Tate

TATE
🏛️ イギリス →
446.40
最終更新: 2025-09-29
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
2022-12-30 714.00 717.80 710.44 711.20 0.3M
2022-12-29 717.80 717.80 709.00 716.60 0.5M
2022-12-28 709.60 721.00 709.60 717.20 0.3M
2022-12-23 714.60 716.20 711.20 715.80 0.2M
2022-12-22 716.00 725.20 713.60 714.80 0.4M
2022-12-21 727.80 727.80 704.60 721.00 0.9M
2022-12-20 713.40 715.40 706.49 708.20 0.5M
2022-12-19 717.00 721.80 712.60 721.80 0.6M
2022-12-16 721.40 723.60 711.40 712.60 1.3M
2022-12-15 723.20 731.60 721.00 725.40 0.7M
2022-12-14 723.00 729.60 717.20 728.00 1.0M
2022-12-13 735.80 735.80 721.00 724.40 3.1M
2022-12-12 727.00 728.20 720.60 727.20 1.3M
2022-12-09 722.20 728.40 715.60 728.00 1.1M
2022-12-08 731.40 732.00 717.40 717.60 0.9M
2022-12-07 720.40 732.20 720.40 729.80 0.9M
2022-12-06 733.20 735.40 720.40 720.40 1.4M
2022-12-05 737.80 737.80 730.79 730.80 0.9M
2022-12-02 734.80 739.80 731.20 738.20 5.0M
2022-12-01 730.00 742.60 730.00 736.00 1.0M
2022-11-30 736.60 736.60 729.60 730.80 4.8M
2022-11-29 760.00 760.00 733.20 733.20 3.1M
2022-11-28 744.00 746.60 738.00 741.20 0.8M
2022-11-25 740.00 744.60 723.20 743.80 1.6M
2022-11-24 759.40 759.40 729.60 742.60 0.9M
2022-11-23 742.40 744.60 735.80 735.80 0.7M
2022-11-22 740.80 746.60 737.60 740.40 1.2M
2022-11-21 723.20 742.00 723.20 740.00 1.3M
2022-11-18 726.40 729.60 722.20 725.20 1.2M
2022-11-17 717.60 724.80 712.80 724.80 1.9M
2022-11-16 702.40 714.40 699.80 710.20 1.1M
2022-11-15 703.80 714.80 699.60 703.20 0.8M
2022-11-14 693.40 712.00 690.40 702.20 1.1M
2022-11-11 728.60 731.60 702.80 706.80 1.5M
2022-11-10 720.00 743.60 720.00 738.40 1.3M
2022-11-09 707.60 718.20 707.20 714.00 1.0M
2022-11-08 724.60 724.60 706.20 707.60 0.8M
2022-11-07 721.20 721.20 704.68 711.40 0.6M
2022-11-04 681.00 709.60 681.00 705.80 0.8M
2022-11-03 681.00 701.20 681.00 701.20 0.6M
2022-11-02 716.00 716.00 695.00 699.00 0.9M
2022-11-01 714.20 714.20 701.80 702.00 1.9M
2022-10-31 708.40 708.40 698.60 701.00 1.2M
2022-10-28 692.60 699.40 687.40 698.00 0.6M
2022-10-27 716.00 716.00 692.20 695.20 0.6M
2022-10-26 705.80 705.80 688.00 698.00 1.0M
2022-10-25 685.00 693.00 681.60 693.00 2.7M
2022-10-24 685.00 686.80 672.60 684.00 0.4M
2022-10-21 678.40 685.00 669.60 676.00 0.8M
2022-10-20 681.40 686.00 673.80 680.00 0.8M
2022-10-19 681.60 683.00 676.46 678.40 0.5M
2022-10-18 685.20 685.60 671.20 680.60 0.6M
2022-10-17 676.40 686.20 674.00 679.00 1.6M
2022-10-14 677.00 682.00 669.80 674.00 1.7M
2022-10-13 650.40 668.00 648.00 668.00 1.9M
2022-10-12 660.00 672.60 659.40 659.40 1.0M
2022-10-11 663.60 700.00 663.60 667.60 0.9M
2022-10-10 670.00 682.00 665.40 678.80 0.7M
2022-10-07 674.20 681.80 672.00 672.00 0.6M
2022-10-06 699.40 699.40 673.60 677.20 0.9M
2022-10-05 673.60 692.40 673.60 683.40 1.5M
2022-10-04 680.00 693.60 671.60 693.60 2.5M
2022-10-03 675.00 677.40 666.40 671.00 1.0M
2022-09-30 660.00 683.00 659.60 680.00 2.9M
2022-09-29 660.00 662.40 651.40 657.20 1.3M
2022-09-28 657.00 666.60 647.80 662.20 1.1M
2022-09-27 680.00 682.60 663.60 663.60 1.0M
2022-09-26 676.00 684.40 673.00 676.80 2.0M
2022-09-23 691.20 693.80 676.00 683.20 1.0M
2022-09-22 692.20 702.00 688.80 691.20 0.7M
2022-09-21 683.40 694.40 681.03 693.00 2.6M
2022-09-20 710.00 710.00 686.60 687.80 2.6M
2022-09-16 711.40 724.40 700.40 701.60 2.8M
2022-09-15 713.20 718.60 706.20 712.60 1.7M
2022-09-14 715.00 719.60 696.20 696.20 1.7M
2022-09-13 724.20 741.40 718.80 718.80 1.9M
2022-09-12 731.00 739.60 707.00 735.80 3.0M
2022-09-09 755.00 761.20 751.20 761.20 1.1M
2022-09-08 732.20 756.20 732.20 748.20 1.7M
2022-09-07 745.00 754.80 743.20 751.00 1.2M
2022-09-06 750.00 758.75 731.20 753.00 0.7M
2022-09-05 746.00 752.07 732.80 750.00 1.0M
2022-09-02 746.00 758.00 746.00 758.00 0.6M
2022-09-01 755.00 763.00 748.80 752.20 1.0M
2022-08-31 775.00 775.00 753.83 764.20 2.3M
2022-08-30 762.80 791.60 762.80 771.40 1.1M
2022-08-26 785.00 785.60 778.40 781.40 1.1M
2022-08-25 783.60 785.40 762.20 779.00 0.5M
2022-08-24 774.00 782.40 769.20 781.20 0.9M
2022-08-23 770.20 778.00 765.00 773.40 0.8M
2022-08-22 777.60 787.80 777.60 779.60 0.4M
2022-08-19 784.00 794.20 772.80 790.60 1.2M
2022-08-18 790.00 796.20 783.79 790.60 0.4M
2022-08-17 792.00 801.80 791.40 793.20 0.9M
2022-08-16 800.00 803.40 794.80 800.80 0.9M
2022-08-15 796.00 802.80 793.40 797.60 0.3M
2022-08-12 797.00 801.00 788.00 795.80 0.5M
2022-08-11 786.40 802.40 786.40 797.00 0.7M
2022-08-10 795.00 802.00 791.40 802.00 0.6M
2022-08-09 789.80 801.20 789.80 793.60 0.4M
2022-08-08 799.80 802.70 794.40 799.00 0.4M
2022-08-05 798.00 808.20 796.80 798.20 0.6M
2022-08-04 790.20 809.40 790.20 803.80 0.8M
2022-08-03 796.80 805.60 796.00 805.60 1.6M
2022-08-02 792.60 803.40 792.60 800.40 4.6M
2022-08-01 780.00 802.60 780.00 801.00 0.6M
2022-07-29 799.40 802.80 795.20 802.80 1.4M
2022-07-28 778.80 799.20 778.80 796.00 0.8M
2022-07-27 800.00 804.80 795.00 797.00 0.9M
2022-07-26 776.40 804.60 776.40 795.40 0.7M
2022-07-25 776.60 800.00 776.60 798.00 1.9M
2022-07-22 778.60 800.20 778.60 794.00 9.4M
2022-07-21 785.00 792.60 780.80 790.00 0.6M
2022-07-20 789.80 791.76 784.80 785.40 0.8M
2022-07-19 769.80 789.40 764.80 785.20 0.9M
2022-07-18 781.40 785.40 777.00 778.60 1.0M
2022-07-15 774.40 780.60 769.40 778.80 0.9M
2022-07-14 777.80 777.80 768.50 772.20 1.0M
2022-07-13 777.60 780.60 771.80 772.80 0.8M
2022-07-12 775.00 781.60 769.40 778.60 1.1M
2022-07-11 770.00 778.00 768.00 778.00 0.7M
2022-07-08 773.40 775.40 768.20 773.00 0.8M
2022-07-07 782.60 782.60 773.40 773.80 1.6M
2022-07-06 779.80 785.80 775.80 776.40 2.0M
2022-07-05 780.00 781.80 767.00 775.00 2.1M
2022-07-04 768.60 776.00 761.40 772.00 1.8M
2022-07-01 743.00 765.80 740.80 760.20 1.1M
2022-06-30 759.40 759.80 747.93 749.40 3.0M
2022-06-29 765.40 779.80 760.80 779.80 1.2M
2022-06-28 772.40 780.00 771.99 772.00 1.1M
2022-06-27 766.00 780.60 764.20 778.60 0.9M
2022-06-24 751.00 767.40 747.60 765.40 0.9M
2022-06-23 750.20 755.60 734.20 749.00 1.1M
2022-06-22 761.40 766.40 749.00 753.80 3.5M
2022-06-21 755.20 781.60 755.20 768.60 5.3M
2022-06-20 775.00 776.80 755.80 773.80 4.0M
2022-06-17 747.00 769.00 744.40 763.60 5.8M
2022-06-16 759.00 759.80 741.20 744.00 2.1M
2022-06-15 740.40 765.00 737.20 760.00 6.3M
2022-06-14 745.50 749.00 729.41 733.50 1.7M
2022-06-13 737.50 739.50 721.72 738.50 1.4M
2022-06-10 756.00 762.00 732.50 743.50 2.0M
2022-06-09 745.00 778.26 745.00 762.00 1.9M
2022-06-08 758.50 759.50 740.00 745.00 1.4M
2022-06-07 752.50 760.00 751.00 757.00 1.2M
2022-06-06 755.50 768.50 753.00 753.00 0.8M
2022-06-01 754.50 756.50 746.50 752.00 1.1M
2022-05-31 752.50 752.50 741.00 744.50 1.8M
2022-05-30 759.50 767.00 750.57 753.00 1.5M
2022-05-27 762.00 765.50 750.12 755.00 0.6M
2022-05-26 767.50 772.48 763.00 764.00 0.8M
2022-05-25 768.00 771.50 763.65 771.50 0.9M
2022-05-24 762.00 765.00 751.35 760.50 2.8M
2022-05-23 760.00 762.50 753.50 761.50 0.6M
2022-05-20 739.00 757.41 738.50 754.50 0.9M
2022-05-19 753.00 759.92 730.00 740.00 0.8M
2022-05-18 787.50 791.00 761.00 761.00 1.6M
2022-05-17 783.00 786.50 775.50 784.00 1.2M
2022-05-16 771.50 782.50 766.00 779.00 1.1M
2022-05-13 766.00 776.00 765.24 776.00 0.6M
2022-05-12 756.50 764.37 755.00 759.50 0.9M
2022-05-11 767.00 771.00 759.50 769.00 1.2M
2022-05-10 766.50 775.50 763.00 765.00 0.9M
2022-05-09 770.00 770.81 759.00 761.50 1.4M
2022-05-06 781.50 783.00 761.35 770.00 2.0M
2022-05-05 795.10 795.40 782.10 785.80 1.4M
2022-05-04 800.10 814.90 776.60 781.90 1.5M
2022-05-03 791.90 807.50 778.04 800.00 1.5M
2022-04-29 764.57 784.66 761.55 781.67 1.3M
2022-04-28 783.68 786.90 777.64 777.64 1.5M
2022-04-27 780.26 781.27 766.38 778.85 1.0M
2022-04-26 781.06 785.09 777.42 779.66 1.4M
2022-04-25 765.37 777.64 761.14 776.24 2.8M
2022-04-22 768.19 782.20 766.98 772.61 0.8M
2022-04-21 769.19 776.84 767.58 775.83 1.0M
2022-04-20 769.80 776.24 762.55 769.39 1.9M
2022-04-19 774.63 776.03 746.86 767.18 1.7M
2022-04-14 779.86 779.86 766.20 776.24 0.9M
2022-04-13 770.20 773.57 763.96 767.99 0.8M
2022-04-12 781.67 781.67 765.17 772.21 1.0M
2022-04-11 776.64 781.27 770.40 781.27 1.3M
2022-04-08 769.60 778.85 765.37 778.85 1.1M
2022-04-07 756.92 767.58 747.76 767.58 2.1M
2022-04-06 755.31 764.57 749.07 753.10 2.2M
2022-04-05 742.43 757.12 737.84 757.12 1.5M
2022-04-04 743.44 746.26 734.59 742.23 3.0M
2022-04-01 736.60 739.82 731.21 734.18 1.5M
2022-03-31 729.36 750.48 728.95 736.60 1.5M
2022-03-30 718.49 728.95 718.49 723.72 0.9M
2022-03-29 740.62 740.62 723.32 726.34 0.8M
2022-03-28 721.51 730.36 721.11 725.33 0.9M
2022-03-25 714.45 725.93 711.85 722.31 0.7M
2022-03-24 719.70 721.71 710.44 714.27 0.6M
2022-03-23 716.08 723.92 716.08 719.30 0.6M
2022-03-22 729.76 738.41 719.09 719.90 1.7M
2022-03-21 727.14 735.99 727.14 729.36 1.1M
2022-03-18 733.98 735.39 721.91 730.96 3.4M
2022-03-17 713.06 733.14 713.06 731.57 1.3M
2022-03-16 721.71 731.37 717.08 727.54 1.8M
2022-03-15 706.62 717.69 702.19 714.27 0.7M
2022-03-14 696.56 708.83 693.34 708.63 0.8M
2022-03-11 694.75 704.21 685.90 691.73 1.6M
2022-03-10 706.82 708.23 685.90 693.14 1.1M
2022-03-09 688.51 732.91 682.88 706.42 3.4M
2022-03-08 671.81 688.51 671.61 676.04 1.6M
2022-03-07 685.09 690.82 662.06 678.05 1.9M
2022-03-04 723.92 725.53 692.74 695.15 1.9M
2022-03-03 744.85 747.87 723.92 725.33 1.2M
2022-03-02 751.49 760.34 737.26 748.07 2.5M
2022-03-01 757.52 764.57 753.30 755.31 9.4M
2022-02-28 754.71 757.72 743.88 757.72 4.0M
2022-02-25 730.76 760.14 730.76 755.51 2.6M
2022-02-24 750.88 758.73 733.80 734.39 1.6M
2022-02-23 765.37 777.44 759.94 765.97 2.9M
2022-02-22 753.50 768.39 749.40 766.78 1.5M
2022-02-21 772.01 772.61 758.73 760.74 2.3M
2022-02-18 770.60 778.25 767.78 768.99 1.3M
2022-02-17 773.62 774.83 767.38 769.60 1.4M
2022-02-16 762.55 775.83 761.39 773.82 1.9M
2022-02-15 749.48 761.35 744.85 760.14 3.8M
2022-02-14 753.10 757.43 741.83 748.87 4.7M
2022-02-11 754.51 766.78 734.59 760.54 4.2M
2022-02-10 704.61 706.02 691.53 694.35 3.3M
2022-02-09 711.05 721.31 702.80 702.80 4.5M
2022-02-08 727.95 731.57 709.84 719.09 2.7M
2022-02-07 722.11 731.77 722.11 728.15 2.0M
2022-02-04 740.42 740.42 719.30 720.70 3.1M
2022-02-03 732.37 743.84 722.51 727.34 8.7M
2022-02-02 721.71 735.59 709.68 735.39 3.0M
2022-02-01 723.32 723.32 707.63 709.24 3.0M
2022-01-31 726.74 734.59 710.64 710.64 1.6M
2022-01-28 732.37 735.31 724.73 731.57 1.8M
2022-01-27 721.11 740.02 719.05 736.40 1.1M
2022-01-26 723.32 730.96 718.01 718.89 1.1M
2022-01-25 721.71 722.72 710.04 719.50 1.4M
2022-01-24 732.78 738.21 715.47 715.47 2.3M
2022-01-21 726.14 734.59 725.73 734.59 3.1M
2022-01-20 736.60 743.24 732.37 733.18 1.5M
2022-01-19 731.97 739.01 730.76 735.79 1.8M
2022-01-18 721.71 740.62 719.30 734.39 1.6M
2022-01-17 734.39 737.81 721.71 723.12 1.2M
2022-01-14 718.89 728.15 717.69 722.72 1.5M
2022-01-13 707.63 724.93 706.42 723.32 2.0M
2022-01-12 703.80 712.25 698.77 708.83 1.6M
2022-01-11 706.02 707.42 697.77 699.58 2.0M
2022-01-10 702.80 710.44 694.95 699.58 3.3M
2022-01-07 680.87 689.72 674.63 685.29 1.6M
2022-01-06 677.45 680.46 671.61 680.06 2.2M
2022-01-05 687.91 693.54 681.47 681.47 1.0M
2022-01-04 667.99 688.11 667.99 688.11 1.7M