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 | ||||||
| NextEnergy Solar Fund Ltd (NESF)(NESF) | 62.90 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
126.50
2020-01-03
|
60.40
2025-01-13
|
67.3M
2016-11-21
|
0.0M
2015-01-15
|
+10.23%
2020-03-06
|
-7.85%
2022-08-18
|
+13.00%
2020-04
|
-11.74%
2020-03
|
2683 | 42.5% | 40.2% | |
| Power Metal Resources PLC (POWP)(POWP) | 14.65 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,580.60
2015-05-27
|
3.20
2020-03-30
|
3.8M
2024-02-01
|
0.0M
2019-07-23
|
+45.71%
2022-06-06
|
-52.59%
2019-02-18
|
+100.00%
2016-10
|
-47.50%
2020-03
|
2657 | 28.4% | 35.6% | |
| Netcompany(NETCG) | 244.30 | 2025-09-26 | 2018-09-11 |
日足K
分足K
|
850.75
2021-08-23
|
196.22
2018-12-11
|
0.4M
2022-05-06
|
-
2025-04-17
|
+22.87%
2022-11-03
|
-21.21%
2023-01-25
|
+24.75%
2024-01
|
-29.57%
2022-01
|
1704 | 49.6% | 47.9% | |
| Midwich Group PLC (MIDWM)(MIDWM) | 185.00 | 2025-09-26 | 2016-05-06 |
日足K
分足K
|
710.00
2018-07-20
|
170.00
2025-04-17
|
15.6M
2023-03-23
|
0.0M
2016-08-31
|
+18.25%
2017-01-17
|
-17.19%
2024-09-17
|
+36.01%
2017-10
|
-25.33%
2020-03
|
2350 | 42.3% | 46.4% | |
| Datalogic(DAL) | 4.52 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
34.19
2017-10-31
|
3.80
2025-01-16
|
0.3M
2022-08-24
|
-
2025-01-02
|
+15.50%
2020-11-09
|
-21.52%
2020-03-12
|
+36.75%
2020-11
|
-28.51%
2022-09
|
1595 | 46.8% | 50.0% | |
| Baidu(BIDU) | 131.30 | 2025-09-26 | 2018-01-15 |
日足K
分足K
|
354.65
2021-02-22
|
73.60
2022-10-24
|
1.9M
2021-03-25
|
-
2025-01-09
|
+116.07%
2024-01-03
|
-55.43%
2025-06-02
|
+53.63%
2020-12
|
-25.95%
2021-03
|
1585 | 17.4% | 16.5% | |
| Golden Minerals(AUMN) | 0.41 | 2025-09-26 | 2023-06-13 |
日足K
分足K
|
2.38
2023-10-23
|
0.08
2024-12-20
|
0.1M
2024-01-30
|
-
2025-08-01
|
+47.65%
2025-03-17
|
-41.49%
2023-11-02
|
+58.06%
2023-10
|
-66.80%
2024-12
|
252 | 40.1% | 49.6% | |
| TechnipFMC(FTI) | 34.60 | 2025-09-26 | 2020-07-24 |
日足K
分足K
|
36.05
2025-09-11
|
4.44
2020-10-29
|
6.1M
2022-01-12
|
-
2025-01-02
|
+208.55%
2023-10-27
|
-25.41%
2021-02-16
|
+42.52%
2020-11
|
-23.10%
2021-11
|
838 | 51.6% | 45.5% | |
| Zotefoams PLC (ZTF)(ZTF) | 406.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
716.00
2018-12-31
|
152.00
2020-03-30
|
4.2M
2024-01-03
|
0.0M
2015-12-31
|
+24.46%
2022-09-09
|
-36.45%
2019-09-02
|
+66.56%
2020-04
|
-48.30%
2020-03
|
2698 | 42.0% | 46.2% | |
| WAG Payment Solutions PLC (EWGW)(WPS) | 97.20 | 2025-09-26 | 2021-10-08 |
日足K
分足K
|
160.45
2021-10-22
|
57.00
2025-05-06
|
19.3M
2023-03-07
|
0.0M
2022-08-01
|
+15.33%
2022-10-14
|
-10.86%
2022-10-13
|
+25.44%
2024-09
|
-22.94%
2021-12
|
990 | 40.2% | 46.9% | |
| Trigano(TRIA) | 148.80 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
193.00
2021-07-02
|
9.67
2017-04-05
|
1.0M
2022-10-13
|
-
2025-05-01
|
+837.02%
2017-04-05
|
-89.35%
2017-04-04
|
+29.58%
2020-04
|
-25.15%
2018-09
|
2226 | 50.2% | 47.1% | |
| Croda International PLC (CRDA)(CRDA) | 2,650.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
10,505.00
2021-12-14
|
2,427.00
2025-08-12
|
11.9M
2025-08-26
|
0.0M
2015-12-24
|
+8.51%
2020-03-18
|
-12.45%
2023-06-07
|
+17.61%
2020-04
|
-19.52%
2022-01
|
2703 | 50.6% | 47.9% | |
| River and Mercantile UK Micro Cap Investment Company Ltd (RMMC)(RMMC) | 200.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
330.00
2021-08-18
|
82.19
2020-03-23
|
5.1M
2021-01-08
|
0.0M
2018-11-06
|
+29.87%
2016-06-06
|
-22.08%
2016-06-03
|
+16.60%
2021-04
|
-28.15%
2020-03
|
2702 | 23.7% | 22.0% | |
| Cairn Homes PLC (CRN)(CRN) | 167.00 | 2025-09-26 | 2015-06-10 |
日足K
分足K
|
197.80
2024-12-12
|
54.04
2020-03-18
|
88.2M
2015-06-10
|
0.0M
2021-12-31
|
+13.69%
2020-04-02
|
-12.09%
2016-06-13
|
+32.50%
2020-04
|
-44.72%
2020-03
|
2593 | 49.0% | 46.2% | |
| Octopus Renewables Infra Trust (ORIT)(ORIT) | 63.40 | 2025-09-26 | 2019-12-10 |
日足K
分足K
|
120.09
2020-12-18
|
58.70
2025-04-07
|
19.4M
2024-08-01
|
0.0M
2020-12-31
|
+9.46%
2020-03-05
|
-6.50%
2020-03-02
|
+12.56%
2022-03
|
-14.88%
2024-03
|
1452 | 42.6% | 47.1% | |
| Carr’s Group PLC (CARRC)(CARRC) | 138.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
179.80
2019-02-22
|
83.53
2020-03-12
|
9.7M
2024-01-12
|
0.0M
2017-12-27
|
+15.18%
2020-04-02
|
-35.61%
2020-03-02
|
+26.00%
2020-11
|
-24.82%
2020-03
|
2630 | 44.3% | 44.7% | |
| Inspecs Group PLC (SPECI)(SPECI) | 39.50 | 2025-09-26 | 2020-02-27 |
日足K
分足K
|
420.00
2022-01-05
|
37.00
2025-04-07
|
7.6M
2022-12-19
|
0.0M
2025-08-21
|
+50.40%
2023-01-20
|
-56.52%
2022-06-14
|
+152.33%
2023-01
|
-60.82%
2022-10
|
1396 | 22.9% | 30.3% | |
| Cambridge Cognition Holdings (COGC)(COGC) | 39.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
195.00
2021-07-13
|
16.50
2020-03-18
|
1.4M
2020-05-05
|
-
2025-06-03
|
+29.63%
2016-03-29
|
-54.40%
2019-04-18
|
+51.72%
2020-06
|
-53.17%
2019-08
|
2551 | 21.9% | 26.7% | |
| Aptamer Group PLC (APTA)(APTA) | 0.78 | 2025-09-26 | 2021-12-22 |
日足K
分足K
|
157.00
2022-01-05
|
0.20
2024-07-24
|
164.3M
2025-08-04
|
0.0M
2022-03-11
|
+94.44%
2023-02-17
|
-57.89%
2023-03-17
|
+38.10%
2024-04
|
-70.37%
2023-07
|
937 | 20.8% | 29.6% | |
| OC Oerlikon Corp(OERL) | 2.71 | 2025-09-26 | 2016-10-04 |
日足K
分足K
|
18.13
2018-01-19
|
0.00
2018-04-30
|
2.3M
2021-02-26
|
-
2025-01-02
|
+17.87%
2025-05-06
|
-14.26%
2025-04-03
|
+28.59%
2020-11
|
-16.79%
2019-05
|
2055 | 45.8% | 47.2% | |
| RM Plc (RM)(RM) | 96.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
310.00
2019-11-15
|
18.33
2022-10-17
|
22.6M
2025-07-02
|
-
2025-04-17
|
+22.49%
2017-01-30
|
-46.46%
2022-07-21
|
+74.90%
2022-11
|
-52.70%
2022-08
|
2683 | 42.0% | 41.8% | |
| Gerresheimer AG(GXId) | 34.88 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
122.80
2023-09-05
|
38.06
2023-10-11
|
1.4M
2022-06-15
|
-
2025-05-01
|
+15.57%
2022-06-15
|
-23.07%
2025-06-02
|
+22.94%
2020-04
|
-21.95%
2024-09
|
2601 | 50.4% | 48.0% | |
| Mahindra and Mahindra Ltd (MAHMq)(MAHMq) | 38.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
42.20
2025-09-08
|
3.40
2020-04-01
|
4.1M
2020-04-17
|
0.0M
2015-11-19
|
+27.85%
2020-04-09
|
-49.01%
2016-02-24
|
+31.88%
2020-04
|
-49.58%
2016-02
|
2700 | 46.3% | 44.7% | |
| Jenoptik(JENGn) | 17.20 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
39.40
2018-06-13
|
10.38
2015-06-16
|
0.6M
2020-04-01
|
-
2025-05-01
|
+12.46%
2021-07-14
|
-11.05%
2025-04-03
|
+26.19%
2020-04
|
-28.56%
2020-03
|
2501 | 49.5% | 46.7% | |
| Puma SE(PUMG) | 20.45 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
33,065.00
2017-12-06
|
15.95
2023-10-10
|
3.6M
2025-04-15
|
-
2025-05-01
|
+8,656.62%
2017-11-07
|
-98.78%
2018-04-27
|
+8,759.86%
2017-12
|
-88.76%
2019-06
|
2381 | 49.0% | 47.8% | |
| Forvia(FRVIA) | 11.34 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
76.20
2018-05-21
|
2.00
2015-06-15
|
4.6M
2024-03-15
|
-
2025-05-01
|
+17.03%
2022-03-09
|
-21.96%
2025-02-28
|
+33.46%
2020-11
|
-32.54%
2020-03
|
2640 | 49.3% | 49.5% | |
| Aixtron(AIXGn) | 15.05 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
1,341.45
2017-11-24
|
2.92
2016-02-09
|
2.1M
2024-02-29
|
-
2025-05-01
|
+8,775.61%
2017-11-13
|
-99.08%
2017-11-15
|
+44.61%
2017-04
|
-45.52%
2015-12
|
2476 | 49.3% | 48.4% | |
| HUYA(HUYA) | 3.34 | 2025-09-26 | 2018-08-13 |
日足K
分足K
|
36.32
2021-02-16
|
1.65
2022-10-24
|
0.4M
2025-01-30
|
0.0M
2022-01-26
|
+33.32%
2019-02-25
|
-41.05%
2025-06-24
|
+44.92%
2022-12
|
-33.71%
2024-10
|
1127 | 45.5% | 53.9% | |
| t42 IoT Tracking Solutions PLC (TRAC)(TRAC) | 1.85 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
112.00
2015-01-14
|
1.60
2025-04-07
|
10.2M
2023-05-05
|
-
2025-01-06
|
+105.26%
2021-06-28
|
-37.50%
2017-02-06
|
+85.71%
2024-05
|
-40.74%
2017-02
|
2705 | 20.3% | 28.9% | |
| Permanent TSB(PTSB) | 2.20 | 2025-09-26 | 2015-05-05 |
日足K
分足K
|
5.45
2015-07-20
|
0.41
2020-09-15
|
7.9M
2015-05-05
|
-
2025-01-14
|
+15.26%
2021-06-24
|
-19.38%
2016-06-15
|
+43.87%
2021-02
|
-34.27%
2020-03
|
2600 | 41.2% | 41.7% | |
| Capgemini(CAPP) | 119.05 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
1,115.00
2021-09-10
|
28.17
2015-05-11
|
6.0M
2019-05-17
|
-
2025-05-01
|
+183.17%
2015-05-08
|
-64.97%
2015-05-07
|
+16.41%
2020-11
|
-19.73%
2020-03
|
2644 | 50.2% | 48.8% | |
| Flowtech Fluidpower PLC (FLOL)(FLOL) | 73.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
196.00
2018-01-05
|
44.00
2020-03-18
|
10.7M
2020-05-06
|
0.0M
2022-08-25
|
+17.92%
2020-03-18
|
-30.18%
2018-08-22
|
+51.35%
2020-04
|
-43.67%
2020-03
|
2701 | 42.0% | 42.6% | |
| Cadogan Petroleum (CADP)(CADP) | 3.65 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16.00
2019-04-18
|
0.00
2017-11-20
|
14.6M
2024-12-13
|
-
2025-01-14
|
+77.08%
2024-02-20
|
-28.13%
2023-02-08
|
+110.83%
2019-04
|
-27.27%
2021-06
|
2386 | 12.0% | 15.3% | |
| Hercules Site Services PLC (HERC)(HERC) | 36.50 | 2025-09-26 | 2022-02-04 |
日足K
分足K
|
73.00
2023-02-24
|
23.00
2024-01-12
|
2.8M
2022-03-07
|
0.0M
2024-12-24
|
+17.65%
2022-04-27
|
-37.36%
2023-02-03
|
+21.82%
2024-02
|
-18.02%
2023-02
|
893 | 17.6% | 22.3% | |
| Edinburgh Worldwide Investment Trust plc (EWI)(EWI) | 200.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
710.00
2017-11-24
|
98.10
2017-01-03
|
51.6M
2025-02-03
|
0.0M
2016-04-21
|
+405.70%
2017-11-08
|
-80.11%
2017-11-09
|
+22.00%
2020-04
|
-21.14%
2022-01
|
2670 | 49.8% | 45.8% | |
| Shield Therapeutics PLC (STXS)(STXS) | 7.20 | 2025-09-26 | 2016-02-26 |
日足K
分足K
|
202.00
2019-07-30
|
0.03
2025-07-04
|
165.0M
2024-02-21
|
0.0M
2018-09-27
|
+9,727.59%
2025-07-07
|
-98.98%
2025-07-04
|
+73.44%
2022-08
|
-83.56%
2018-02
|
2223 | 28.2% | 38.1% | |
| Solvonis Therapeutics PLC (SVNS)(SVNS) | 0.36 | 2025-09-26 | 2022-01-06 |
日足K
分足K
|
22.46
2022-01-06
|
0.10
2024-03-15
|
874.2M
2024-07-11
|
-
2025-04-28
|
+200.00%
2024-01-31
|
-61.43%
2024-03-05
|
+596.55%
2024-05
|
-74.07%
2024-03
|
930 | 15.7% | 23.2% | |
| Brickability Group Plc (BRCK)(BRCK) | 57.40 | 2025-09-26 | 2019-08-29 |
日足K
分足K
|
114.00
2021-09-28
|
32.50
2020-04-06
|
57.2M
2020-02-24
|
0.0M
2019-10-16
|
+12.20%
2020-06-29
|
-22.90%
2020-02-13
|
+46.55%
2020-11
|
-45.32%
2020-03
|
1522 | 30.6% | 36.3% | |
| JP Morgan Russian Securities Plc (JEMA)(JEMA) | 214.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
894.00
2021-10-28
|
55.20
2022-06-20
|
3.5M
2022-03-29
|
0.0M
2018-08-30
|
+34.83%
2022-03-04
|
-41.83%
2022-02-24
|
+35.45%
2024-11
|
-48.68%
2022-02
|
2702 | 48.8% | 42.0% | |
| Team Internet Group PLC (TIG)(TIG) | 63.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
207.50
2024-08-01
|
23.24
2015-04-01
|
18.2M
2020-06-18
|
0.0M
2019-05-02
|
+29.45%
2025-01-07
|
-45.64%
2025-03-04
|
+68.57%
2015-08
|
-37.98%
2024-11
|
2544 | 31.1% | 33.1% | |
| abrdn New India Investment Trust PLC (ANII)(ANII) | 768.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
832.00
2025-06-27
|
263.00
2015-08-24
|
1.9M
2022-10-18
|
0.0M
2018-07-26
|
+12.14%
2020-03-16
|
-15.67%
2020-03-17
|
+22.36%
2020-04
|
-24.77%
2020-03
|
2702 | 48.5% | 42.5% | |
| Braemar PLC (BRMS)(BRMS) | 243.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
513.86
2015-05-29
|
92.00
2020-04-03
|
3.0M
2023-12-18
|
0.0M
2015-09-08
|
+28.93%
2020-04-16
|
-19.71%
2023-06-09
|
+27.01%
2022-08
|
-28.32%
2020-03
|
2599 | 40.2% | 42.1% | |
| Corbion(CORB) | 16.27 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
53.90
2021-02-08
|
14.58
2023-10-26
|
1.0M
2017-05-10
|
-
2025-05-01
|
+15.10%
2020-04-28
|
-11.51%
2023-06-20
|
+23.90%
2020-04
|
-18.91%
2020-03
|
2601 | 48.6% | 48.2% | |
| Firering Strategic Minerals Plc (FRG)(FRG) | 1.70 | 2025-09-26 | 2021-11-12 |
日足K
分足K
|
16.77
2022-11-15
|
1.38
2025-07-29
|
14.5M
2024-10-25
|
0.0M
2024-02-15
|
+24.28%
2022-06-08
|
-12.97%
2022-07-19
|
+45.95%
2022-11
|
-32.41%
2022-12
|
965 | 21.6% | 32.7% | |
| Applied Nutrition PLC (APNA)(APNA) | 163.00 | 2025-09-26 | 2024-10-24 |
日足K
分足K
|
167.00
2025-08-26
|
104.20
2025-04-07
|
4.1M
2024-10-24
|
0.0M
2025-07-16
|
+11.89%
2025-08-19
|
-5.92%
2024-10-24
|
+3.76%
2024-12
|
-4.58%
2024-11
|
223 | 44.4% | 46.2% | |
| Tower Resources PLC (TOWR)(TOWR) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
177.31
2015-01-07
|
0.01
2024-06-11
|
9,569.0M
2024-09-30
|
0.0M
2017-01-10
|
+269.23%
2024-05-13
|
-55.52%
2017-01-10
|
+242.86%
2024-09
|
-61.00%
2020-03
|
2571 | 20.7% | 30.4% | |
| Ariana Resources (ARNR)(ARNR) | 1.68 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.31
2020-09-03
|
0.67
2015-12-08
|
40.3M
2017-06-21
|
0.0M
2024-01-24
|
+29.76%
2019-07-26
|
-17.71%
2025-03-26
|
+44.12%
2015-06
|
-31.48%
2024-12
|
2701 | 29.5% | 33.9% | |
| Billington Holdings PLC (BILN)(BILN) | 330.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
600.00
2024-05-07
|
145.00
2015-01-30
|
3.7M
2024-07-16
|
0.0M
2022-10-14
|
+26.09%
2022-05-31
|
-23.08%
2025-04-15
|
+32.35%
2022-02
|
-25.20%
2020-03
|
2604 | 20.8% | 22.4% | |
| Franchise Brands PLC (FRAN)(FRAN) | 132.00 | 2025-09-26 | 2016-08-05 |
日足K
分足K
|
250.00
2023-04-03
|
37.00
2016-08-17
|
35.8M
2024-09-19
|
0.0M
2020-04-02
|
+18.68%
2016-08-18
|
-24.07%
2023-03-01
|
+48.19%
2016-09
|
-30.29%
2023-04
|
2231 | 26.6% | 27.1% | |
| Essensys PLC (ESYS)(ESYS) | 16.50 | 2025-09-26 | 2019-05-29 |
日足K
分足K
|
310.00
2021-08-02
|
13.00
2024-04-30
|
6.3M
2023-04-21
|
-
2025-01-06
|
+36.09%
2022-03-11
|
-48.78%
2022-01-27
|
+70.37%
2024-05
|
-37.45%
2022-03
|
1590 | 15.7% | 18.9% | |