Great Portland Estates PLC (GPEG)

GPEG
🏛️ イギリス →
312.50
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
2022-12-30 418.92 422.65 411.03 411.03 0.1M
2022-12-29 418.92 418.92 407.71 415.01 0.2M
2022-12-28 418.92 418.92 409.53 414.18 0.2M
2022-12-23 413.36 417.67 406.54 414.68 0.1M
2022-12-22 412.52 415.59 409.70 412.36 0.2M
2022-12-21 402.56 414.02 402.56 411.03 1.0M
2022-12-20 412.69 416.84 403.22 407.71 1.4M
2022-12-19 418.12 422.65 411.86 418.09 0.2M
2022-12-16 438.43 438.43 413.02 422.65 6.5M
2022-12-15 432.62 435.52 420.58 428.46 0.7M
2022-12-14 418.09 425.14 414.85 424.31 0.5M
2022-12-13 407.04 428.05 403.72 418.09 0.7M
2022-12-12 418.09 418.09 401.23 407.37 0.4M
2022-12-09 411.03 415.59 399.07 415.01 0.9M
2022-12-08 422.24 425.56 411.53 411.69 0.8M
2022-12-07 431.37 431.37 421.82 423.48 0.9M
2022-12-06 421.82 425.97 417.67 423.48 0.5M
2022-12-05 425.56 425.56 416.01 424.73 0.6M
2022-12-02 413.68 423.48 413.19 415.59 0.3M
2022-12-01 423.48 427.22 414.02 417.25 0.5M
2022-11-30 430.13 430.13 411.19 413.68 1.6M
2022-11-29 430.13 430.13 416.01 420.58 1.0M
2022-11-28 435.94 437.60 420.16 420.16 0.5M
2022-11-25 441.75 441.75 419.33 435.94 1.9M
2022-11-24 430.96 449.22 429.71 440.50 1.8M
2022-11-23 444.24 449.64 438.43 440.92 0.3M
2022-11-22 456.70 456.70 440.50 446.32 0.4M
2022-11-21 459.60 459.60 431.37 445.90 0.7M
2022-11-18 452.55 452.55 440.50 448.81 1.6M
2022-11-17 458.77 458.77 421.82 443.00 0.8M
2022-11-16 460.85 462.51 450.47 450.88 0.5M
2022-11-15 471.23 474.96 461.68 463.34 0.3M
2022-11-14 487.42 487.42 457.94 469.57 0.3M
2022-11-11 451.71 485.76 451.71 478.29 0.7M
2022-11-10 435.52 464.59 425.97 461.26 0.4M
2022-11-09 437.60 440.50 428.88 437.18 0.2M
2022-11-08 456.28 456.28 439.26 440.09 0.5M
2022-11-07 435.94 452.13 434.69 448.81 1.2M
2022-11-04 433.86 438.01 420.16 436.77 0.4M
2022-11-03 425.56 429.30 418.09 428.05 0.3M
2022-11-02 439.26 439.26 425.56 432.62 0.4M
2022-11-01 433.86 440.50 428.46 436.77 0.3M
2022-10-31 413.02 427.22 413.02 426.80 0.7M
2022-10-28 415.18 425.56 410.70 422.65 0.4M
2022-10-27 415.59 433.03 415.59 425.56 0.3M
2022-10-26 427.63 428.88 413.19 420.16 0.4M
2022-10-25 387.28 422.24 387.28 418.50 0.6M
2022-10-24 392.76 397.08 376.65 396.91 0.7M
2022-10-21 398.74 398.74 379.31 386.45 0.4M
2022-10-20 388.61 394.42 376.15 390.77 0.4M
2022-10-19 391.10 393.26 373.00 379.47 0.7M
2022-10-18 387.45 395.08 380.47 390.60 0.6M
2022-10-17 377.31 386.95 369.01 383.63 0.4M
2022-10-14 369.18 377.98 364.70 369.84 0.4M
2022-10-13 369.18 375.99 354.56 365.52 0.4M
2022-10-12 358.38 367.68 352.24 361.54 0.5M
2022-10-11 377.81 377.81 363.86 366.52 0.3M
2022-10-10 367.35 381.96 367.35 375.65 0.5M
2022-10-07 381.80 381.96 371.83 376.48 0.6M
2022-10-06 360.21 376.48 360.21 376.48 0.6M
2022-10-05 385.45 385.45 367.85 371.67 0.4M
2022-10-04 384.12 391.76 376.15 381.96 0.5M
2022-10-03 365.52 376.98 362.87 370.84 0.8M
2022-09-30 341.44 365.49 341.44 365.36 1.6M
2022-09-29 363.53 364.03 346.09 349.08 0.9M
2022-09-28 337.79 358.22 322.33 358.22 1.1M
2022-09-27 372.50 372.50 339.12 339.78 0.7M
2022-09-26 377.81 377.81 359.88 359.88 0.6M
2022-09-23 390.43 393.59 377.15 379.97 1.2M
2022-09-22 409.03 409.03 388.28 394.42 0.5M
2022-09-21 415.01 425.56 410.53 412.02 1.6M
2022-09-20 424.31 427.63 415.01 415.59 0.4M
2022-09-16 422.24 429.30 411.19 428.05 1.9M
2022-09-15 419.33 424.73 409.11 423.90 1.4M
2022-09-14 421.82 421.82 404.72 412.02 0.6M
2022-09-13 435.94 435.94 412.69 413.52 0.7M
2022-09-12 434.69 434.69 423.48 430.96 0.4M
2022-09-09 424.31 429.71 423.90 424.73 0.4M
2022-09-08 430.96 430.96 418.50 421.82 0.3M
2022-09-07 433.86 433.86 419.33 422.65 0.5M
2022-09-06 415.18 428.88 415.18 423.90 0.3M
2022-09-05 418.09 428.05 417.25 420.16 0.2M
2022-09-02 418.92 430.13 414.18 429.71 0.5M
2022-09-01 410.53 420.16 403.89 414.18 0.6M
2022-08-31 421.41 426.39 411.36 413.52 1.1M
2022-08-30 425.97 436.56 423.48 425.56 0.5M
2022-08-26 428.05 435.52 426.39 429.30 0.3M
2022-08-25 435.94 443.41 430.96 430.96 0.1M
2022-08-24 448.39 453.38 434.28 438.43 0.3M
2022-08-23 462.09 462.09 443.00 444.24 0.4M
2022-08-22 469.15 470.40 456.70 456.70 0.3M
2022-08-19 474.96 477.87 469.98 470.81 0.1M
2022-08-18 473.72 478.29 469.15 478.29 0.2M
2022-08-17 485.76 488.67 468.74 472.47 0.3M
2022-08-16 494.89 499.88 485.34 485.34 0.3M
2022-08-15 499.05 500.71 489.91 495.72 0.3M
2022-08-12 494.06 494.48 486.38 491.99 0.3M
2022-08-11 513.58 513.58 487.55 490.33 0.2M
2022-08-10 494.06 501.54 484.51 501.54 0.2M
2022-08-09 499.05 499.05 487.00 489.08 0.2M
2022-08-08 498.63 504.03 495.72 495.72 0.3M
2022-08-05 498.42 500.71 488.67 491.16 0.2M
2022-08-04 492.82 506.93 492.82 498.21 0.1M
2022-08-03 499.88 505.07 496.55 502.78 0.3M
2022-08-02 499.88 506.10 496.55 498.21 0.2M
2022-08-01 509.84 517.73 505.69 507.35 0.2M
2022-07-29 496.97 517.73 496.97 514.41 0.3M
2022-07-28 488.25 499.05 488.25 497.38 0.2M
2022-07-27 501.54 504.86 491.16 492.40 0.3M
2022-07-26 502.78 505.27 497.80 499.46 0.2M
2022-07-25 515.65 520.22 504.86 506.10 0.2M
2022-07-22 489.08 515.24 489.08 510.25 0.2M
2022-07-21 508.18 508.18 491.99 498.63 0.3M
2022-07-20 485.34 499.05 485.34 496.14 0.2M
2022-07-19 475.80 493.65 475.80 489.91 0.4M
2022-07-18 488.67 494.89 486.59 491.16 0.2M
2022-07-15 473.30 489.08 473.30 488.67 0.2M
2022-07-14 473.30 483.68 473.30 480.78 0.2M
2022-07-13 484.51 486.17 479.53 482.44 0.3M
2022-07-12 479.95 487.42 474.55 481.19 0.4M
2022-07-11 489.91 499.05 489.91 494.06 0.1M
2022-07-08 510.25 510.25 494.06 499.05 0.2M
2022-07-07 489.08 501.95 489.08 496.14 0.3M
2022-07-06 477.46 491.57 472.89 489.91 0.4M
2022-07-05 465.00 474.96 464.59 470.40 0.5M
2022-07-04 473.30 474.13 464.17 470.40 0.3M
2022-07-01 469.57 479.95 466.66 468.32 0.3M
2022-06-30 498.21 499.46 474.96 475.80 0.7M
2022-06-29 516.90 523.13 500.29 500.29 0.5M
2022-06-28 522.30 531.84 519.39 528.11 0.3M
2022-06-27 503.61 522.30 503.61 516.07 0.3M
2022-06-24 489.50 519.39 489.50 513.58 0.3M
2022-06-23 513.58 513.58 501.54 501.54 0.2M
2022-06-22 520.63 521.05 504.03 510.67 0.4M
2022-06-21 528.94 528.94 510.67 511.50 0.2M
2022-06-20 531.43 531.43 511.40 516.48 0.2M
2022-06-17 520.22 525.20 510.25 523.96 1.5M
2022-06-16 531.43 531.43 509.01 510.25 0.9M
2022-06-15 527.69 528.52 518.56 524.37 0.5M
2022-06-14 521.05 522.71 506.93 514.82 0.5M
2022-06-13 531.43 532.26 513.16 516.48 0.5M
2022-06-10 532.26 540.56 530.60 533.92 0.4M
2022-06-09 543.88 543.88 537.66 537.66 0.5M
2022-06-08 533.50 547.62 533.50 539.73 0.4M
2022-06-07 549.70 549.70 539.73 546.79 0.3M
2022-06-06 544.30 547.21 536.83 544.71 0.4M
2022-06-01 544.71 548.45 538.07 539.73 0.4M
2022-05-31 547.54 547.54 528.11 544.71 1.2M
2022-05-30 541.39 548.04 537.24 538.07 0.2M
2022-05-27 554.26 554.26 534.75 540.98 0.5M
2022-05-26 531.43 541.39 530.18 539.73 0.4M
2022-05-25 538.49 539.73 531.43 531.84 0.3M
2022-05-24 543.05 548.87 533.09 534.75 0.4M
2022-05-23 528.94 543.88 528.94 543.88 0.4M
2022-05-20 531.43 537.24 527.28 529.77 1.0M
2022-05-19 549.70 554.68 530.18 531.43 0.5M
2022-05-18 551.36 564.23 550.11 559.66 0.3M
2022-05-17 560.49 560.49 552.60 553.02 0.4M
2022-05-16 551.77 561.74 551.36 555.51 0.4M
2022-05-13 552.60 556.75 545.55 556.75 0.1M
2022-05-12 541.81 546.79 536.00 543.47 0.4M
2022-05-11 553.85 553.85 541.81 548.45 0.4M
2022-05-10 539.73 544.71 537.66 538.07 0.3M
2022-05-09 552.60 553.43 535.58 539.73 0.3M
2022-05-06 561.74 561.74 547.21 550.11 0.3M
2022-05-05 556.34 563.81 555.09 560.08 0.3M
2022-05-04 558.33 562.98 550.53 552.60 0.3M
2022-05-03 563.81 570.46 557.17 560.49 0.7M
2022-04-29 690.00 699.00 684.50 684.50 0.5M
2022-04-28 699.00 700.50 692.50 692.50 0.2M
2022-04-27 686.00 701.50 686.00 695.50 0.2M
2022-04-26 698.50 712.50 694.00 697.00 0.2M
2022-04-25 693.50 708.00 690.50 693.50 0.4M
2022-04-22 696.50 711.00 696.50 700.00 0.2M
2022-04-21 703.00 717.50 703.00 709.50 0.3M
2022-04-20 722.50 722.50 696.96 698.50 0.2M
2022-04-19 705.50 720.00 698.50 704.00 0.3M
2022-04-14 714.00 725.50 710.56 721.00 0.2M
2022-04-13 723.00 723.00 704.00 713.50 0.4M
2022-04-12 707.50 721.50 703.00 703.00 0.2M
2022-04-11 732.30 732.30 721.00 727.50 0.1M
2022-04-08 719.50 726.50 717.00 724.50 0.2M
2022-04-07 712.50 725.50 711.50 717.00 0.1M
2022-04-06 725.00 739.00 706.00 714.50 0.3M
2022-04-05 722.00 723.50 703.50 720.00 0.2M
2022-04-04 720.00 720.00 705.50 706.50 0.1M
2022-04-01 732.00 732.00 712.50 714.00 0.1M
2022-03-31 733.50 733.50 711.00 712.00 0.3M
2022-03-30 722.50 730.50 718.50 729.00 0.3M
2022-03-29 729.00 732.50 714.06 727.50 0.4M
2022-03-28 698.00 715.00 695.00 711.50 0.3M
2022-03-25 677.50 700.00 677.00 696.50 0.3M
2022-03-24 689.50 689.50 672.00 680.50 0.2M
2022-03-23 676.00 691.00 671.00 676.00 0.2M
2022-03-22 682.00 696.00 680.50 687.50 0.3M
2022-03-21 677.50 682.50 673.00 676.00 0.2M
2022-03-18 676.50 690.00 676.50 685.50 0.8M
2022-03-17 672.50 696.50 672.50 687.50 0.3M
2022-03-16 684.50 697.50 679.50 687.00 0.6M
2022-03-15 692.00 692.00 674.00 678.00 0.2M
2022-03-14 669.50 697.50 669.50 687.50 0.4M
2022-03-11 678.50 689.50 673.50 683.50 0.4M
2022-03-10 660.50 679.50 656.00 667.00 0.4M
2022-03-09 640.00 649.50 633.00 647.00 0.2M
2022-03-08 613.00 640.50 613.00 633.50 0.4M
2022-03-07 638.00 638.00 608.00 629.00 0.3M
2022-03-04 674.50 674.50 624.00 638.00 0.7M
2022-03-03 659.00 675.50 653.50 653.50 0.5M
2022-03-02 687.00 687.00 662.00 673.50 0.2M
2022-03-01 682.50 683.50 667.00 667.00 0.3M
2022-02-28 687.50 687.50 675.00 680.50 0.5M
2022-02-25 675.00 687.50 671.70 684.50 0.2M
2022-02-24 659.50 674.50 657.50 669.50 0.3M
2022-02-23 699.00 699.00 675.50 677.00 0.2M
2022-02-22 672.00 685.50 672.00 683.00 0.3M
2022-02-21 716.00 716.00 684.50 687.00 0.3M
2022-02-18 725.00 725.00 698.00 701.00 0.2M
2022-02-17 725.00 725.00 707.50 711.00 0.5M
2022-02-16 725.00 725.00 706.00 715.00 0.2M
2022-02-15 708.00 719.50 701.00 709.50 0.4M
2022-02-14 706.00 714.89 705.00 710.50 0.3M
2022-02-11 733.50 735.00 719.00 720.00 0.4M
2022-02-10 745.50 745.50 725.50 741.00 0.2M
2022-02-09 737.00 737.00 708.50 732.00 0.2M
2022-02-08 732.50 736.63 723.00 730.00 1.1M
2022-02-07 748.00 748.00 724.50 734.50 0.2M
2022-02-04 767.50 767.50 735.50 735.50 0.5M
2022-02-03 755.00 759.50 750.50 750.50 0.7M
2022-02-02 766.00 766.00 750.50 750.50 0.9M
2022-02-01 745.00 770.00 745.00 748.50 0.5M
2022-01-31 777.00 777.00 751.50 761.50 0.6M
2022-01-28 759.50 775.50 753.00 753.50 0.9M
2022-01-27 750.50 775.50 750.00 764.00 0.8M
2022-01-26 757.50 770.00 754.00 755.00 0.5M
2022-01-25 774.00 774.00 746.50 752.50 0.3M
2022-01-24 782.00 782.00 750.50 750.50 0.5M
2022-01-21 760.50 772.50 757.50 760.50 0.5M
2022-01-20 773.00 782.50 772.00 777.50 0.3M
2022-01-19 790.00 790.00 769.50 776.00 0.3M
2022-01-18 759.00 780.50 759.00 776.00 0.3M
2022-01-17 744.50 781.50 744.50 776.50 0.2M
2022-01-14 741.00 776.00 741.00 762.50 0.4M
2022-01-13 769.00 769.00 748.50 757.50 0.4M
2022-01-12 748.00 751.50 737.00 748.00 0.6M
2022-01-11 740.50 752.00 730.50 737.00 0.2M
2022-01-10 744.00 751.00 740.50 751.00 0.2M
2022-01-07 733.50 755.95 733.50 744.00 0.2M
2022-01-06 739.50 753.00 739.00 752.50 0.2M
2022-01-05 752.00 758.50 746.50 750.00 0.3M
2022-01-04 738.00 751.50 736.50 751.50 0.4M