Tate

TATE
🏛️ イギリス →
449.60
最終更新: 2025-09-26
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
2023-12-29 672.00 672.00 659.00 659.00 0.5M
2023-12-28 658.50 666.25 657.00 663.50 0.9M
2023-12-27 669.00 674.50 659.00 661.50 2.0M
2023-12-22 661.50 670.00 660.00 670.00 0.6M
2023-12-21 652.50 665.00 652.00 662.50 0.9M
2023-12-20 654.00 659.00 644.50 656.50 1.2M
2023-12-19 646.50 653.00 644.00 648.50 1.6M
2023-12-18 640.00 646.03 630.20 646.00 1.6M
2023-12-15 655.50 658.50 635.00 637.00 2.8M
2023-12-14 650.00 662.00 649.50 653.00 3.1M
2023-12-13 633.00 639.50 628.00 639.00 4.7M
2023-12-12 650.00 656.00 635.91 636.00 1.0M
2023-12-11 641.00 653.00 641.00 649.50 0.7M
2023-12-08 640.00 651.00 638.00 644.00 1.1M
2023-12-07 643.50 657.00 637.53 643.50 0.9M
2023-12-06 640.00 645.50 636.40 636.50 2.0M
2023-12-05 622.00 640.00 619.50 640.00 4.2M
2023-12-04 635.00 635.00 618.00 630.50 0.9M
2023-12-01 622.50 629.50 614.00 624.00 0.6M
2023-11-30 620.50 622.50 614.00 617.00 1.2M
2023-11-29 610.00 626.00 610.00 618.00 0.7M
2023-11-28 625.00 626.50 619.51 624.00 4.0M
2023-11-27 635.50 635.50 619.50 625.50 3.6M
2023-11-24 635.00 635.00 613.00 624.00 0.3M
2023-11-23 620.00 627.50 620.00 626.00 0.3M
2023-11-22 626.50 638.50 621.00 628.50 0.6M
2023-11-21 626.00 633.00 622.00 631.50 0.4M
2023-11-20 636.00 638.50 622.00 625.00 0.5M
2023-11-17 639.50 644.00 630.89 637.50 0.7M
2023-11-16 640.00 649.00 638.71 640.50 0.6M
2023-11-15 648.00 661.00 645.50 648.00 1.0M
2023-11-14 624.00 648.50 616.50 647.00 1.2M
2023-11-13 636.00 637.50 621.97 625.00 2.4M
2023-11-10 651.50 652.00 632.50 636.00 2.2M
2023-11-09 651.50 664.00 644.00 652.00 3.3M
2023-11-08 632.50 655.50 625.50 655.50 2.0M
2023-11-07 632.00 639.00 629.00 632.50 1.1M
2023-11-06 627.50 641.00 627.50 632.00 0.8M
2023-11-03 643.00 646.29 639.00 640.00 0.8M
2023-11-02 639.00 647.89 635.00 643.00 4.8M
2023-11-01 631.00 634.50 624.71 631.50 1.0M
2023-10-31 624.00 634.50 616.50 630.50 2.1M
2023-10-30 630.00 630.00 615.50 627.00 3.5M
2023-10-27 642.00 642.00 614.50 614.50 0.8M
2023-10-26 634.50 634.50 625.00 628.50 1.1M
2023-10-25 624.00 630.00 617.00 630.00 1.0M
2023-10-24 627.00 628.50 616.38 622.50 0.7M
2023-10-23 634.00 641.50 615.00 624.50 0.7M
2023-10-20 602.50 619.50 600.00 619.50 3.7M
2023-10-19 632.50 637.00 612.00 612.00 1.5M
2023-10-18 654.00 656.50 644.86 645.00 1.1M
2023-10-17 650.00 659.00 650.00 657.00 0.6M
2023-10-16 655.00 659.00 652.00 657.50 1.4M
2023-10-13 676.50 676.50 652.00 653.50 1.0M
2023-10-12 674.00 680.50 665.50 666.00 0.7M
2023-10-11 672.00 682.00 668.50 673.00 0.4M
2023-10-10 673.50 682.50 673.00 673.50 0.7M
2023-10-09 661.50 674.00 661.50 669.00 1.9M
2023-10-06 688.50 688.50 660.00 670.00 1.9M
2023-10-05 678.00 678.00 668.00 669.50 0.6M
2023-10-04 664.00 670.50 661.24 664.50 0.9M
2023-10-03 667.00 673.50 667.00 667.00 1.8M
2023-10-02 695.00 695.10 671.50 673.50 0.7M
2023-09-29 683.50 693.50 680.50 685.50 1.4M
2023-09-28 684.00 686.50 678.00 684.50 0.8M
2023-09-27 681.50 690.00 681.00 682.50 0.8M
2023-09-26 678.50 683.00 674.00 681.50 0.8M
2023-09-25 695.00 698.12 678.00 683.00 1.8M
2023-09-22 696.00 699.50 690.89 692.50 0.9M
2023-09-21 706.50 709.00 700.50 700.50 0.6M
2023-09-20 702.50 716.50 700.20 710.00 0.6M
2023-09-19 699.00 701.50 691.50 699.00 0.9M
2023-09-18 708.50 710.00 697.00 697.00 4.0M
2023-09-15 699.00 710.00 699.00 710.00 1.4M
2023-09-14 700.00 701.50 693.50 701.00 1.3M
2023-09-13 713.50 713.50 690.00 695.00 0.5M
2023-09-12 709.50 709.50 695.00 699.00 2.7M
2023-09-11 696.00 698.50 688.50 695.50 1.4M
2023-09-08 692.00 696.50 688.50 694.50 0.3M
2023-09-07 713.00 713.00 689.50 691.50 0.8M
2023-09-06 679.50 698.50 679.50 696.00 1.0M
2023-09-05 715.00 715.00 689.50 697.50 0.7M
2023-09-04 684.50 704.50 684.50 698.00 0.4M
2023-09-01 692.00 705.50 692.00 698.00 1.6M
2023-08-31 716.00 718.00 706.00 706.50 1.4M
2023-08-30 719.00 721.00 711.50 717.00 0.4M
2023-08-29 712.00 717.50 709.90 716.00 1.3M
2023-08-25 716.00 716.00 705.00 709.00 0.5M
2023-08-24 716.00 716.00 706.67 707.00 0.3M
2023-08-23 701.50 710.50 698.00 704.00 0.5M
2023-08-22 707.50 707.50 697.00 698.50 1.2M
2023-08-21 705.50 708.00 697.00 698.50 0.9M
2023-08-18 702.50 706.50 698.50 706.00 1.5M
2023-08-17 713.00 713.00 703.39 704.00 0.7M
2023-08-16 717.00 719.50 712.50 716.00 0.4M
2023-08-15 705.00 719.50 705.00 716.00 0.4M
2023-08-14 738.00 738.00 715.50 720.50 0.7M
2023-08-11 723.50 727.50 717.50 717.50 0.4M
2023-08-10 728.00 731.00 721.00 727.50 2.7M
2023-08-09 755.50 755.50 726.50 726.50 1.1M
2023-08-08 746.00 751.50 732.00 735.00 1.1M
2023-08-07 740.50 754.50 740.50 744.50 0.6M
2023-08-04 743.00 756.50 740.45 751.00 1.1M
2023-08-03 744.50 745.00 737.50 740.50 0.5M
2023-08-02 734.00 747.00 734.00 742.00 0.6M
2023-08-01 746.50 759.00 744.00 749.00 0.5M
2023-07-31 748.00 757.00 746.50 746.50 0.8M
2023-07-28 760.00 777.50 756.50 757.50 2.1M
2023-07-27 753.50 766.27 753.50 760.00 3.7M
2023-07-26 768.00 768.00 746.00 752.50 0.5M
2023-07-25 762.00 763.50 745.50 749.00 0.7M
2023-07-24 748.50 751.50 741.50 745.50 0.8M
2023-07-21 750.50 758.50 744.50 749.00 0.9M
2023-07-20 727.50 748.50 727.50 746.50 0.6M
2023-07-19 731.50 747.00 731.00 744.00 0.9M
2023-07-18 710.00 726.50 710.00 726.00 0.8M
2023-07-17 733.00 733.00 725.00 725.50 0.4M
2023-07-14 730.00 737.50 728.00 729.00 0.8M
2023-07-13 731.00 739.00 730.50 733.00 0.7M
2023-07-12 730.00 736.00 723.50 734.50 2.9M
2023-07-11 718.00 727.00 716.50 726.00 1.0M
2023-07-10 713.50 721.50 713.50 719.00 0.8M
2023-07-07 730.50 730.50 715.00 716.50 0.7M
2023-07-06 717.50 725.50 715.50 716.00 1.0M
2023-07-05 725.50 726.50 719.50 725.50 2.2M
2023-07-04 724.50 728.00 720.89 721.00 0.6M
2023-07-03 722.50 725.00 715.50 722.00 1.8M
2023-06-30 716.00 730.50 716.00 726.00 1.1M
2023-06-29 724.00 726.00 714.50 718.50 0.8M
2023-06-28 724.00 728.00 712.00 726.50 0.9M
2023-06-27 720.00 720.00 712.00 715.50 1.2M
2023-06-26 723.50 723.50 712.50 719.00 4.7M
2023-06-23 739.00 739.00 723.95 724.00 1.6M
2023-06-22 742.50 744.50 734.00 736.00 1.7M
2023-06-21 752.50 760.50 748.50 759.00 1.2M
2023-06-20 760.50 762.50 749.00 756.00 1.8M
2023-06-19 756.00 765.50 752.50 758.50 3.5M
2023-06-16 745.50 763.00 742.00 759.50 3.6M
2023-06-15 747.50 748.00 739.00 741.00 1.0M
2023-06-14 760.50 763.00 743.00 743.00 1.6M
2023-06-13 770.00 770.00 746.50 758.50 0.7M
2023-06-12 761.00 762.50 749.50 757.50 0.7M
2023-06-09 751.50 760.79 747.94 756.00 2.3M
2023-06-08 792.50 795.00 754.00 759.00 1.7M
2023-06-07 787.00 797.00 785.00 792.00 0.6M
2023-06-06 782.50 795.00 782.50 795.00 0.8M
2023-06-05 798.00 798.00 790.50 792.00 0.6M
2023-06-02 792.00 800.00 786.50 792.00 0.7M
2023-06-01 788.50 793.50 786.50 792.50 1.0M
2023-05-31 774.50 793.00 773.00 786.00 1.2M
2023-05-30 802.00 813.50 780.00 781.50 1.9M
2023-05-26 815.00 817.00 796.50 799.50 1.6M
2023-05-25 804.50 812.50 789.50 799.50 1.4M
2023-05-24 788.00 790.00 777.00 784.50 2.0M
2023-05-23 773.00 796.00 773.00 790.50 0.5M
2023-05-22 792.00 796.00 787.13 792.50 1.3M
2023-05-19 784.00 789.00 781.50 786.50 0.8M
2023-05-18 772.00 791.50 772.00 787.00 1.2M
2023-05-17 779.50 797.50 779.50 782.00 1.5M
2023-05-16 817.00 817.00 788.50 799.50 0.9M
2023-05-15 799.50 827.00 799.50 815.50 0.8M
2023-05-12 820.50 827.50 813.50 818.50 0.7M
2023-05-11 789.00 815.50 789.00 814.50 1.9M
2023-05-10 820.50 820.50 804.00 813.50 1.1M
2023-05-09 826.50 828.50 816.67 817.50 1.5M
2023-05-05 831.50 837.50 828.50 831.50 0.6M
2023-05-04 825.00 830.00 818.00 830.00 1.0M
2023-05-03 798.00 828.00 798.00 827.00 1.2M
2023-05-02 817.00 821.00 812.50 820.00 0.9M
2023-04-28 801.50 816.00 801.50 815.00 1.0M
2023-04-27 795.50 817.50 795.50 811.00 2.2M
2023-04-26 800.50 818.14 800.50 816.50 0.7M
2023-04-25 811.50 822.00 811.50 819.00 2.0M
2023-04-24 815.00 815.50 807.50 814.50 0.8M
2023-04-21 814.50 814.50 805.00 811.00 0.6M
2023-04-20 798.50 808.00 796.50 807.50 0.8M
2023-04-19 794.00 800.00 793.50 799.50 0.7M
2023-04-18 800.00 800.00 789.50 794.50 0.4M
2023-04-17 770.50 796.50 770.50 789.00 0.7M
2023-04-14 786.00 791.28 783.00 787.00 0.8M
2023-04-13 793.00 793.00 781.00 786.00 0.9M
2023-04-12 794.00 794.00 781.00 785.50 0.7M
2023-04-11 786.00 796.00 786.00 794.00 0.7M
2023-04-06 787.00 787.00 779.95 787.00 1.1M
2023-04-05 782.50 782.50 774.00 777.00 0.9M
2023-04-04 793.00 793.00 779.50 782.50 0.5M
2023-04-03 788.50 788.50 778.50 783.00 0.9M
2023-03-31 780.00 788.60 779.00 784.60 3.3M
2023-03-30 768.40 791.80 768.40 779.40 0.9M
2023-03-29 784.80 791.80 781.60 791.80 1.3M
2023-03-28 783.00 787.80 779.80 784.20 0.4M
2023-03-27 785.60 789.84 777.20 781.00 0.9M
2023-03-24 790.00 791.80 782.00 782.00 1.2M
2023-03-23 796.00 796.00 787.00 793.40 0.3M
2023-03-22 780.60 793.20 780.60 791.40 1.3M
2023-03-21 780.00 786.80 778.60 786.80 0.5M
2023-03-20 751.60 778.80 751.60 778.00 0.6M
2023-03-17 775.20 780.40 765.40 771.40 2.2M
2023-03-16 773.40 779.60 769.00 776.80 0.9M
2023-03-15 774.00 783.28 758.80 766.20 1.4M
2023-03-14 770.00 775.00 761.58 775.00 1.1M
2023-03-13 789.80 790.20 769.00 772.60 1.5M
2023-03-10 794.60 798.02 787.40 789.20 0.7M
2023-03-09 790.60 801.80 790.60 797.80 0.5M
2023-03-08 786.20 799.80 785.60 799.40 0.5M
2023-03-07 791.40 797.40 786.00 791.00 0.6M
2023-03-06 798.20 799.64 790.80 793.60 0.5M
2023-03-03 806.20 807.40 793.40 796.80 0.9M
2023-03-02 798.20 805.60 796.40 804.80 0.7M
2023-03-01 790.00 806.40 790.00 800.00 0.5M
2023-02-28 807.60 807.60 798.40 802.40 1.0M
2023-02-27 800.00 809.20 799.80 809.20 0.5M
2023-02-24 798.40 802.60 792.40 798.00 1.6M
2023-02-23 805.00 807.60 796.60 796.80 0.8M
2023-02-22 797.20 807.00 795.00 803.40 0.8M
2023-02-21 797.40 809.60 797.40 800.20 1.7M
2023-02-20 808.40 810.20 803.23 806.80 0.4M
2023-02-17 800.00 808.60 797.00 803.80 0.9M
2023-02-16 810.00 814.20 800.60 805.00 0.7M
2023-02-15 805.00 809.80 791.80 809.80 2.2M
2023-02-14 785.00 803.00 785.00 792.80 0.8M
2023-02-13 793.00 795.40 787.60 792.00 0.8M
2023-02-10 815.00 815.00 782.20 787.20 1.0M
2023-02-09 809.00 813.40 795.60 795.60 1.7M
2023-02-08 785.00 809.00 782.60 808.20 2.2M
2023-02-07 790.00 791.60 776.80 779.00 2.0M
2023-02-06 780.60 787.00 772.20 787.00 2.2M
2023-02-03 770.00 780.40 765.20 775.00 0.9M
2023-02-02 755.40 773.60 748.60 772.80 1.7M
2023-02-01 751.00 759.20 751.00 752.60 1.7M
2023-01-31 765.00 765.00 751.40 753.00 2.1M
2023-01-30 748.60 761.60 747.44 759.20 2.6M
2023-01-27 771.80 771.80 751.80 754.80 1.3M
2023-01-26 730.00 772.60 730.00 767.40 2.0M
2023-01-25 743.60 746.00 719.00 723.20 1.4M
2023-01-24 734.60 752.40 734.60 745.20 0.7M
2023-01-23 751.00 757.60 743.38 750.00 2.1M
2023-01-20 757.00 757.60 750.00 751.60 0.5M
2023-01-19 769.00 769.20 751.20 754.80 3.2M
2023-01-18 772.00 774.60 762.00 765.00 1.2M
2023-01-17 760.20 777.80 760.20 772.40 1.2M
2023-01-16 750.00 772.20 750.00 768.40 0.4M
2023-01-13 763.00 769.00 755.80 755.80 0.6M
2023-01-12 765.00 771.00 760.80 761.60 0.8M
2023-01-11 742.00 767.20 742.00 760.20 2.0M
2023-01-10 734.60 748.20 734.05 745.80 1.4M
2023-01-09 741.20 742.06 735.00 738.40 0.7M
2023-01-06 737.40 741.60 728.20 741.00 0.9M
2023-01-05 720.00 735.40 720.00 726.20 0.6M
2023-01-04 718.00 739.80 714.80 735.80 0.9M
2023-01-03 713.60 720.80 709.60 714.80 1.3M