Alliance Witan Ord（ALW.L）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1354.00 | 1359.00 | 1345.23 | 1359.00 | -0.07% | 1,188,531 |
| 2026-09-01 | 1375.00 | 1375.00 | 1348.00 | 1360.00 | -1.38% | 1,216,427 |
| 2026-08-28 | 1377.00 | 1380.00 | 1372.00 | 1379.00 | +0.44% | 935,570 |
| 2026-08-27 | 1375.00 | 1378.00 | 1370.00 | 1373.00 | -0.65% | 465,454 |
| 2026-08-26 | 1378.00 | 1383.00 | 1373.00 | 1382.00 | +0.58% | 758,107 |
| 2026-08-25 | 1382.00 | 1382.00 | 1371.00 | 1374.00 | +0.29% | 1,038,666 |
| 2026-08-24 | 1381.00 | 1381.00 | 1363.00 | 1370.00 | +0.00% | 616,838 |
| 2026-08-21 | 1367.00 | 1370.00 | 1359.00 | 1370.00 | +0.51% | 780,561 |
| 2026-08-20 | 1370.00 | 1374.05 | 1352.35 | 1363.00 | -0.51% | 773,096 |
| 2026-08-19 | 1362.00 | 1371.00 | 1361.37 | 1370.00 | +0.07% | 618,358 |
| 2026-08-18 | 1373.00 | 1373.00 | 1363.00 | 1369.00 | -0.51% | 944,193 |
| 2026-08-17 | 1394.00 | 1394.00 | 1373.00 | 1376.00 | -0.79% | 795,220 |
| 2026-08-14 | 1392.00 | 1392.00 | 1381.92 | 1387.00 | -0.22% | 461,775 |
| 2026-08-13 | 1393.00 | 1393.00 | 1382.00 | 1390.00 | +0.22% | 685,597 |
| 2026-08-12 | 1370.00 | 1394.00 | 1370.00 | 1387.00 | +0.07% | 756,609 |
| 2026-08-11 | 1384.00 | 1388.00 | 1378.00 | 1386.00 | +0.00% | 536,934 |
| 2026-08-10 | 1387.00 | 1387.00 | 1374.70 | 1386.00 | +0.14% | 813,896 |
| 2026-08-07 | 1384.00 | 1391.00 | 1383.00 | 1384.00 | +0.07% | 582,595 |
| 2026-08-06 | 1390.00 | 1390.00 | 1379.36 | 1383.00 | -0.22% | 772,226 |
| 2026-08-05 | 1385.00 | 1391.00 | 1380.00 | 1386.00 | +0.29% | 429,636 |
| 2026-08-04 | 1366.00 | 1382.00 | 1362.72 | 1382.00 | +1.25% | 522,493 |
| 2026-08-03 | 1356.00 | 1366.00 | 1341.77 | 1365.00 | +1.49% | 652,250 |
| 2026-07-31 | 1346.00 | 1356.00 | 1337.00 | 1345.00 | +1.13% | 812,285 |
| 2026-07-30 | 1321.00 | 1342.00 | 1321.00 | 1330.00 | -0.89% | 521,689 |
| 2026-07-29 | 1352.00 | 1352.00 | 1336.30 | 1342.00 | -0.30% | 504,506 |
| 2026-07-28 | 1324.00 | 1348.49 | 1322.62 | 1346.00 | +0.82% | 561,628 |
| 2026-07-27 | 1336.00 | 1341.00 | 1329.00 | 1335.00 | +0.91% | 930,725 |
| 2026-07-24 | 1315.00 | 1327.00 | 1312.00 | 1323.00 | +0.30% | 538,966 |
| 2026-07-23 | 1319.00 | 1324.00 | 1312.00 | 1319.00 | -0.98% | 1,507,761 |
| 2026-07-22 | 1326.00 | 1332.00 | 1319.00 | 1332.00 | +0.15% | 1,599,857 |
| 2026-07-21 | 1318.00 | 1330.00 | 1317.00 | 1330.00 | +0.76% | 1,385,110 |
| 2026-07-20 | 1310.00 | 1325.00 | 1310.00 | 1320.00 | +0.08% | 463,120 |
| 2026-07-17 | 1317.00 | 1323.00 | 1312.41 | 1319.00 | -0.53% | 734,343 |
| 2026-07-16 | 1323.00 | 1335.00 | 1315.00 | 1326.00 | -0.60% | 475,933 |
| 2026-07-15 | 1330.00 | 1337.05 | 1328.00 | 1334.00 | -0.07% | 848,290 |
| 2026-07-14 | 1334.00 | 1339.43 | 1324.00 | 1335.00 | -0.22% | 506,874 |
| 2026-07-13 | 1332.00 | 1340.00 | 1326.29 | 1338.00 | +0.07% | 444,730 |
| 2026-07-10 | 1339.00 | 1339.00 | 1328.91 | 1337.00 | +0.22% | 355,075 |
| 2026-07-09 | 1326.00 | 1336.00 | 1318.00 | 1334.00 | +0.38% | 1,443,104 |
| 2026-07-08 | 1337.00 | 1340.00 | 1321.00 | 1329.00 | -1.12% | 1,999,969 |
| 2026-07-07 | 1336.00 | 1347.33 | 1335.50 | 1344.00 | -0.22% | 1,056,198 |
| 2026-07-06 | 1351.00 | 1356.00 | 1345.86 | 1347.00 | -0.30% | 446,399 |
| 2026-07-03 | 1353.00 | 1355.00 | 1345.00 | 1351.00 | +0.52% | 264,629 |
| 2026-07-02 | 1343.00 | 1351.00 | 1336.06 | 1344.00 | -0.15% | 1,057,491 |
| 2026-07-01 | 1339.00 | 1349.00 | 1338.00 | 1346.00 | +0.15% | 467,923 |
| 2026-06-30 | 1343.00 | 1351.00 | 1341.00 | 1344.00 | +0.52% | 592,597 |
| 2026-06-29 | 1338.00 | 1344.00 | 1332.00 | 1337.00 | +0.07% | 663,714 |
| 2026-06-26 | 1329.00 | 1338.00 | 1321.00 | 1336.00 | -0.07% | 521,191 |
| 2026-06-25 | 1328.00 | 1342.45 | 1328.00 | 1337.00 | -0.15% | 1,076,529 |
| 2026-06-24 | 1330.00 | 1339.00 | 1323.45 | 1339.00 | +0.83% | 1,662,601 |
| 2026-06-23 | 1313.00 | 1330.00 | 1304.00 | 1328.00 | -0.15% | 946,875 |
| 2026-06-22 | 1348.00 | 1348.00 | 1328.00 | 1330.00 | -0.60% | 560,368 |
| 2026-06-19 | 1345.00 | 1345.00 | 1326.00 | 1338.00 | -0.30% | 1,502,475 |
| 2026-06-18 | 1334.00 | 1342.00 | 1327.00 | 1342.00 | +0.75% | 890,712 |
| 2026-06-17 | 1333.00 | 1333.00 | 1323.00 | 1332.00 | +0.30% | 634,687 |
| 2026-06-16 | 1327.00 | 1335.00 | 1327.00 | 1328.00 | +0.15% | 396,004 |
| 2026-06-15 | 1341.00 | 1341.00 | 1320.00 | 1326.00 | +1.14% | 476,756 |
| 2026-06-12 | 1313.00 | 1319.00 | 1303.00 | 1311.00 | +1.08% | 674,969 |
| 2026-06-11 | 1302.00 | 1305.00 | 1294.00 | 1297.00 | -0.23% | 1,048,716 |
| 2026-06-10 | 1303.00 | 1309.00 | 1289.00 | 1300.00 | -0.08% | 590,618 |
| 2026-06-09 | 1312.00 | 1316.00 | 1297.51 | 1301.00 | -0.54% | 1,239,018 |
| 2026-06-08 | 1305.00 | 1312.00 | 1302.00 | 1308.00 | -0.76% | 441,756 |
| 2026-06-05 | 1319.00 | 1320.00 | 1313.00 | 1318.00 | -0.15% | 573,446 |
| 2026-06-04 | 1309.00 | 1322.00 | 1308.00 | 1320.00 | +0.46% | 434,207 |
| 2026-06-03 | 1312.00 | 1324.00 | 1310.00 | 1314.00 | -0.61% | 590,312 |
| 2026-06-02 | 1328.00 | 1329.00 | 1318.00 | 1322.00 | -0.23% | 350,429 |
| 2026-06-01 | 1322.00 | 1329.44 | 1319.00 | 1325.00 | +0.23% | 772,054 |
| 2026-05-29 | 1321.00 | 1325.00 | 1317.00 | 1322.00 | +0.61% | 559,730 |
| 2026-05-28 | 1317.00 | 1319.00 | 1309.00 | 1314.00 | -0.61% | 695,254 |
| 2026-05-27 | 1330.00 | 1330.00 | 1317.66 | 1322.00 | +0.00% | 850,425 |
| 2026-05-26 | 1326.00 | 1326.00 | 1317.00 | 1322.00 | +0.53% | 547,164 |
| 2026-05-22 | 1317.00 | 1318.00 | 1311.00 | 1315.00 | +0.38% | 409,112 |
| 2026-05-21 | 1303.00 | 1311.09 | 1299.84 | 1310.00 | +0.31% | 520,599 |
| 2026-05-20 | 1299.00 | 1311.00 | 1287.76 | 1306.00 | +0.85% | 676,433 |
| 2026-05-19 | 1301.00 | 1306.89 | 1294.00 | 1295.00 | -0.54% | 672,091 |
| 2026-05-18 | 1293.00 | 1304.00 | 1287.00 | 1302.00 | -0.31% | 1,059,160 |
| 2026-05-15 | 1294.00 | 1306.00 | 1289.59 | 1306.00 | +0.46% | 986,814 |
| 2026-05-14 | 1284.00 | 1300.00 | 1284.00 | 1300.00 | +0.93% | 1,077,453 |
| 2026-05-13 | 1289.00 | 1294.00 | 1279.00 | 1288.00 | +0.55% | 967,017 |
| 2026-05-12 | 1284.00 | 1291.00 | 1279.00 | 1281.00 | -0.54% | 471,549 |
| 2026-05-11 | 1293.00 | 1297.00 | 1285.79 | 1288.00 | -0.46% | 1,058,506 |
| 2026-05-08 | 1294.00 | 1300.00 | 1291.00 | 1294.00 | -0.23% | 437,720 |
| 2026-05-07 | 1308.00 | 1310.00 | 1296.00 | 1297.00 | -0.69% | 544,459 |
| 2026-05-06 | 1287.00 | 1306.00 | 1285.60 | 1306.00 | +2.03% | 820,844 |
| 2026-05-05 | 1286.00 | 1286.00 | 1276.00 | 1280.00 | -0.16% | 495,395 |
| 2026-05-01 | 1279.00 | 1282.00 | 1271.39 | 1282.00 | +0.63% | 301,859 |
| 2026-04-30 | 1268.00 | 1282.00 | 1267.60 | 1274.00 | +0.31% | 676,840 |
| 2026-04-29 | 1275.00 | 1278.00 | 1270.00 | 1270.00 | -0.16% | 491,649 |
| 2026-04-28 | 1281.00 | 1281.00 | 1272.00 | 1272.00 | -0.47% | 498,843 |
| 2026-04-27 | 1282.00 | 1282.00 | 1270.00 | 1278.00 | +0.47% | 804,409 |
| 2026-04-24 | 1276.00 | 1284.00 | 1272.00 | 1272.00 | -0.70% | 702,051 |
| 2026-04-23 | 1280.00 | 1281.00 | 1270.00 | 1281.00 | +0.08% | 327,780 |
| 2026-04-22 | 1283.00 | 1286.00 | 1279.00 | 1280.00 | -0.47% | 451,390 |
| 2026-04-21 | 1280.00 | 1291.00 | 1276.67 | 1286.00 | +0.63% | 1,476,027 |
| 2026-04-20 | 1289.00 | 1290.00 | 1278.00 | 1278.00 | -1.08% | 1,742,458 |
| 2026-04-17 | 1276.00 | 1295.00 | 1273.00 | 1292.00 | +1.49% | 922,181 |
| 2026-04-16 | 1274.00 | 1281.00 | 1273.00 | 1273.00 | -0.08% | 439,373 |
| 2026-04-15 | 1270.00 | 1275.00 | 1265.00 | 1274.00 | +0.39% | 367,721 |
| 2026-04-14 | 1262.00 | 1269.00 | 1257.00 | 1269.00 | +1.52% | 488,182 |
| 2026-04-13 | 1248.00 | 1255.00 | 1240.00 | 1250.00 | -0.16% | 382,492 |
| 2026-04-10 | 1251.00 | 1263.00 | 1250.44 | 1252.00 | +0.16% | 623,017 |
| 2026-04-09 | 1264.00 | 1264.00 | 1248.57 | 1250.00 | -0.79% | 408,378 |
| 2026-04-08 | 1256.00 | 1267.00 | 1251.00 | 1260.00 | +2.61% | 740,493 |
| 2026-04-07 | 1206.00 | 1241.00 | 1206.00 | 1228.00 | +0.00% | 850,197 |
| 2026-04-02 | 1210.00 | 1238.00 | 1202.00 | 1228.00 | +0.66% | 1,168,333 |
| 2026-04-01 | 1224.00 | 1228.00 | 1214.00 | 1220.00 | +2.01% | 572,754 |
| 2026-03-31 | 1188.00 | 1204.00 | 1188.00 | 1196.00 | +0.34% | 860,785 |
| 2026-03-30 | 1184.00 | 1198.00 | 1182.06 | 1192.00 | +0.34% | 1,040,538 |
| 2026-03-27 | 1200.00 | 1210.00 | 1182.16 | 1188.00 | -1.49% | 816,017 |
| 2026-03-26 | 1204.00 | 1214.00 | 1201.10 | 1206.00 | -0.50% | 874,949 |
| 2026-03-25 | 1208.00 | 1220.00 | 1207.20 | 1212.00 | +0.66% | 638,195 |
| 2026-03-24 | 1208.00 | 1208.00 | 1192.00 | 1204.00 | +0.33% | 746,350 |
| 2026-03-23 | 1188.00 | 1218.00 | 1178.00 | 1200.00 | -0.66% | 1,343,927 |
| 2026-03-20 | 1214.00 | 1214.69 | 1202.00 | 1208.00 | -0.33% | 1,293,435 |
| 2026-03-19 | 1216.00 | 1222.00 | 1206.65 | 1212.00 | -1.62% | 918,279 |
| 2026-03-18 | 1246.00 | 1248.00 | 1230.00 | 1232.00 | -0.65% | 631,352 |
| 2026-03-17 | 1228.00 | 1246.00 | 1228.00 | 1240.00 | +0.65% | 576,899 |
| 2026-03-16 | 1232.00 | 1238.00 | 1224.00 | 1232.00 | +0.16% | 1,003,598 |
| 2026-03-13 | 1216.00 | 1238.00 | 1211.60 | 1230.00 | +0.16% | 791,058 |
| 2026-03-12 | 1224.00 | 1232.00 | 1218.00 | 1228.00 | -0.32% | 851,275 |
| 2026-03-11 | 1230.00 | 1240.00 | 1228.00 | 1232.00 | -0.96% | 749,279 |
| 2026-03-10 | 1232.00 | 1246.00 | 1230.72 | 1244.00 | +1.30% | 841,119 |
| 2026-03-09 | 1214.00 | 1228.00 | 1196.00 | 1228.00 | -0.81% | 1,357,316 |
| 2026-03-06 | 1254.00 | 1262.00 | 1228.00 | 1238.00 | -1.75% | 986,358 |
| 2026-03-05 | 1256.00 | 1266.00 | 1250.00 | 1260.00 | -0.16% | 828,025 |
| 2026-03-04 | 1240.00 | 1262.00 | 1240.00 | 1262.00 | +1.61% | 1,962,075 |
| 2026-03-03 | 1266.00 | 1268.00 | 1234.00 | 1242.00 | -2.82% | 940,823 |
| 2026-03-02 | 1274.00 | 1280.00 | 1264.00 | 1278.00 | -0.47% | 1,018,029 |
| 2026-02-27 | 1282.00 | 1290.00 | 1278.00 | 1284.00 | +0.31% | 571,622 |
| 2026-02-26 | 1276.00 | 1282.59 | 1270.48 | 1280.00 | +0.31% | 402,340 |
| 2026-02-25 | 1280.00 | 1282.00 | 1266.00 | 1276.00 | +0.47% | 310,083 |
| 2026-02-24 | 1268.00 | 1276.11 | 1266.00 | 1270.00 | +0.00% | 387,142 |
| 2026-02-23 | 1274.00 | 1282.57 | 1268.00 | 1270.00 | -1.09% | 439,964 |
| 2026-02-20 | 1280.00 | 1288.00 | 1275.66 | 1284.00 | +0.31% | 583,041 |
| 2026-02-19 | 1286.00 | 1286.00 | 1271.50 | 1280.00 | +0.16% | 397,384 |
| 2026-02-18 | 1264.00 | 1280.00 | 1264.00 | 1278.00 | +0.63% | 526,098 |
| 2026-02-17 | 1258.00 | 1272.00 | 1257.78 | 1270.00 | +0.63% | 473,722 |
| 2026-02-16 | 1260.00 | 1268.00 | 1254.52 | 1262.00 | +0.16% | 777,505 |
| 2026-02-13 | 1252.00 | 1264.00 | 1252.00 | 1260.00 | +0.00% | 499,377 |
| 2026-02-12 | 1276.00 | 1276.00 | 1255.05 | 1260.00 | -0.32% | 585,977 |
| 2026-02-11 | 1266.00 | 1278.00 | 1262.76 | 1264.00 | -0.47% | 379,523 |
| 2026-02-10 | 1266.00 | 1272.00 | 1257.86 | 1270.00 | +0.63% | 931,086 |
| 2026-02-09 | 1270.00 | 1270.00 | 1257.58 | 1262.00 | +0.32% | 573,755 |
| 2026-02-06 | 1250.00 | 1262.00 | 1240.00 | 1258.00 | +0.32% | 417,615 |
| 2026-02-05 | 1256.00 | 1262.71 | 1250.00 | 1254.00 | +0.00% | 493,372 |
| 2026-02-04 | 1258.00 | 1260.00 | 1248.80 | 1254.00 | -0.16% | 479,723 |
| 2026-02-03 | 1264.00 | 1274.00 | 1254.00 | 1256.00 | -1.10% | 628,712 |
| 2026-02-02 | 1246.00 | 1272.67 | 1244.00 | 1270.00 | +1.11% | 596,179 |
| 2026-01-30 | 1252.00 | 1256.00 | 1242.00 | 1256.00 | +0.80% | 732,252 |
| 2026-01-29 | 1258.00 | 1260.00 | 1242.00 | 1246.00 | -1.58% | 451,004 |
| 2026-01-28 | 1262.00 | 1268.00 | 1258.00 | 1266.00 | +0.32% | 888,486 |
| 2026-01-27 | 1268.00 | 1272.00 | 1262.00 | 1262.00 | -0.32% | 364,987 |
| 2026-01-26 | 1270.00 | 1272.00 | 1262.90 | 1266.00 | -0.47% | 449,538 |
| 2026-01-23 | 1278.00 | 1286.00 | 1270.42 | 1272.00 | -0.62% | 443,890 |
| 2026-01-22 | 1284.00 | 1288.00 | 1274.02 | 1280.00 | +0.16% | 492,287 |
| 2026-01-21 | 1274.00 | 1280.84 | 1266.00 | 1278.00 | +0.31% | 626,034 |
| 2026-01-20 | 1270.00 | 1274.00 | 1260.00 | 1274.00 | -0.47% | 749,676 |
| 2026-01-19 | 1282.00 | 1286.00 | 1274.00 | 1280.00 | -1.08% | 723,773 |
| 2026-01-16 | 1296.00 | 1304.00 | 1292.72 | 1294.00 | -0.61% | 424,213 |
| 2026-01-15 | 1292.00 | 1302.00 | 1286.00 | 1302.00 | +1.24% | 377,208 |
| 2026-01-14 | 1294.00 | 1296.00 | 1282.00 | 1286.00 | -0.31% | 549,415 |
| 2026-01-13 | 1290.00 | 1296.00 | 1286.00 | 1290.00 | -0.31% | 627,057 |
| 2026-01-12 | 1294.00 | 1296.00 | 1289.00 | 1294.00 | -0.31% | 494,821 |
| 2026-01-09 | 1292.00 | 1302.00 | 1291.92 | 1298.00 | +0.31% | 306,441 |
| 2026-01-08 | 1292.00 | 1296.58 | 1288.00 | 1294.00 | +0.00% | 726,867 |
| 2026-01-07 | 1300.00 | 1300.00 | 1290.00 | 1294.00 | +0.00% | 360,054 |
| 2026-01-06 | 1288.00 | 1296.94 | 1284.00 | 1294.00 | +0.47% | 534,488 |
| 2026-01-05 | 1282.00 | 1290.00 | 1278.00 | 1288.00 | +1.10% | 891,724 |
| 2026-01-02 | 1290.00 | 1290.00 | 1266.00 | 1274.00 | -0.62% | 355,003 |
| 2025-12-31 | 1280.00 | 1282.00 | 1275.00 | 1282.00 | +0.31% | 105,571 |
| 2025-12-30 | 1276.00 | 1282.00 | 1270.00 | 1278.00 | +0.16% | 173,288 |
| 2025-12-29 | 1276.00 | 1279.23 | 1268.00 | 1276.00 | +0.16% | 904,924 |
| 2025-12-24 | 1274.00 | 1278.00 | 1267.92 | 1274.00 | -0.16% | 110,402 |
| 2025-12-23 | 1276.00 | 1278.00 | 1268.00 | 1276.00 | +0.16% | 279,174 |
| 2025-12-22 | 1284.00 | 1284.00 | 1270.00 | 1274.00 | -0.62% | 646,523 |
| 2025-12-19 | 1274.00 | 1285.26 | 1273.61 | 1282.00 | +0.47% | 730,835 |
| 2025-12-18 | 1264.00 | 1280.00 | 1264.00 | 1276.00 | +0.79% | 403,745 |
| 2025-12-17 | 1282.00 | 1286.00 | 1266.00 | 1266.00 | -0.31% | 653,760 |
| 2025-12-16 | 1274.00 | 1274.00 | 1268.00 | 1270.00 | -0.63% | 715,989 |
| 2025-12-15 | 1284.00 | 1284.00 | 1270.00 | 1278.00 | +0.16% | 442,337 |
| 2025-12-12 | 1280.00 | 1284.00 | 1272.00 | 1276.00 | +0.63% | 728,160 |
| 2025-12-11 | 1268.00 | 1270.70 | 1263.92 | 1268.00 | +0.00% | 391,181 |
| 2025-12-10 | 1272.00 | 1276.00 | 1266.00 | 1268.00 | -0.47% | 365,216 |
| 2025-12-09 | 1272.00 | 1278.10 | 1269.08 | 1274.00 | -0.16% | 235,838 |
| 2025-12-08 | 1282.00 | 1282.00 | 1270.64 | 1276.00 | -0.16% | 495,168 |
| 2025-12-05 | 1270.00 | 1280.00 | 1270.00 | 1278.00 | +0.79% | 587,431 |
| 2025-12-04 | 1274.00 | 1274.00 | 1264.00 | 1268.00 | -0.31% | 634,744 |
| 2025-12-03 | 1280.00 | 1280.00 | 1262.00 | 1272.00 | -0.47% | 716,880 |
| 2025-12-02 | 1274.00 | 1280.00 | 1272.00 | 1278.00 | +0.16% | 782,597 |
| 2025-12-01 | 1280.00 | 1281.41 | 1270.00 | 1276.00 | -0.78% | 694,364 |
| 2025-11-28 | 1278.00 | 1286.00 | 1266.00 | 1286.00 | +0.94% | 725,817 |
| 2025-11-27 | 1280.00 | 1282.00 | 1270.90 | 1274.00 | -0.93% | 502,003 |
| 2025-11-26 | 1280.00 | 1288.00 | 1279.28 | 1286.00 | +1.10% | 488,574 |
| 2025-11-25 | 1270.00 | 1274.00 | 1262.00 | 1272.00 | +0.16% | 760,101 |
| 2025-11-24 | 1272.00 | 1272.00 | 1260.00 | 1270.00 | +0.95% | 738,975 |
| 2025-11-21 | 1246.00 | 1258.00 | 1242.00 | 1258.00 | -0.63% | 887,792 |
| 2025-11-20 | 1274.00 | 1274.00 | 1262.00 | 1266.00 | +0.32% | 1,357,839 |
| 2025-11-19 | 1252.00 | 1262.00 | 1248.00 | 1262.00 | +0.64% | 1,219,463 |
| 2025-11-18 | 1254.00 | 1258.00 | 1246.00 | 1254.00 | -1.42% | 770,153 |
| 2025-11-17 | 1290.00 | 1290.00 | 1265.74 | 1272.00 | -0.78% | 728,364 |
| 2025-11-14 | 1282.00 | 1283.00 | 1263.25 | 1282.00 | -0.62% | 753,545 |
| 2025-11-13 | 1310.00 | 1310.00 | 1282.00 | 1290.00 | -1.07% | 959,702 |
| 2025-11-12 | 1300.00 | 1308.00 | 1289.17 | 1304.00 | +0.93% | 1,278,850 |
| 2025-11-11 | 1290.00 | 1293.00 | 1286.00 | 1292.00 | +0.62% | 799,197 |
| 2025-11-10 | 1274.00 | 1286.00 | 1274.00 | 1284.00 | +1.90% | 1,290,206 |
| 2025-11-07 | 1274.00 | 1274.00 | 1256.00 | 1260.00 | -1.10% | 772,462 |
| 2025-11-06 | 1294.00 | 1294.00 | 1270.00 | 1274.00 | -1.55% | 763,401 |
| 2025-11-05 | 1282.00 | 1294.00 | 1275.45 | 1294.00 | +0.31% | 1,145,068 |
| 2025-11-04 | 1278.00 | 1290.00 | 1269.68 | 1290.00 | +0.31% | 1,016,182 |
| 2025-11-03 | 1288.00 | 1292.00 | 1278.00 | 1286.00 | +0.00% | 843,926 |
| 2025-10-31 | 1292.00 | 1294.39 | 1280.00 | 1286.00 | -0.62% | 660,304 |
| 2025-10-30 | 1290.00 | 1294.00 | 1282.00 | 1294.00 | +0.00% | 814,273 |
| 2025-10-29 | 1300.00 | 1300.00 | 1287.24 | 1294.00 | +0.00% | 777,602 |
| 2025-10-28 | 1296.00 | 1298.00 | 1288.00 | 1294.00 | +0.00% | 1,414,664 |
| 2025-10-27 | 1294.00 | 1298.00 | 1288.00 | 1294.00 | +0.31% | 511,447 |
| 2025-10-24 | 1286.00 | 1290.02 | 1280.00 | 1290.00 | +0.62% | 700,415 |
| 2025-10-23 | 1270.00 | 1282.00 | 1265.04 | 1282.00 | +0.47% | 922,272 |
| 2025-10-22 | 1280.00 | 1281.40 | 1270.00 | 1276.00 | +0.16% | 867,315 |
| 2025-10-21 | 1268.00 | 1276.00 | 1264.54 | 1274.00 | +0.47% | 571,006 |
| 2025-10-20 | 1266.00 | 1268.00 | 1254.00 | 1268.00 | +1.28% | 758,246 |
| 2025-10-17 | 1244.00 | 1254.00 | 1230.08 | 1252.00 | -0.48% | 1,019,398 |
| 2025-10-16 | 1268.00 | 1274.00 | 1254.00 | 1258.00 | -0.94% | 471,118 |
| 2025-10-15 | 1266.00 | 1270.00 | 1261.21 | 1270.00 | +0.79% | 808,224 |
| 2025-10-14 | 1254.00 | 1261.04 | 1240.96 | 1260.00 | +0.16% | 1,000,477 |
| 2025-10-13 | 1258.00 | 1263.33 | 1245.04 | 1258.00 | -0.16% | 746,777 |
| 2025-10-10 | 1280.00 | 1282.00 | 1250.20 | 1260.00 | -1.41% | 738,996 |
| 2025-10-09 | 1280.00 | 1284.00 | 1268.00 | 1278.00 | +0.16% | 1,040,297 |
| 2025-10-08 | 1270.00 | 1276.00 | 1268.00 | 1276.00 | +0.47% | 708,806 |
| 2025-10-07 | 1268.00 | 1278.00 | 1262.00 | 1270.00 | +0.32% | 807,181 |
| 2025-10-06 | 1270.00 | 1276.00 | 1264.00 | 1266.00 | -0.31% | 463,978 |
| 2025-10-03 | 1274.00 | 1278.00 | 1269.38 | 1270.00 | +0.00% | 311,500 |
| 2025-10-02 | 1272.00 | 1274.00 | 1265.00 | 1270.00 | +0.47% | 728,757 |
| 2025-10-01 | 1252.00 | 1266.00 | 1249.20 | 1264.00 | +0.48% | 505,428 |
| 2025-09-30 | 1262.00 | 1266.00 | 1256.00 | 1258.00 | -0.32% | 497,672 |
| 2025-09-29 | 1262.00 | 1266.00 | 1258.00 | 1262.00 | +0.48% | 496,596 |
| 2025-09-26 | 1256.00 | 1260.00 | 1252.00 | 1256.00 | -0.16% | 529,082 |
| 2025-09-25 | 1256.00 | 1258.00 | 1246.77 | 1258.00 | +0.00% | 725,616 |
| 2025-09-24 | 1256.00 | 1258.00 | 1250.00 | 1258.00 | -0.16% | 819,944 |
| 2025-09-23 | 1256.00 | 1262.00 | 1254.00 | 1260.00 | +0.16% | 654,328 |
| 2025-09-22 | 1262.00 | 1264.00 | 1249.65 | 1258.00 | -0.32% | 923,898 |
| 2025-09-19 | 1264.00 | 1264.96 | 1258.00 | 1262.00 | -0.16% | 1,034,562 |
| 2025-09-18 | 1252.00 | 1264.00 | 1246.00 | 1264.00 | +1.61% | 443,130 |
| 2025-09-17 | 1246.00 | 1248.00 | 1242.00 | 1244.00 | +0.00% | 332,998 |
| 2025-09-16 | 1256.00 | 1256.00 | 1240.00 | 1244.00 | -0.80% | 455,936 |
| 2025-09-15 | 1258.00 | 1258.00 | 1247.00 | 1254.00 | +0.00% | 756,898 |
| 2025-09-12 | 1260.00 | 1262.00 | 1252.20 | 1254.00 | -0.32% | 233,975 |
| 2025-09-11 | 1250.00 | 1260.00 | 1250.00 | 1258.00 | +0.64% | 365,914 |
| 2025-09-10 | 1244.00 | 1260.00 | 1244.00 | 1250.00 | -0.32% | 698,528 |
| 2025-09-09 | 1258.00 | 1258.00 | 1250.00 | 1254.00 | -0.16% | 218,273 |
| 2025-09-08 | 1258.00 | 1258.00 | 1250.00 | 1256.00 | +0.64% | 332,104 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+2.76%）。最も弱い月：3月（-7.39%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Alliance Witan Ord（ALW.L）の直近終値は？
2026-09-02 時点で 1359.00。Closelookデータレイクの日次価格記録より。
ALW.L の52週高値・安値は？
直近52週間で高値 1394.00、安値 1178.00（2026-09-02 時点）。
Alliance Witan Ord が歴史的に最も強い月と弱い月は？
歴史的に、ALW.L の最も強い月は 5月（平均 +2.76%）、最も弱い月は 3月（平均 -7.39%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー422本から計算。