
|
-37.50%
2020-03
|
2353 | 44.4% | 43.6% | |
| Life Settlement Assets PLC (LSAA)(LSAA) | 1.58 | 2025-09-26 | 2018-04-19 |
日足K
分足K
|
2.35
2020-05-26
|
1.25
2022-04-07
|
5.6M
2019-07-05
|
-
2025-01-02
|
+15.63%
2025-04-07
|
-10.80%
2020-05-04
|
+11.43%
2020-10
|
-10.26%
2020-08
|
1412 | 10.3% | 9.8% | |
| Tanfield Group PLC (TAN)(TAN) | 4.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
25.50
2015-03-05
|
1.15
2020-02-17
|
4.6M
2017-01-26
|
-
2025-01-03
|
+142.98%
2020-03-11
|
-50.00%
2019-07-02
|
+80.00%
2022-10
|
-34.67%
2016-06
|
2516 | 27.3% | 28.8% | |
| Manolete Partners PLC (MANO)(MANO) | 88.00 | 2025-09-26 | 2018-12-14 |
日足K
分足K
|
620.00
2019-05-02
|
70.14
2025-08-04
|
12.6M
2021-01-26
|
-
2025-01-03
|
+20.41%
2024-02-28
|
-30.51%
2021-01-18
|
+55.33%
2019-02
|
-31.38%
2024-09
|
1701 | 31.0% | 33.6% | |
| Tiger Royalties and Investments PLC (TIRU)(TIRU) | 0.88 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.30
2025-07-28
|
0.00
2017-11-20
|
622.7M
2025-06-23
|
-
2025-02-05
|
+100.00%
2022-01-13
|
-46.67%
2019-01-09
|
+75.00%
2024-12
|
-46.67%
2019-01
|
2052 | 7.7% | 9.6% | |
| Bodycote PLC (BOY)(BOY) | 637.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,077.00
2018-06-20
|
378.40
2020-03-19
|
3.6M
2016-02-04
|
0.0M
2021-12-24
|
+15.35%
2020-03-23
|
-16.15%
2020-03-11
|
+18.88%
2019-11
|
-24.58%
2020-03
|
2703 | 49.3% | 48.3% | |
| Kitwave Group PLC (KITW)(KITW) | 219.00 | 2025-09-26 | 2021-05-24 |
日足K
分足K
|
409.50
2024-05-01
|
129.50
2022-02-02
|
6.1M
2025-07-01
|
0.0M
2022-05-25
|
+13.82%
2022-06-20
|
-23.36%
2025-07-01
|
+27.87%
2023-02
|
-12.46%
2022-09
|
1088 | 44.7% | 46.7% | |
| BE Semiconductor(BESI) | 123.10 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
6,414.64
2017-11-22
|
12.16
2015-09-24
|
3.2M
2023-05-02
|
-
2025-05-01
|
+8,702.85%
2017-11-17
|
-98.92%
2017-11-21
|
+40.78%
2015-10
|
-53.48%
2018-05
|
2613 | 52.2% | 45.7% | |
| Bluefield Solar Income Fund Limited (BSIF)(BSIF) | 82.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
147.00
2022-09-15
|
80.50
2025-02-06
|
23.3M
2017-09-08
|
0.0M
2016-05-27
|
+7.75%
2022-08-15
|
-7.43%
2022-08-23
|
+6.69%
2022-08
|
-8.36%
2020-03
|
2702 | 42.4% | 40.5% | |
| Eurocell PLC (ECEL)(ECEL) | 130.00 | 2025-09-26 | 2015-03-04 |
日足K
分足K
|
290.00
2021-05-13
|
98.80
2023-09-05
|
49.6M
2015-09-15
|
0.0M
2018-05-15
|
+12.19%
2016-04-01
|
-14.12%
2023-03-07
|
+28.17%
2024-09
|
-24.31%
2020-03
|
2557 | 23.9% | 26.4% | |
| Aminex Plc (AMNX)(AMNX) | 2.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.69
2017-02-24
|
0.35
2020-03-17
|
221.7M
2020-10-12
|
0.1M
2021-10-28
|
+162.50%
2020-05-27
|
-23.91%
2021-02-11
|
+143.14%
2017-02
|
-43.75%
2020-03
|
2702 | 28.9% | 35.8% | |
| Palace Capital Plc (PCA)(PCA) | 215.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
405.00
2015-06-23
|
158.37
2020-03-23
|
14.8M
2022-03-14
|
-
2025-02-05
|
+13.73%
2020-03-31
|
-14.36%
2020-03-10
|
+23.08%
2020-11
|
-41.06%
2020-03
|
2695 | 36.1% | 36.8% | |
| Roquefort Investments PLC (ROQ)(ROQ) | 2.15 | 2025-09-26 | 2021-03-22 |
日足K
分足K
|
13.63
2021-09-28
|
1.08
2025-06-27
|
33.4M
2025-03-10
|
-
2025-04-03
|
+54.84%
2025-03-10
|
-35.71%
2024-01-30
|
+55.56%
2024-10
|
-37.14%
2024-04
|
1049 | 19.2% | 24.3% | |
| Trifast PLC (TRFT)(TRFT) | 77.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
278.36
2018-04-20
|
46.70
2023-02-20
|
22.7M
2023-02-20
|
0.0M
2021-01-11
|
+20.70%
2022-11-14
|
-31.52%
2023-02-15
|
+26.37%
2019-04
|
-33.16%
2020-02
|
2702 | 43.4% | 45.4% | |
| Grammer AG(GMMG) | 6.40 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
685.00
2025-08-15
|
4.80
2024-12-09
|
0.2M
2018-07-11
|
-
2025-05-28
|
+9,973.53%
2025-08-15
|
-99.01%
2025-08-25
|
+33.45%
2022-10
|
-36.37%
2018-10
|
1442 | 46.9% | 46.1% | |
| Globalworth RE Investments (GWI)(GWI) | 2.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
10.00
2020-01-30
|
2.05
2023-11-02
|
32.0M
2019-03-15
|
-
2025-01-06
|
+23.76%
2016-02-29
|
-15.27%
2020-03-24
|
+31.00%
2020-11
|
-19.93%
2020-03
|
2462 | 29.2% | 30.8% | |
| Young (YNGa) | 801.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,890.00
2019-05-17
|
720.00
2025-03-31
|
0.8M
2020-04-24
|
0.0M
2019-12-31
|
+23.39%
2020-10-13
|
-25.71%
2020-03-06
|
+42.68%
2020-11
|
-30.63%
2020-03
|
2700 | 44.9% | 45.1% | |
| Filtronic Plc (FTC)(FTC) | 126.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
175.00
2025-06-17
|
4.79
2015-12-16
|
62.5M
2018-12-13
|
0.0M
2020-12-14
|
+48.48%
2024-03-15
|
-55.00%
2018-09-03
|
+71.85%
2018-09
|
-64.51%
2018-12
|
2694 | 27.4% | 31.3% | |