TP ICAP Group PLC (TCAPI)

TCAPI
🏛️ イギリス →
275.50
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 196.00 196.00 193.80 195.30 0.3M
2023-12-28 194.30 197.00 191.60 194.80 1.1M
2023-12-27 192.14 195.30 187.60 194.30 1.4M
2023-12-22 193.88 195.70 187.50 195.70 0.7M
2023-12-21 193.20 193.20 185.40 191.60 2.7M
2023-12-20 189.50 191.30 188.70 190.40 2.5M
2023-12-19 190.50 190.86 183.90 187.20 2.1M
2023-12-18 190.40 191.90 185.60 185.90 2.8M
2023-12-15 195.50 197.10 189.30 189.50 3.5M
2023-12-14 193.20 196.33 193.20 196.00 1.6M
2023-12-13 186.10 192.30 186.10 190.40 1.2M
2023-12-12 192.00 193.98 189.90 190.00 1.2M
2023-12-11 192.00 192.00 187.20 191.70 1.0M
2023-12-08 190.00 191.20 187.50 190.20 1.5M
2023-12-07 186.60 189.90 182.10 187.30 5.5M
2023-12-06 190.00 190.00 183.90 185.90 4.1M
2023-12-05 190.00 190.00 183.80 187.60 1.4M
2023-12-04 189.20 189.90 185.59 186.30 1.1M
2023-12-01 185.50 189.60 183.80 189.20 1.3M
2023-11-30 181.30 189.10 181.30 185.20 2.1M
2023-11-29 181.94 187.10 178.50 186.60 3.1M
2023-11-28 180.60 183.80 179.90 181.90 1.7M
2023-11-27 183.86 185.00 180.20 183.30 0.6M
2023-11-24 186.00 186.00 182.20 183.50 1.2M
2023-11-23 184.00 184.70 178.80 184.00 1.0M
2023-11-22 180.00 184.20 178.90 183.20 1.4M
2023-11-21 185.00 186.20 181.40 181.40 1.2M
2023-11-20 188.50 188.50 182.85 183.90 0.9M
2023-11-17 181.60 184.60 179.00 184.00 2.3M
2023-11-16 184.10 185.20 179.60 179.80 1.2M
2023-11-15 185.00 185.40 181.50 181.50 1.3M
2023-11-14 178.70 181.20 172.70 181.20 5.8M
2023-11-13 178.70 179.70 174.20 175.70 2.5M
2023-11-10 180.00 180.00 173.00 174.70 0.5M
2023-11-09 173.90 177.40 171.17 176.60 1.4M
2023-11-08 172.00 172.80 166.70 171.30 4.5M
2023-11-07 164.30 170.10 164.30 167.90 0.9M
2023-11-06 172.50 173.70 168.00 168.30 0.9M
2023-11-03 169.50 171.50 165.30 168.40 0.7M
2023-11-02 161.40 167.81 161.40 167.10 2.0M
2023-11-01 158.40 167.30 157.90 162.60 1.5M
2023-10-31 164.20 167.80 153.00 157.10 2.7M
2023-10-30 166.58 168.40 163.20 164.90 2.2M
2023-10-27 163.60 167.90 163.30 166.00 1.1M
2023-10-26 170.10 173.60 164.80 166.80 6.7M
2023-10-25 173.80 173.80 164.40 166.70 1.3M
2023-10-24 174.90 176.10 169.30 170.80 1.2M
2023-10-23 167.70 171.60 165.60 171.60 0.8M
2023-10-20 165.00 171.40 164.00 169.30 2.0M
2023-10-19 166.65 168.60 163.80 167.50 1.0M
2023-10-18 165.80 169.80 164.50 165.00 0.7M
2023-10-17 162.90 170.30 162.90 169.10 0.7M
2023-10-16 158.90 167.20 158.90 166.80 2.3M
2023-10-13 168.80 171.80 162.00 162.10 1.0M
2023-10-12 167.70 173.10 166.90 170.70 0.8M
2023-10-11 168.00 168.70 163.50 166.50 1.0M
2023-10-10 161.59 168.60 155.30 165.20 3.5M
2023-10-09 158.30 165.90 158.30 161.80 0.7M
2023-10-06 161.80 162.50 157.30 161.70 0.9M
2023-10-05 156.20 159.20 156.20 157.40 0.5M
2023-10-04 157.59 160.10 154.70 156.30 0.9M
2023-10-03 162.70 164.40 156.40 156.40 1.1M
2023-10-02 169.60 172.50 162.30 162.70 0.9M
2023-09-29 170.30 172.30 168.50 170.10 1.5M
2023-09-28 171.73 171.73 164.60 168.00 0.9M
2023-09-27 172.30 172.30 168.07 171.20 0.9M
2023-09-26 171.70 171.70 165.78 170.00 0.8M
2023-09-25 169.30 174.55 164.88 166.90 0.5M
2023-09-22 168.90 174.10 165.90 173.00 1.5M
2023-09-21 164.70 167.40 164.60 166.30 0.8M
2023-09-20 169.20 169.20 166.70 167.90 0.6M
2023-09-19 164.50 166.60 162.06 165.70 2.5M
2023-09-18 163.30 168.50 163.30 164.10 0.5M
2023-09-15 161.20 168.50 161.20 167.00 2.1M
2023-09-14 168.87 168.87 163.80 165.60 1.0M
2023-09-13 166.95 167.20 162.10 165.60 0.5M
2023-09-12 166.20 167.00 164.50 165.40 0.7M
2023-09-11 158.80 165.65 158.80 165.10 0.4M
2023-09-08 164.00 164.00 160.90 162.20 0.3M
2023-09-07 164.00 164.00 161.60 162.00 0.3M
2023-09-06 157.70 164.00 157.70 162.20 1.1M
2023-09-05 164.20 164.20 162.20 162.30 0.3M
2023-09-04 167.70 167.70 163.70 163.70 0.4M
2023-09-01 163.40 166.50 161.60 165.60 0.3M
2023-08-31 169.18 169.18 163.70 165.20 2.9M
2023-08-30 169.50 169.50 166.30 167.50 0.7M
2023-08-29 164.20 167.30 164.20 166.00 0.8M
2023-08-25 162.15 164.10 161.50 162.90 1.0M
2023-08-24 159.60 162.94 159.60 162.50 0.7M
2023-08-23 155.88 158.70 155.88 158.50 1.7M
2023-08-22 161.10 161.10 156.80 157.50 0.5M
2023-08-21 160.32 164.50 158.10 158.10 0.4M
2023-08-18 170.00 170.00 160.90 161.90 0.5M
2023-08-17 164.10 169.90 164.10 166.00 0.4M
2023-08-16 168.60 170.15 167.00 167.60 0.4M
2023-08-15 167.94 170.70 166.30 168.00 0.8M
2023-08-14 167.01 167.13 163.70 167.00 0.5M
2023-08-11 166.10 179.10 166.10 166.90 0.8M
2023-08-10 168.11 170.10 163.90 167.00 1.0M
2023-08-09 161.20 180.00 161.20 165.30 1.4M
2023-08-08 154.50 158.80 151.50 154.50 0.4M
2023-08-07 158.34 158.37 154.10 155.10 0.4M
2023-08-04 155.50 160.50 155.50 158.80 0.4M
2023-08-03 155.10 159.10 155.10 157.80 0.4M
2023-08-02 155.07 158.11 153.10 156.40 0.4M
2023-08-01 159.94 160.04 155.70 158.50 0.3M
2023-07-31 155.90 162.20 155.90 159.00 0.4M
2023-07-28 155.50 160.00 155.50 159.20 0.3M
2023-07-27 162.65 162.65 157.70 158.90 0.3M
2023-07-26 164.40 164.90 160.40 161.80 0.5M
2023-07-25 163.39 163.39 159.20 160.50 0.4M
2023-07-24 162.00 166.70 159.90 160.60 0.3M
2023-07-21 163.68 164.90 161.39 162.20 3.5M
2023-07-20 164.24 166.30 162.10 164.00 0.6M
2023-07-19 160.00 166.40 159.15 165.00 0.8M
2023-07-18 155.84 159.80 155.84 159.40 2.7M
2023-07-17 154.51 159.20 153.60 156.10 3.0M
2023-07-14 149.90 157.20 149.60 156.60 0.8M
2023-07-13 153.65 154.27 152.26 153.40 0.3M
2023-07-12 143.50 153.40 143.50 153.40 3.0M
2023-07-11 148.30 148.30 145.20 146.00 1.2M
2023-07-10 145.20 146.00 143.90 144.70 1.1M
2023-07-07 143.80 146.10 141.40 145.30 1.1M
2023-07-06 143.15 145.70 140.60 141.00 1.7M
2023-07-05 149.35 149.35 145.60 145.60 0.4M
2023-07-04 150.80 151.90 148.30 148.30 5.6M
2023-07-03 151.00 154.40 150.00 150.00 0.6M
2023-06-30 151.00 153.00 149.10 151.20 3.2M
2023-06-29 157.80 157.80 146.70 151.20 1.5M
2023-06-28 155.64 158.74 153.21 157.70 0.3M
2023-06-27 158.70 158.70 152.70 153.70 2.0M
2023-06-26 156.00 157.00 153.50 154.30 0.6M
2023-06-23 157.50 158.60 154.70 155.00 0.8M
2023-06-22 156.80 156.80 154.60 155.00 0.6M
2023-06-21 160.40 160.40 155.10 156.60 0.3M
2023-06-20 161.00 161.00 153.80 156.60 0.5M
2023-06-19 155.10 159.00 153.72 157.50 0.5M
2023-06-16 160.97 163.30 158.23 159.70 1.6M
2023-06-15 158.30 159.01 155.40 157.70 0.3M
2023-06-14 159.36 162.09 158.50 158.60 1.2M
2023-06-13 159.20 160.20 152.30 157.60 0.9M
2023-06-12 157.51 159.00 154.50 155.60 1.5M
2023-06-09 158.30 158.30 152.10 155.00 0.4M
2023-06-08 156.70 156.70 152.00 154.00 0.6M
2023-06-07 155.90 155.90 151.40 152.90 0.4M
2023-06-06 154.70 156.00 153.80 154.50 0.4M
2023-06-05 153.10 158.10 153.10 155.80 0.5M
2023-06-02 157.80 157.80 152.70 154.80 2.9M
2023-06-01 151.00 155.00 151.00 153.30 0.3M
2023-05-31 157.90 157.90 151.50 151.50 0.8M
2023-05-30 157.60 158.30 153.40 154.00 0.3M
2023-05-26 154.70 159.60 152.00 153.60 0.3M
2023-05-25 159.00 159.00 154.80 155.80 0.4M
2023-05-24 163.70 163.70 154.90 156.30 0.9M
2023-05-23 161.10 164.90 159.50 160.00 1.1M
2023-05-22 164.40 164.40 161.10 162.00 1.1M
2023-05-19 163.30 165.30 161.50 164.40 0.4M
2023-05-18 158.50 164.60 158.50 162.70 0.4M
2023-05-17 170.50 170.50 159.70 162.80 0.6M
2023-05-16 168.70 173.20 167.90 169.00 0.4M
2023-05-15 170.50 170.90 167.80 169.70 0.4M
2023-05-12 170.30 171.50 168.55 169.40 0.3M
2023-05-11 167.10 171.20 167.10 169.70 0.4M
2023-05-10 173.50 173.50 168.80 170.00 0.5M
2023-05-09 177.20 177.20 168.80 171.00 0.4M
2023-05-05 173.10 173.20 168.70 172.60 0.3M
2023-05-04 169.80 171.10 167.30 171.00 0.9M
2023-05-03 165.00 169.30 163.80 169.30 2.9M
2023-05-02 173.10 173.10 165.30 165.30 0.5M
2023-04-28 166.00 170.71 166.00 170.10 1.1M
2023-04-27 164.60 169.00 164.60 167.70 0.3M
2023-04-26 166.50 170.60 165.80 167.60 1.0M
2023-04-25 175.30 175.30 168.60 170.20 0.3M
2023-04-24 169.70 174.00 169.70 170.50 0.3M
2023-04-21 170.60 174.30 169.00 173.20 0.8M
2023-04-20 171.00 172.90 169.70 169.70 1.0M
2023-04-19 169.20 171.00 166.10 169.90 0.7M
2023-04-18 171.60 172.90 169.30 170.00 0.8M
2023-04-17 174.60 177.50 169.30 170.30 1.1M
2023-04-14 176.00 176.60 172.70 173.80 0.4M
2023-04-13 175.80 176.60 173.10 174.80 0.3M
2023-04-12 182.40 186.40 177.85 181.20 0.4M
2023-04-11 179.71 183.40 176.94 181.80 0.8M
2023-04-06 175.30 180.50 174.20 180.50 0.7M
2023-04-05 180.70 180.70 174.00 174.50 1.0M
2023-04-04 181.40 181.40 175.70 178.20 1.6M
2023-04-03 180.90 182.50 176.20 177.70 0.8M
2023-03-31 177.10 181.50 177.10 180.10 2.2M
2023-03-30 176.90 182.20 176.90 181.40 1.2M
2023-03-29 181.10 181.10 176.40 179.80 0.7M
2023-03-28 184.30 184.30 175.90 176.80 1.2M
2023-03-27 181.80 182.10 179.00 179.50 0.7M
2023-03-24 185.40 185.40 175.80 180.10 1.0M
2023-03-23 178.45 187.00 176.40 185.70 2.4M
2023-03-22 182.10 182.10 176.40 177.30 0.9M
2023-03-21 168.40 178.40 168.40 178.40 0.9M
2023-03-20 169.82 175.70 167.60 171.60 0.8M
2023-03-17 162.90 172.00 162.90 171.00 2.7M
2023-03-16 166.80 168.00 162.70 166.90 1.0M
2023-03-15 174.30 174.30 161.40 161.90 1.5M
2023-03-14 180.10 183.40 158.40 170.20 6.9M
2023-03-13 180.40 186.40 176.43 178.40 1.0M
2023-03-10 189.00 196.00 180.20 185.20 1.7M
2023-03-09 184.30 192.90 184.30 190.50 0.5M
2023-03-08 198.30 198.30 187.60 188.90 0.5M
2023-03-07 202.60 202.60 193.60 194.60 1.6M
2023-03-06 193.30 199.50 192.50 199.50 1.1M
2023-03-03 195.50 198.40 192.70 197.60 0.7M
2023-03-02 195.00 198.70 194.30 194.80 1.8M
2023-03-01 194.50 195.20 189.30 195.00 5.2M
2023-02-28 185.50 193.00 184.80 193.00 2.7M
2023-02-27 179.40 186.00 179.40 186.00 0.4M
2023-02-24 181.70 185.20 178.50 180.80 0.4M
2023-02-23 181.00 186.00 180.40 184.00 0.4M
2023-02-22 184.90 184.90 179.10 181.70 0.4M
2023-02-21 184.10 184.20 181.00 183.40 1.7M
2023-02-20 180.60 184.60 178.20 183.50 0.5M
2023-02-17 180.70 182.70 179.60 181.00 0.7M
2023-02-16 185.90 185.90 179.60 181.30 1.8M
2023-02-15 180.36 182.60 177.90 181.80 0.9M
2023-02-14 180.00 180.40 174.31 180.30 0.6M
2023-02-13 174.29 178.60 171.60 177.40 0.6M
2023-02-10 168.30 174.20 168.30 174.10 0.5M
2023-02-09 176.50 176.50 170.24 171.80 4.4M
2023-02-08 177.70 179.20 172.30 172.30 1.2M
2023-02-07 179.80 181.00 175.50 177.20 0.5M
2023-02-06 177.10 181.50 177.10 180.40 0.5M
2023-02-03 181.19 181.90 178.50 181.00 0.4M
2023-02-02 173.30 181.80 173.30 181.20 0.5M
2023-02-01 172.00 181.70 172.00 176.90 1.4M
2023-01-31 183.70 183.70 175.00 176.60 1.3M
2023-01-30 181.30 185.40 179.75 184.60 0.9M
2023-01-27 176.00 182.70 176.00 182.70 0.5M
2023-01-26 178.10 179.30 175.00 178.00 0.5M
2023-01-25 183.50 183.50 175.30 176.30 0.4M
2023-01-24 176.60 182.50 175.85 178.40 0.3M
2023-01-23 175.70 180.40 175.50 176.70 0.4M
2023-01-20 173.60 180.40 173.22 177.90 0.9M
2023-01-19 175.50 175.50 172.10 173.30 0.7M
2023-01-18 175.80 177.50 173.90 173.90 0.8M
2023-01-17 180.70 182.20 174.20 176.30 1.0M
2023-01-16 180.54 183.90 178.73 181.60 0.4M
2023-01-13 180.30 186.20 179.80 180.60 0.8M
2023-01-12 180.13 181.50 176.45 180.60 1.6M
2023-01-11 178.32 182.50 176.90 176.90 0.9M
2023-01-10 175.40 179.30 173.04 176.00 0.5M
2023-01-09 181.80 183.20 176.60 176.60 0.4M
2023-01-06 180.00 180.00 174.50 177.30 0.5M
2023-01-05 175.20 178.10 174.90 177.60 0.3M
2023-01-04 174.90 176.80 172.20 176.10 0.6M
2023-01-03 174.70 178.50 171.70 174.20 3.4M