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 | ||||||
| HUTCHMED China Ltd (HCM)(HCM) | 230.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
656.00
2021-06-30
|
114.02
2015-02-12
|
8.3M
2015-03-17
|
0.0M
2019-09-12
|
+30.51%
2022-03-16
|
-21.27%
2019-05-30
|
+55.81%
2017-03
|
-36.13%
2018-12
|
2702 | 46.5% | 44.0% | |
| eBay(EBAY) | 90.48 | 2025-09-26 | 2018-01-18 |
日足K
分足K
|
101.48
2025-08-18
|
0.56
2018-04-19
|
2.2M
2023-05-23
|
-
2025-01-09
|
+17.30%
2025-07-31
|
-28.68%
2018-05-17
|
+34.17%
2020-04
|
-13.41%
2022-09
|
1566 | 46.7% | 42.3% | |
| Sunda Energy PLC (SNDA)(SNDA) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.36
2015-04-13
|
0.01
2020-09-04
|
5,001.9M
2022-11-15
|
0.0M
2018-04-12
|
+163.64%
2020-02-05
|
-46.51%
2019-02-01
|
+101.92%
2020-02
|
-62.90%
2019-03
|
2622 | 23.5% | 32.6% | |
| iQIYI(IQ) | 2.59 | 2025-09-26 | 2018-08-13 |
日足K
分足K
|
28.81
2021-03-23
|
1.58
2025-06-02
|
6.8M
2021-03-26
|
-
2025-01-09
|
+546.31%
2025-05-06
|
-87.39%
2025-06-02
|
+41.94%
2020-06
|
-30.99%
2018-12
|
1598 | 17.8% | 16.7% | |
| Ashoka India Equity Investment Trust PLC (AIE)(AIE) | 257.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
310.00
2025-01-03
|
67.00
2020-03-23
|
14.5M
2015-06-17
|
0.0M
2020-08-04
|
+23.79%
2015-05-28
|
-17.69%
2018-07-06
|
+26.05%
2015-06
|
-22.27%
2020-03
|
1968 | 42.8% | 37.5% | |
| Nexus Infrastructure PLC (NEXSN)(NEXSN) | 127.50 | 2025-09-26 | 2017-07-11 |
日足K
分足K
|
278.00
2018-03-15
|
65.00
2024-04-26
|
2.0M
2019-03-28
|
-
2025-01-06
|
+24.24%
2024-02-19
|
-31.92%
2019-01-29
|
+67.86%
2024-05
|
-33.82%
2019-04
|
2040 | 17.5% | 19.2% | |
| Kromek Group plc (KMK)(KMK) | 6.35 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
49.40
2015-06-24
|
0.05
2025-04-04
|
59.5M
2020-10-07
|
0.0M
2015-12-30
|
+9,600.00%
2025-04-07
|
-99.07%
2025-04-04
|
+84.96%
2021-01
|
-30.00%
2023-09
|
2702 | 28.0% | 40.6% | |
| abrdn Property Income Trust Ltd (APIA)(APIA) | 5.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
99.30
2020-02-03
|
5.01
2025-06-13
|
37.8M
2024-04-10
|
0.0M
2023-11-23
|
+20.00%
2020-03-17
|
-85.60%
2024-10-30
|
+18.54%
2021-04
|
-88.63%
2024-12
|
2702 | 44.6% | 44.2% | |
| JOYY Inc(JOYY) | 58.06 | 2025-09-26 | 2018-08-14 |
日足K
分足K
|
148.00
2021-02-16
|
21.51
2022-10-24
|
0.1M
2025-04-02
|
-
2025-01-09
|
+154.16%
2024-01-03
|
-60.66%
2024-01-02
|
+40.60%
2020-06
|
-26.03%
2021-03
|
1545 | 16.8% | 16.6% | |
| ITM Power Plc (ITM)(ITM) | 72.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
724.00
2021-01-27
|
10.49
2016-04-08
|
38.2M
2025-06-04
|
0.0M
2015-09-08
|
+30.52%
2020-02-28
|
-24.77%
2022-09-13
|
+87.25%
2020-05
|
-41.71%
2022-09
|
2702 | 46.3% | 49.0% | |
| Pinewood Technologies Group PLC (PINE)(PINE) | 420.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
569.00
2025-09-12
|
30.28
2020-03-18
|
6.6M
2023-11-17
|
0.0M
2022-07-18
|
+638.47%
2024-03-21
|
-86.72%
2024-03-20
|
+767.19%
2024-04
|
-48.78%
2020-03
|
2704 | 44.5% | 45.4% | |
| Westminster Group Plc (WSG)(WSG) | 1.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
36.50
2015-03-06
|
0.93
2022-08-22
|
95.7M
2021-06-15
|
-
2025-01-30
|
+122.73%
2016-04-27
|
-30.16%
2020-09-18
|
+140.00%
2017-12
|
-38.38%
2021-11
|
2702 | 26.0% | 37.6% | |
| Athol Gold (MAFL) | 31.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
29.70
2025-09-04
|
0.00
2016-12-15
|
13.1M
2017-03-13
|
-
2025-01-14
|
+67.35%
2017-02-07
|
-17.65%
2023-03-10
|
+84.78%
2017-02
|
-25.00%
2017-06
|
2680 | 17.7% | 22.0% | |
| Genflow Biosciences PLC (GENF)(GENF) | 1.55 | 2025-09-26 | 2022-01-17 |
日足K
分足K
|
13.50
2022-02-02
|
0.55
2025-07-17
|
80.4M
2025-07-07
|
0.0M
2022-04-14
|
+30.30%
2024-01-10
|
-22.50%
2022-03-22
|
+153.03%
2023-04
|
-50.00%
2022-05
|
919 | 22.0% | 33.8% | |
| Nexans(NEXS) | 127.30 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
4,780.11
2017-11-30
|
21.66
2020-03-16
|
0.6M
2025-01-20
|
-
2025-05-01
|
+13.52%
2015-04-27
|
-16.87%
2020-03-12
|
+28.65%
2020-04
|
-34.54%
2020-03
|
2621 | 50.4% | 48.3% | |
| Neste Oyj(NESTE) | 16.22 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
98.45
2019-04-02
|
6.80
2025-04-09
|
21.0M
2020-10-13
|
-
2025-01-06
|
+13.57%
2020-07-17
|
-66.96%
2019-04-03
|
+30.13%
2022-03
|
-69.32%
2019-04
|
2606 | 49.8% | 48.6% | |
| AJ Bell PLC (AJBA)(AJBA) | 515.00 | 2025-09-26 | 2018-12-07 |
日足K
分足K
|
558.50
2025-07-22
|
159.90
2018-12-07
|
41.3M
2019-06-07
|
0.0M
2018-12-24
|
+19.72%
2020-03-20
|
-15.14%
2020-05-19
|
+33.73%
2020-04
|
-18.75%
2022-04
|
1706 | 49.6% | 47.1% | |
| Speedy Hire PLC (SDY)(SDY) | 23.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
88.00
2020-02-21
|
17.68
2025-04-04
|
78.6M
2017-12-14
|
0.0M
2017-08-23
|
+17.39%
2020-03-24
|
-30.74%
2015-06-15
|
+30.53%
2020-04
|
-35.90%
2020-03
|
2703 | 43.8% | 46.4% | |
| Boohoo Group PLC (DEBS)(DEBS) | 12.34 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
433.50
2020-06-17
|
13.30
2025-09-11
|
209.5M
2015-01-07
|
0.5M
2015-07-22
|
+27.44%
2020-07-09
|
-42.48%
2015-01-05
|
+73.14%
2020-04
|
-39.49%
2015-01
|
2702 | 47.9% | 48.2% | |
| Lanxess AG(LXSG) | 21.86 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
5,522.63
2017-11-29
|
19.97
2023-10-23
|
4.1M
2022-05-31
|
-
2025-05-01
|
+8,699.60%
2017-11-24
|
-98.84%
2017-11-27
|
+34.68%
2020-11
|
-23.47%
2022-06
|
2618 | 49.1% | 49.5% | |
| Goodwin PLC (GDWN)(GDWN) | 13,100.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11,750.00
2025-09-10
|
1,410.00
2016-02-08
|
0.2M
2024-06-21
|
0.0M
2016-12-30
|
+22.58%
2018-06-15
|
-17.51%
2019-10-31
|
+37.12%
2016-03
|
-26.67%
2020-03
|
2652 | 45.0% | 44.0% | |
| Great Western Mining Corp. Plc (GWMO)(GWMO) | 1.45 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
562.00
2017-06-21
|
0.85
2025-07-29
|
61.8M
2025-08-29
|
0.0M
2015-06-17
|
+233.33%
2017-03-13
|
-51.25%
2018-05-31
|
+333.33%
2017-06
|
-47.55%
2018-10
|
2702 | 24.8% | 31.0% | |
| Alfa Financial Software Holdings PLC (ALFAAL)(ALFAAL) | 231.00 | 2025-09-26 | 2017-05-26 |
日足K
分足K
|
548.00
2017-12-19
|
51.90
2020-03-17
|
42.1M
2023-03-09
|
0.0M
2020-08-05
|
+21.21%
2020-03-12
|
-41.27%
2018-05-21
|
+34.26%
2020-09
|
-24.42%
2018-03
|
2096 | 44.4% | 47.7% | |
| Nichols Plc (NICL)(NICL) | 1,150.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,961.00
2017-06-27
|
858.00
2020-03-17
|
0.3M
2018-01-08
|
0.0M
2015-12-31
|
+20.70%
2020-10-02
|
-16.90%
2020-03-10
|
+21.08%
2015-01
|
-16.60%
2021-02
|
2702 | 48.0% | 44.2% | |
| Genincode PLC (GENIG)(GENIG) | 4.30 | 2025-09-26 | 2021-07-22 |
日足K
分足K
|
48.00
2021-07-22
|
1.00
2025-04-30
|
21.1M
2025-01-23
|
-
2025-01-08
|
+138.71%
2023-01-03
|
-40.43%
2025-04-30
|
+90.97%
2024-03
|
-32.61%
2022-12
|
1046 | 10.5% | 21.4% | |
| RaySearch Labs B(RAYb) | 248.00 | 2025-09-26 | 2016-10-10 |
日足K
分足K
|
369.50
2025-07-17
|
40.80
2022-02-22
|
0.4M
2025-05-30
|
-
2025-01-06
|
+29.03%
2025-05-09
|
-18.39%
2022-08-26
|
+47.76%
2022-05
|
-30.26%
2020-03
|
1970 | 46.3% | 49.7% | |
| STV Group plc (STVG)(STVG) | 113.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
520.00
2015-12-30
|
112.00
2025-09-01
|
2.8M
2025-03-28
|
0.0M
2022-07-25
|
+14.58%
2021-01-13
|
-15.90%
2016-06-06
|
+23.08%
2016-08
|
-26.50%
2020-04
|
2691 | 44.1% | 45.5% | |
| ECR Minerals PLC (ECRE)(ECRE) | 0.28 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
49.00
2015-01-13
|
0.16
2025-06-18
|
309.8M
2024-07-03
|
0.0M
2018-11-02
|
+48.46%
2019-03-04
|
-35.29%
2015-06-30
|
+155.88%
2020-07
|
-62.31%
2015-11
|
2695 | 26.8% | 34.3% | |
| Accsys Technologies Plc (ACCS)(ACCS) | 66.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
194.20
2021-06-29
|
38.90
2025-02-24
|
3.8M
2023-05-19
|
0.0M
2019-02-21
|
+13.92%
2025-05-27
|
-24.54%
2023-08-03
|
+36.42%
2023-01
|
-33.68%
2022-09
|
2694 | 43.4% | 45.5% | |
| MaxCyte Inc (MXCT)(MXCT) | 152.00 | 2025-06-25 | 2016-03-29 |
日足K
分足K
|
1,235.00
2021-09-09
|
75.00
2016-03-29
|
2.8M
2021-02-05
|
0.0M
2024-05-31
|
+36.21%
2024-03-08
|
-17.76%
2023-03-28
|
+74.55%
2017-01
|
-39.21%
2022-01
|
2027 | 29.0% | 32.9% | |
| GetBusy PLC (GETB)(GETB) | 68.00 | 2025-09-26 | 2017-08-04 |
日足K
分足K
|
112.00
2021-03-03
|
23.00
2019-06-21
|
19.4M
2017-08-04
|
-
2025-01-14
|
+34.48%
2019-04-02
|
-18.75%
2018-05-24
|
+79.59%
2019-07
|
-25.18%
2024-09
|
1887 | 20.8% | 24.3% | |
| Futu(FUTU) | 172.49 | 2025-09-26 | 2024-05-08 |
日足K
分足K
|
199.56
2025-09-05
|
55.64
2024-08-05
|
3.1M
2024-07-25
|
0.0M
2024-07-01
|
+23.53%
2024-12-06
|
-16.10%
2024-12-09
|
+63.81%
2024-09
|
-12.12%
2024-06
|
336 | 49.1% | 49.7% | |
| Inseego(INSG) | 13.83 | 2025-09-26 | 2024-01-26 |
日足K
分足K
|
20.60
2024-10-16
|
2.14
2024-01-26
|
0.0M
2025-08-19
|
0.0M
2024-07-31
|
+36.49%
2024-02-28
|
-40.41%
2024-11-12
|
+187.05%
2024-05
|
-27.53%
2024-11
|
330 | 51.5% | 46.7% | |
| NB Distressed Debt Investment Fund Ltd (NBDX)(NBDX) | 0.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.75
2024-12-05
|
0.21
2020-09-16
|
4.5M
2019-02-06
|
-
2025-01-02
|
+21.33%
2022-01-27
|
-12.12%
2023-02-08
|
+32.07%
2022-11
|
-17.36%
2023-11
|
2705 | 10.6% | 11.4% | |
| Genus PLC (GNS)(GNS) | 2,290.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6,310.00
2021-09-07
|
1,210.00
2015-01-30
|
1.4M
2025-04-30
|
0.0M
2018-12-31
|
+22.47%
2025-01-15
|
-16.20%
2024-02-15
|
+14.13%
2021-01
|
-22.03%
2022-01
|
2703 | 49.2% | 47.8% | |
| TomTom(TOM2) | 5.36 | 2025-09-26 | 2015-04-07 |
日足K
分足K
|
12.33
2015-12-07
|
3.97
2025-02-11
|
1.7M
2016-09-15
|
-
2025-05-01
|
+26.06%
2025-04-15
|
-23.89%
2018-09-18
|
+29.75%
2019-06
|
-23.35%
2024-04
|
2620 | 49.7% | 47.7% | |
| Integrated Diagnostics Holdings PLC (IDHC)(IDHC) | 0.53 | 2025-09-26 | 2015-05-06 |
日足K
分足K
|
7.38
2015-09-23
|
0.28
2024-07-23
|
23.6M
2015-05-06
|
-
2025-05-07
|
+24.32%
2024-07-09
|
-74.84%
2018-10-04
|
+32.27%
2024-10
|
-70.80%
2018-11
|
2554 | 41.7% | 45.4% | |
| Gore Street Energy Storage Fund plc (GSF)(GSF) | 49.80 | 2025-09-26 | 2018-05-25 |
日足K
分足K
|
123.80
2022-09-21
|
42.40
2025-02-03
|
16.6M
2022-04-13
|
0.0M
2019-09-09
|
+9.48%
2023-10-10
|
-9.74%
2025-04-04
|
+25.00%
2023-11
|
-20.66%
2024-01
|
1844 | 37.5% | 38.5% | |
| Rockhopper Exploration Plc (RKH)(RKH) | 73.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
91.60
2025-09-05
|
4.00
2020-03-23
|
39.2M
2022-08-24
|
0.0M
2024-02-01
|
+78.15%
2022-08-18
|
-42.10%
2020-03-09
|
+68.18%
2021-12
|
-55.57%
2020-03
|
2702 | 43.6% | 49.0% | |
| Tribal Group PLC (TRBG)(TRBG) | 65.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
188.00
2015-03-09
|
19.16
2015-12-14
|
28.8M
2017-11-23
|
0.0M
2018-05-15
|
+37.09%
2023-06-20
|
-49.43%
2015-11-19
|
+68.09%
2016-02
|
-63.64%
2015-12
|
2616 | 38.3% | 39.3% | |
| Light Science Technologies Holdings PLC (LST)(LST) | 3.90 | 2025-09-26 | 2021-10-15 |
日足K
分足K
|
32.00
2021-11-02
|
0.90
2023-07-04
|
34.6M
2024-06-19
|
-
2025-01-28
|
+49.02%
2023-03-23
|
-59.20%
2023-01-24
|
+96.08%
2023-08
|
-64.00%
2023-04
|
970 | 20.6% | 28.4% | |
| SkinBioTherapeutics PLC (SBTX)(SBTX) | 15.63 | 2025-09-26 | 2017-04-05 |
日足K
分足K
|
88.00
2021-05-26
|
0.17
2025-06-18
|
11.8M
2025-06-16
|
0.0M
2022-12-09
|
+9,737.28%
2025-06-19
|
-98.98%
2025-06-18
|
+176.52%
2020-04
|
-40.00%
2021-11
|
2124 | 33.6% | 41.0% | |
| Investec PLC (INVP)(INVP) | 565.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
649.50
2015-05-22
|
118.08
2020-09-24
|
48.9M
2019-11-26
|
0.1M
2024-12-24
|
+16.40%
2020-03-25
|
-21.54%
2020-03-03
|
+31.25%
2021-04
|
-60.61%
2020-03
|
2703 | 51.9% | 46.7% | |
| Bloomsbury Publishing PLC (BLPU)(BLPU) | 478.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
766.00
2024-10-25
|
140.00
2016-06-24
|
6.9M
2016-02-17
|
0.0M
2018-03-07
|
+18.10%
2020-09-24
|
-19.51%
2025-05-22
|
+33.42%
2020-10
|
-15.52%
2020-02
|
2702 | 45.9% | 46.4% | |
| Petro Matad Ltd (MATD)(MATD) | 0.73 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
38.78
2017-02-27
|
0.65
2025-07-30
|
343.3M
2024-06-26
|
0.0M
2015-12-02
|
+223.53%
2016-01-27
|
-52.21%
2016-03-22
|
+223.53%
2016-04
|
-58.77%
2018-11
|
2702 | 33.8% | 43.6% | |
| Acer Inc DRC (ACIDq)(ACIDq) | 4.80 | 2025-07-16 | 2015-12-30 |
日足K
分足K
|
8.40
2024-05-31
|
1.46
2016-02-10
|
0.2M
2016-11-25
|
-
2025-01-02
|
+55.14%
2023-01-19
|
-36.25%
2024-01-12
|
+45.45%
2023-12
|
-25.00%
2024-09
|
1612 | 12.8% | 9.4% | |
| Forterra PLC (FORT)(FORT) | 183.60 | 2025-09-26 | 2016-04-21 |
日足K
分足K
|
376.00
2020-02-21
|
110.00
2016-07-11
|
141.9M
2017-04-21
|
0.0M
2016-12-23
|
+20.83%
2020-03-18
|
-21.24%
2020-03-12
|
+39.15%
2020-04
|
-47.83%
2020-03
|
2354 | 47.9% | 47.6% | |
| Wishbone Gold Plc (WSBN)(WSBN) | 1.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
60.00
2018-01-05
|
0.00
2017-11-20
|
857.9M
2025-08-18
|
-
2025-01-23
|
+9,900.00%
2017-06-19
|
-98.90%
2025-01-24
|
+10,400.00%
2017-12
|
-52.63%
2019-05
|
2604 | 22.5% | 34.4% | |
| Hargreaves Services PLC (HASE)(HASE) | 698.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
798.00
2025-08-13
|
155.00
2016-04-19
|
5.8M
2020-08-20
|
0.0M
2020-03-27
|
+21.27%
2017-03-22
|
-15.50%
2016-02-16
|
+29.52%
2020-11
|
-21.92%
2020-03
|
2659 | 43.4% | 46.9% | |
| Sutton Harbour Holdings plc (SUH)(SUH) | 5.75 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
36.96
2015-03-02
|
0.06
2025-04-29
|
1.5M
2018-11-06
|
-
2025-01-02
|
+9,980.65%
2025-04-30
|
-99.01%
2025-04-29
|
+38.71%
2020-12
|
-23.81%
2020-03
|
2436 | 8.7% | 11.9% | |