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
2023-12-29 351.50 353.23 348.73 348.75 0.1M
2023-12-28 344.60 355.89 342.94 351.08 0.6M
2023-12-27 356.56 357.70 349.08 353.23 1.6M
2023-12-22 355.49 359.88 350.08 356.06 0.1M
2023-12-21 355.06 359.88 347.09 352.90 0.3M
2023-12-20 343.44 363.95 339.20 358.71 9.3M
2023-12-19 348.42 348.42 337.29 339.28 5.5M
2023-12-18 348.09 348.14 340.61 342.44 0.6M
2023-12-15 358.05 365.86 346.76 347.92 3.4M
2023-12-14 337.62 363.86 337.62 360.87 1.9M
2023-12-13 337.29 342.61 332.63 332.64 1.1M
2023-12-12 344.60 350.74 338.29 338.79 0.4M
2023-12-11 342.11 347.92 339.57 345.93 0.3M
2023-12-08 340.45 349.41 334.14 343.44 0.4M
2023-12-07 345.10 351.41 338.38 346.59 2.0M
2023-12-06 336.75 347.79 333.64 346.59 2.3M
2023-12-05 327.99 339.62 327.99 334.14 4.0M
2023-12-04 332.81 342.94 325.17 332.31 3.7M
2023-12-01 325.17 333.14 317.36 332.48 0.5M
2023-11-30 319.69 325.33 317.53 317.53 1.7M
2023-11-29 313.05 328.32 313.05 322.01 0.5M
2023-11-28 325.10 326.16 313.38 320.85 0.4M
2023-11-27 327.33 327.66 321.68 325.17 1.9M
2023-11-24 323.34 328.82 321.68 325.33 0.4M
2023-11-23 328.16 335.97 324.01 328.49 0.6M
2023-11-22 326.50 338.65 326.50 336.30 0.7M
2023-11-21 352.24 352.24 332.81 332.81 0.4M
2023-11-20 358.78 358.78 346.26 350.41 0.3M
2023-11-17 344.43 351.91 337.79 347.75 0.7M
2023-11-16 361.37 371.67 349.58 349.91 0.7M
2023-11-15 367.18 379.81 367.18 369.68 0.6M
2023-11-14 336.30 367.68 336.13 367.02 0.6M
2023-11-13 349.91 349.91 335.13 338.79 1.1M
2023-11-10 348.25 348.25 334.47 342.27 3.1M
2023-11-09 331.15 346.76 331.15 340.11 0.3M
2023-11-08 331.15 340.78 331.15 336.79 0.8M
2023-11-07 336.63 345.76 336.63 337.62 0.5M
2023-11-06 348.58 355.39 341.44 342.77 0.4M
2023-11-03 350.74 357.22 345.94 357.22 0.5M
2023-11-02 329.98 352.90 329.98 346.92 0.4M
2023-11-01 314.71 327.99 305.90 327.66 0.8M
2023-10-31 322.68 326.83 321.51 323.84 0.2M
2023-10-30 319.69 322.51 317.20 317.20 0.3M
2023-10-27 306.07 319.69 306.07 317.70 0.4M
2023-10-26 302.91 310.72 301.59 308.89 0.4M
2023-10-25 309.06 313.21 306.07 309.23 0.4M
2023-10-24 319.52 323.84 314.71 316.37 0.5M
2023-10-23 313.88 325.83 312.21 319.52 1.8M
2023-10-20 311.38 319.69 310.06 319.02 1.2M
2023-10-19 319.69 322.35 315.54 315.54 1.2M
2023-10-18 336.96 336.96 319.69 321.02 0.3M
2023-10-17 320.19 333.31 320.19 330.81 0.7M
2023-10-16 324.84 328.32 319.69 328.16 0.3M
2023-10-13 333.97 333.97 321.51 321.51 0.2M
2023-10-12 337.96 342.27 330.65 331.98 0.2M
2023-10-11 327.99 337.29 327.99 335.30 0.5M
2023-10-10 330.48 336.63 330.23 336.13 0.2M
2023-10-09 323.34 332.48 319.52 323.34 0.2M
2023-10-06 329.82 332.14 320.35 327.00 1.2M
2023-10-05 321.35 329.15 321.35 327.00 0.4M
2023-10-04 325.33 329.02 319.36 322.51 0.9M
2023-10-03 331.15 341.28 324.01 326.83 2.0M
2023-10-02 355.23 355.23 338.29 339.28 0.4M
2023-09-29 333.64 355.06 333.64 346.92 0.7M
2023-09-28 339.62 342.27 338.95 341.94 2.1M
2023-09-27 347.75 348.92 338.12 340.78 1.4M
2023-09-26 357.39 360.38 355.73 358.55 0.4M
2023-09-25 370.34 370.34 356.72 363.86 0.6M
2023-09-22 362.04 363.03 355.23 361.54 0.8M
2023-09-21 351.41 363.86 350.95 359.55 0.6M
2023-09-20 326.50 353.57 326.50 352.40 0.4M
2023-09-19 328.22 339.45 328.22 334.63 0.5M
2023-09-18 350.25 350.25 335.13 336.63 0.2M
2023-09-15 345.76 365.36 345.76 349.25 0.9M
2023-09-14 353.73 354.40 341.28 354.40 0.4M
2023-09-13 335.30 347.59 335.30 345.43 0.2M
2023-09-12 346.75 347.42 340.61 341.94 0.3M
2023-09-11 337.79 349.91 337.79 345.26 0.1M
2023-09-08 345.10 348.75 344.60 345.76 0.3M
2023-09-07 346.59 348.09 340.95 346.76 0.3M
2023-09-06 338.45 350.41 335.30 347.26 0.3M
2023-09-05 336.13 343.44 334.14 342.77 0.2M
2023-09-04 340.45 346.76 337.29 340.45 0.3M
2023-09-01 346.59 346.59 339.12 342.77 0.3M
2023-08-31 352.07 352.74 343.60 348.92 1.9M
2023-08-30 349.08 349.08 343.44 345.43 2.2M
2023-08-29 332.14 346.59 332.14 342.77 1.9M
2023-08-25 340.95 340.95 334.47 336.13 1.6M
2023-08-24 343.60 349.41 340.45 340.61 1.0M
2023-08-23 326.00 339.95 321.51 339.12 0.7M
2023-08-22 321.02 323.67 316.20 321.35 0.2M
2023-08-21 333.31 333.31 317.86 317.86 0.6M
2023-08-18 332.14 334.63 325.50 325.50 0.3M
2023-08-17 339.95 344.43 332.14 332.14 0.3M
2023-08-16 340.95 345.43 338.95 341.28 0.3M
2023-08-15 344.27 344.76 338.79 344.60 0.4M
2023-08-14 342.44 342.94 334.63 342.94 0.3M
2023-08-11 359.88 359.88 343.77 344.93 0.3M
2023-08-10 352.07 362.20 352.07 355.73 0.3M
2023-08-09 360.87 360.87 352.40 354.73 0.2M
2023-08-08 358.38 363.86 356.39 356.39 0.3M
2023-08-07 358.71 366.19 355.56 357.88 0.6M
2023-08-04 358.38 367.52 358.38 362.37 1.2M
2023-08-03 345.93 361.70 345.93 359.55 0.5M
2023-08-02 343.60 353.07 343.60 349.75 0.2M
2023-08-01 354.56 354.73 351.08 351.91 0.2M
2023-07-31 351.24 356.22 347.59 355.06 0.2M
2023-07-28 358.38 363.53 349.75 349.75 0.2M
2023-07-27 352.90 365.03 352.90 357.72 0.3M
2023-07-26 348.42 358.05 348.42 358.05 0.7M
2023-07-25 355.56 355.56 349.41 354.56 0.3M
2023-07-24 360.87 366.02 351.74 354.56 0.4M
2023-07-21 362.20 365.86 356.72 361.21 0.5M
2023-07-20 365.86 372.00 359.38 362.70 0.8M
2023-07-19 341.78 367.35 341.78 361.54 0.8M
2023-07-18 332.14 338.45 330.15 334.47 1.2M
2023-07-17 342.77 344.93 332.97 332.97 0.2M
2023-07-14 346.26 350.28 342.61 342.61 0.2M
2023-07-13 343.27 348.42 343.27 345.26 0.6M
2023-07-12 339.45 353.57 339.12 349.58 2.7M
2023-07-11 332.31 342.94 332.31 341.28 0.6M
2023-07-10 332.14 339.49 332.14 335.46 0.5M
2023-07-07 340.45 347.09 336.13 339.28 0.6M
2023-07-06 365.19 365.19 344.93 344.93 0.5M
2023-07-05 357.72 365.19 349.08 359.71 1.2M
2023-07-04 358.55 358.55 352.90 354.23 0.5M
2023-07-03 346.43 352.57 343.93 350.08 1.6M
2023-06-30 358.88 362.20 344.60 344.60 0.6M
2023-06-29 349.25 350.58 342.11 349.08 0.3M
2023-06-28 346.26 353.40 341.78 350.41 0.6M
2023-06-27 345.76 349.08 341.44 344.76 0.3M
2023-06-26 338.45 344.27 335.63 340.11 0.7M
2023-06-23 353.07 356.39 341.78 341.78 0.3M
2023-06-22 369.34 369.34 349.75 354.06 0.4M
2023-06-21 371.34 374.16 359.38 360.71 0.5M
2023-06-20 372.83 375.65 366.10 370.01 0.4M
2023-06-19 376.48 381.47 372.66 372.66 1.2M
2023-06-16 369.84 385.78 369.84 378.98 1.9M
2023-06-15 387.11 387.11 374.99 378.48 0.5M
2023-06-14 382.80 391.29 381.80 383.13 1.9M
2023-06-13 383.29 398.74 380.64 382.13 0.3M
2023-06-12 393.09 400.88 388.61 392.26 0.3M
2023-06-09 394.92 404.22 394.92 401.89 0.5M
2023-06-08 423.90 423.90 402.72 405.88 0.1M
2023-06-07 413.35 422.24 411.19 416.01 0.3M
2023-06-06 407.37 418.50 407.04 418.50 0.2M
2023-06-05 423.07 423.07 409.70 414.35 1.5M
2023-06-02 402.56 416.42 402.56 413.68 0.4M
2023-06-01 397.41 401.56 391.93 400.40 0.4M
2023-05-31 409.53 412.36 399.90 401.40 1.6M
2023-05-30 410.61 417.25 407.54 408.87 1.8M
2023-05-26 425.97 425.97 407.21 407.21 0.3M
2023-05-25 430.54 430.54 414.68 414.85 0.2M
2023-05-24 415.59 424.73 408.87 418.09 0.4M
2023-05-23 418.50 429.30 415.59 427.22 0.3M
2023-05-22 416.84 423.07 413.35 413.35 0.3M
2023-05-19 413.02 418.09 407.37 416.84 0.2M
2023-05-18 423.90 423.90 410.86 413.02 0.2M
2023-05-17 423.48 423.48 410.20 413.85 0.3M
2023-05-16 410.70 420.99 410.70 416.42 0.3M
2023-05-15 415.18 416.42 404.22 415.01 0.9M
2023-05-12 416.01 417.67 404.55 405.55 0.4M
2023-05-11 424.31 429.71 420.99 424.73 0.2M
2023-05-10 418.92 422.65 410.53 422.65 0.3M
2023-05-09 448.39 448.39 416.42 420.58 0.5M
2023-05-05 438.01 443.83 434.28 443.83 0.3M
2023-05-04 431.37 439.67 428.88 433.03 0.2M
2023-05-03 441.75 441.75 434.69 436.35 0.1M
2023-05-02 440.09 446.73 435.94 435.94 0.2M
2023-04-28 435.52 444.24 433.03 443.00 0.3M
2023-04-27 421.41 433.45 421.41 431.79 0.2M
2023-04-26 429.71 433.86 426.80 428.88 0.2M
2023-04-25 433.86 433.86 420.58 426.80 0.1M
2023-04-24 425.78 429.30 422.65 425.97 0.1M
2023-04-21 421.63 430.96 421.63 427.63 0.4M
2023-04-20 431.79 441.34 422.65 423.48 0.5M
2023-04-19 430.13 430.13 416.84 427.63 0.5M
2023-04-18 444.66 444.66 428.88 432.62 0.2M
2023-04-17 433.75 441.75 431.79 439.26 0.2M
2023-04-14 435.11 442.17 432.20 432.20 0.3M
2023-04-13 434.91 440.50 428.46 430.13 0.2M
2023-04-12 425.14 440.09 425.14 434.28 0.4M
2023-04-11 424.52 430.96 422.65 426.80 0.3M
2023-04-06 409.53 427.22 409.53 424.31 0.3M
2023-04-05 427.63 427.63 411.53 411.53 0.4M
2023-04-04 432.20 434.28 425.56 426.80 0.2M
2023-04-03 423.07 428.42 418.09 425.56 0.3M
2023-03-31 419.33 422.24 410.03 420.99 0.7M
2023-03-30 399.90 414.35 399.90 412.85 0.5M
2023-03-29 382.63 397.91 381.96 396.08 0.4M
2023-03-28 388.61 390.43 378.81 388.94 0.6M
2023-03-27 392.59 395.64 386.61 386.61 0.4M
2023-03-24 401.23 401.23 387.61 388.94 0.3M
2023-03-23 414.85 415.59 400.23 406.38 0.4M
2023-03-22 421.41 421.41 410.86 412.69 0.4M
2023-03-21 416.01 428.88 416.01 422.65 0.2M
2023-03-20 428.05 428.05 409.70 422.24 0.4M
2023-03-17 432.62 435.94 419.75 420.99 0.7M
2023-03-16 449.22 450.05 430.13 433.45 0.3M
2023-03-15 449.64 449.64 433.86 438.84 0.7M
2023-03-14 435.52 447.15 435.11 442.58 0.3M
2023-03-13 438.43 439.67 421.82 429.30 2.9M
2023-03-10 433.45 442.58 426.90 437.60 0.3M
2023-03-09 468.74 468.74 439.67 439.67 0.6M
2023-03-08 479.95 479.95 459.19 463.34 0.2M
2023-03-07 481.19 482.02 465.83 468.74 0.2M
2023-03-06 460.43 478.29 460.43 477.87 0.1M
2023-03-03 466.03 471.64 466.03 469.98 0.2M
2023-03-02 465.00 471.23 463.34 467.91 0.3M
2023-03-01 471.23 471.23 461.26 467.08 0.5M
2023-02-28 470.47 476.63 466.66 471.64 0.6M
2023-02-27 466.66 474.55 465.00 469.98 0.2M
2023-02-24 464.59 473.22 462.09 464.17 0.3M
2023-02-23 463.34 466.66 461.68 463.75 0.2M
2023-02-22 467.28 467.28 455.57 459.19 0.2M
2023-02-21 461.68 471.23 461.68 470.40 0.2M
2023-02-20 480.36 480.36 463.34 470.81 0.4M
2023-02-17 460.85 473.30 459.19 468.32 0.2M
2023-02-16 481.19 481.19 462.92 472.06 0.2M
2023-02-15 478.70 480.36 467.91 469.98 1.2M
2023-02-14 490.33 491.99 477.87 478.70 0.3M
2023-02-13 486.17 487.84 478.29 487.42 0.1M
2023-02-10 496.14 496.14 475.80 483.27 0.2M
2023-02-09 502.78 502.78 487.84 491.16 0.4M
2023-02-08 481.63 497.80 481.63 494.48 0.3M
2023-02-07 479.95 486.59 476.21 480.36 0.3M
2023-02-06 502.37 502.37 480.36 484.51 0.2M
2023-02-03 489.08 501.24 489.08 497.38 0.3M
2023-02-02 475.80 501.12 475.80 501.12 0.4M
2023-02-01 476.21 477.87 469.98 472.06 0.5M
2023-01-31 477.46 479.53 468.74 472.89 0.6M
2023-01-30 465.83 477.87 465.83 477.87 0.3M
2023-01-27 469.15 474.55 462.51 473.72 0.2M
2023-01-26 457.53 464.57 454.21 459.19 0.5M
2023-01-25 443.83 455.87 443.83 455.87 0.2M
2023-01-24 446.73 452.96 446.32 448.81 1.0M
2023-01-23 444.66 452.96 444.10 450.05 0.4M
2023-01-20 457.11 457.11 446.32 447.98 0.4M
2023-01-19 481.19 481.19 450.47 455.45 1.2M
2023-01-18 486.59 486.59 468.74 469.98 0.6M
2023-01-17 485.76 485.76 471.23 476.63 0.9M
2023-01-16 478.29 478.29 469.15 474.55 0.2M
2023-01-13 474.96 477.46 464.59 469.98 0.4M
2023-01-12 449.64 470.40 446.32 470.40 0.5M
2023-01-11 444.24 454.21 430.54 448.81 0.4M
2023-01-10 442.80 443.83 433.03 435.94 0.3M
2023-01-09 445.49 446.32 431.79 441.34 0.3M
2023-01-06 436.77 436.77 430.13 435.11 0.3M
2023-01-05 448.39 448.39 434.28 440.09 0.4M
2023-01-04 432.20 442.17 428.88 438.01 0.5M
2023-01-03 407.37 430.13 407.37 427.63 0.3M