Pharos Energy PLC (PHARP)

PHARP
🏛️ イギリス →
21.90
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
2023-12-29 22.46 23.00 21.30 21.30 0.0M
2023-12-28 22.80 22.80 21.59 22.30 0.1M
2023-12-27 22.50 22.90 20.50 22.60 0.2M
2023-12-22 22.50 22.80 21.50 22.50 0.2M
2023-12-21 22.40 22.40 22.00 22.00 0.5M
2023-12-20 22.00 22.50 20.81 22.00 0.8M
2023-12-19 20.70 22.50 20.70 21.80 0.9M
2023-12-18 22.00 22.62 21.60 21.60 1.6M
2023-12-15 22.70 22.90 21.60 22.00 0.3M
2023-12-14 22.30 22.70 21.82 22.70 0.1M
2023-12-13 22.80 22.80 20.50 22.00 0.3M
2023-12-12 22.90 22.90 21.50 21.50 0.1M
2023-12-11 22.30 22.30 20.10 21.90 0.4M
2023-12-08 22.50 22.50 21.32 22.00 0.3M
2023-12-07 22.30 22.50 21.10 22.30 0.2M
2023-12-06 20.60 21.80 20.60 21.80 0.0M
2023-12-05 21.80 22.50 21.00 21.75 0.1M
2023-12-04 21.90 22.00 20.82 22.00 0.1M
2023-12-01 20.75 22.00 20.75 22.00 0.1M
2023-11-30 20.80 21.90 20.60 21.20 0.4M
2023-11-29 21.24 21.92 21.24 21.90 0.1M
2023-11-28 21.00 21.90 20.00 21.80 0.5M
2023-11-27 21.70 21.96 20.00 21.55 0.4M
2023-11-24 22.04 22.42 20.10 21.90 0.2M
2023-11-23 22.23 22.50 21.30 22.00 0.0M
2023-11-22 22.00 22.00 20.90 20.90 0.2M
2023-11-21 22.50 22.50 21.10 22.00 0.1M
2023-11-20 21.90 22.00 21.42 21.70 0.2M
2023-11-17 22.33 22.40 21.80 21.80 0.2M
2023-11-16 22.40 22.40 21.60 22.40 0.2M
2023-11-15 22.38 23.00 20.43 21.90 0.8M
2023-11-14 22.90 23.00 22.10 22.60 0.4M
2023-11-13 23.00 23.00 22.50 22.80 0.4M
2023-11-10 22.80 23.50 22.70 23.30 0.6M
2023-11-09 22.76 23.78 22.76 22.80 0.0M
2023-11-08 23.00 24.23 22.70 23.20 0.3M
2023-11-07 21.55 22.70 21.50 22.50 0.2M
2023-11-06 21.10 22.50 21.10 22.30 0.4M
2023-11-03 22.50 22.50 22.20 22.20 0.2M
2023-11-02 22.50 22.50 21.49 22.20 0.3M
2023-11-01 22.00 22.50 21.10 22.50 0.3M
2023-10-31 22.60 22.90 22.40 22.50 0.2M
2023-10-30 21.90 22.70 21.90 22.10 0.4M
2023-10-27 21.09 22.00 21.09 22.00 0.6M
2023-10-26 22.30 22.50 21.29 22.10 1.0M
2023-10-25 22.50 22.60 21.44 22.50 0.0M
2023-10-24 21.48 22.80 21.00 22.40 0.5M
2023-10-23 22.60 23.29 22.10 22.60 0.1M
2023-10-20 22.70 23.00 22.18 22.30 0.8M
2023-10-19 22.10 23.00 22.10 22.60 0.1M
2023-10-18 22.14 23.10 22.14 22.90 3.9M
2023-10-17 22.34 23.10 22.10 22.70 2.2M
2023-10-16 22.49 24.00 22.30 22.60 0.9M
2023-10-13 21.87 23.00 21.87 22.50 0.7M
2023-10-12 22.36 22.80 22.20 22.30 0.7M
2023-10-11 22.23 22.80 22.00 22.30 1.5M
2023-10-10 23.00 23.00 22.20 22.80 0.2M
2023-10-09 22.04 22.70 21.00 22.30 0.7M
2023-10-06 21.10 22.80 21.10 22.20 0.2M
2023-10-05 22.76 22.80 21.27 22.20 0.2M
2023-10-04 21.26 22.90 21.25 22.10 1.0M
2023-10-03 22.60 23.10 21.50 21.50 1.9M
2023-10-02 22.50 23.00 22.50 22.70 0.2M
2023-09-29 22.50 23.00 22.50 22.80 0.1M
2023-09-28 23.30 23.30 22.80 22.80 0.2M
2023-09-27 23.80 23.80 22.90 22.90 1.6M
2023-09-26 23.00 23.00 22.50 22.70 0.4M
2023-09-25 23.00 23.00 21.00 21.00 0.1M
2023-09-22 22.80 23.00 21.69 22.40 0.8M
2023-09-21 23.00 23.00 21.39 22.90 0.7M
2023-09-20 23.00 23.00 21.39 22.90 0.1M
2023-09-19 23.00 23.00 21.60 22.70 0.1M
2023-09-18 23.00 23.00 21.40 22.50 1.1M
2023-09-15 22.80 23.00 21.10 23.00 0.6M
2023-09-14 22.70 23.10 21.57 22.80 0.6M
2023-09-13 23.10 23.10 22.70 22.70 0.1M
2023-09-12 23.10 23.30 22.00 22.20 0.2M
2023-09-11 23.10 23.10 22.00 23.00 0.2M
2023-09-08 24.00 24.00 22.69 22.80 0.0M
2023-09-07 22.55 23.20 22.55 23.20 0.1M
2023-09-06 23.00 24.00 22.58 22.90 0.3M
2023-09-05 23.00 23.00 22.10 22.90 0.0M
2023-09-04 23.00 23.00 21.10 22.00 0.2M
2023-09-01 23.00 23.00 21.10 22.50 0.1M
2023-08-31 22.70 23.00 21.46 22.60 0.0M
2023-08-30 22.70 22.70 21.40 22.60 0.0M
2023-08-29 23.00 23.00 21.43 22.60 0.3M
2023-08-25 22.90 23.00 22.26 22.50 0.1M
2023-08-24 23.00 23.00 22.20 22.70 0.1M
2023-08-23 21.90 23.00 21.32 22.40 0.4M
2023-08-22 21.00 23.00 21.00 21.80 0.1M
2023-08-21 22.50 22.50 21.60 22.00 0.2M
2023-08-18 22.47 23.50 21.00 21.00 0.2M
2023-08-17 22.80 23.90 22.40 22.85 0.1M
2023-08-16 23.00 23.80 22.60 23.00 0.0M
2023-08-15 22.90 24.30 22.17 23.00 0.2M
2023-08-14 24.70 24.70 22.40 23.00 0.3M
2023-08-11 23.90 23.90 23.00 23.00 0.2M
2023-08-10 24.20 24.20 23.50 23.50 0.3M
2023-08-09 24.00 24.00 23.00 23.80 0.2M
2023-08-08 25.00 25.00 23.10 24.30 0.1M
2023-08-07 23.90 24.00 23.00 23.30 0.1M
2023-08-04 23.00 23.90 22.10 22.10 0.2M
2023-08-03 24.00 24.00 23.00 23.00 0.1M
2023-08-02 24.00 24.00 23.00 23.60 0.1M
2023-08-01 24.00 24.90 23.00 23.00 0.2M
2023-07-31 24.50 25.00 23.55 24.20 0.4M
2023-07-28 24.00 25.00 23.80 24.00 0.1M
2023-07-27 24.00 24.00 22.34 23.70 0.3M
2023-07-26 23.50 24.00 22.10 23.60 0.0M
2023-07-25 23.60 23.60 22.10 23.50 0.1M
2023-07-24 23.60 23.60 22.25 23.50 0.1M
2023-07-21 23.40 23.70 22.90 23.40 0.3M
2023-07-20 23.80 23.80 22.90 22.90 0.3M
2023-07-19 23.00 23.00 22.30 22.90 0.1M
2023-07-18 23.50 23.50 22.00 22.00 0.1M
2023-07-17 23.50 23.50 22.30 22.30 0.1M
2023-07-14 22.42 23.40 22.30 22.80 0.1M
2023-07-13 22.65 23.00 22.30 22.80 0.1M
2023-07-12 22.80 23.00 22.32 22.50 0.2M
2023-07-11 22.20 22.50 22.00 22.20 0.3M
2023-07-10 21.26 22.40 21.26 22.40 0.1M
2023-07-07 22.28 22.50 21.50 21.50 0.1M
2023-07-06 22.30 22.72 21.27 21.90 0.2M
2023-07-05 22.80 22.80 22.30 22.40 0.1M
2023-07-04 22.80 22.80 22.30 22.80 0.1M
2023-07-03 22.40 22.70 22.20 22.30 0.1M
2023-06-30 22.70 22.70 22.00 22.00 0.2M
2023-06-29 22.60 22.60 22.10 22.10 0.1M
2023-06-28 22.70 22.70 22.00 22.00 0.1M
2023-06-27 22.00 22.90 22.00 22.10 0.2M
2023-06-26 23.00 23.00 22.20 22.20 0.1M
2023-06-23 23.00 23.00 22.00 22.40 0.1M
2023-06-22 23.00 23.00 22.00 22.20 0.1M
2023-06-21 22.30 22.45 22.20 22.30 0.3M
2023-06-20 22.30 22.50 22.00 22.00 0.2M
2023-06-19 22.30 22.50 22.20 22.30 0.2M
2023-06-16 21.93 22.80 21.50 22.00 0.1M
2023-06-15 22.30 22.90 21.63 22.00 0.2M
2023-06-14 22.50 22.90 22.00 22.50 0.4M
2023-06-13 22.36 22.55 22.00 22.30 0.3M
2023-06-12 22.30 22.50 22.00 22.00 0.4M
2023-06-09 23.40 23.40 22.28 22.15 0.1M
2023-06-08 23.40 23.40 21.60 22.00 0.2M
2023-06-07 23.00 23.00 22.30 22.40 0.1M
2023-06-06 22.12 22.80 22.09 22.50 0.2M
2023-06-05 22.60 23.00 22.50 22.50 0.1M
2023-06-02 22.89 22.89 22.30 22.30 0.0M
2023-06-01 22.64 23.00 22.50 22.50 0.0M
2023-05-31 22.80 22.90 22.30 22.45 0.1M
2023-05-30 22.45 22.90 22.20 22.60 0.2M
2023-05-26 23.00 23.00 21.40 22.70 0.3M
2023-05-25 22.95 23.00 22.00 22.35 0.3M
2023-05-24 22.81 23.00 22.30 22.30 1.4M
2023-05-23 22.45 22.90 22.40 22.40 0.5M
2023-05-22 22.67 22.80 22.00 22.60 0.2M
2023-05-19 22.84 23.10 22.50 22.50 0.3M
2023-05-18 22.95 22.95 22.30 22.30 0.1M
2023-05-17 23.70 23.70 22.60 22.70 1.5M
2023-05-16 22.79 23.10 22.40 22.70 0.1M
2023-05-15 22.37 23.00 22.30 22.30 0.4M
2023-05-12 23.00 23.00 22.00 22.30 0.6M
2023-05-11 22.98 23.00 22.80 22.90 0.0M
2023-05-10 22.50 23.00 22.50 22.90 0.0M
2023-05-09 23.00 23.00 22.80 23.00 0.2M
2023-05-05 22.89 23.20 22.61 22.90 0.2M
2023-05-04 22.90 23.00 22.60 22.60 0.2M
2023-05-03 23.00 23.00 22.60 22.60 0.3M
2023-05-02 23.00 23.00 22.80 22.80 0.2M
2023-04-28 22.80 23.10 22.60 23.10 0.4M
2023-04-27 23.00 23.10 22.80 23.10 0.3M
2023-04-26 23.00 23.00 22.90 22.90 0.2M
2023-04-25 22.55 23.10 22.30 22.90 0.4M
2023-04-24 23.00 24.10 22.10 22.10 0.4M
2023-04-21 23.00 23.45 22.70 22.70 0.1M
2023-04-20 23.90 23.90 23.00 23.00 0.1M
2023-04-19 23.77 23.77 23.50 23.60 0.0M
2023-04-18 23.87 24.19 23.20 23.70 0.3M
2023-04-17 23.85 24.10 23.80 24.00 0.3M
2023-04-14 23.90 24.40 23.80 24.20 0.4M
2023-04-13 23.70 24.20 23.60 24.00 1.2M
2023-04-12 23.70 24.30 23.70 23.90 1.3M
2023-04-11 24.00 24.50 23.90 24.00 0.2M
2023-04-06 23.80 24.90 23.10 24.40 0.4M
2023-04-05 24.26 24.26 23.00 24.00 0.3M
2023-04-04 24.60 24.60 23.50 24.05 0.3M
2023-04-03 22.77 24.00 22.50 24.00 0.6M
2023-03-31 22.44 22.44 22.20 22.40 0.4M
2023-03-30 22.50 22.90 22.37 22.40 0.2M
2023-03-29 22.50 22.90 22.40 22.40 0.7M
2023-03-28 22.87 22.87 22.40 22.70 0.8M
2023-03-27 22.90 23.00 22.20 23.00 0.4M
2023-03-24 22.71 22.87 22.00 22.20 0.7M
2023-03-23 22.70 23.00 22.70 22.80 0.4M
2023-03-22 23.46 23.46 22.50 22.50 0.5M
2023-03-21 22.70 23.70 22.70 23.00 0.0M
2023-03-20 22.60 23.30 22.00 22.70 0.5M
2023-03-17 23.00 23.80 23.00 23.10 0.1M
2023-03-16 24.90 24.90 20.73 23.00 1.0M
2023-03-15 24.96 24.96 23.60 23.80 0.5M
2023-03-14 24.80 24.80 24.40 24.60 0.5M
2023-03-13 24.91 25.30 24.50 24.80 0.5M
2023-03-10 24.57 25.05 24.57 24.90 0.2M
2023-03-09 25.30 25.30 24.70 25.00 0.2M
2023-03-08 25.50 25.69 25.34 25.40 0.2M
2023-03-07 25.50 25.93 25.50 25.80 0.2M
2023-03-06 25.00 26.00 24.00 25.85 0.3M
2023-03-03 25.72 26.00 24.71 24.90 0.5M
2023-03-02 25.85 26.50 25.56 25.75 0.3M
2023-03-01 26.33 26.33 25.50 25.50 0.1M
2023-02-28 25.40 26.24 24.00 26.00 0.6M
2023-02-27 25.50 25.90 25.30 25.50 0.5M
2023-02-24 25.18 25.75 25.12 25.50 0.5M
2023-02-23 25.00 25.10 25.00 25.00 0.4M
2023-02-22 25.23 25.23 24.40 25.00 0.4M
2023-02-21 25.00 25.20 25.00 25.00 0.6M
2023-02-20 25.87 25.87 25.00 25.30 0.2M
2023-02-17 25.60 25.60 24.40 24.90 0.4M
2023-02-16 26.90 26.90 24.80 24.80 0.2M
2023-02-15 25.59 26.90 25.22 25.50 0.2M
2023-02-14 24.50 26.00 24.22 26.00 1.1M
2023-02-13 23.87 24.90 23.45 24.90 0.3M
2023-02-10 23.10 24.00 23.10 24.00 0.8M
2023-02-09 23.66 23.70 22.80 23.00 0.3M
2023-02-08 22.70 23.50 22.60 23.50 0.8M
2023-02-07 22.95 23.90 22.20 22.50 0.7M
2023-02-06 22.94 23.00 22.20 22.60 0.9M
2023-02-03 22.60 23.00 22.10 22.60 0.5M
2023-02-02 23.20 23.20 22.59 22.60 0.3M
2023-02-01 23.30 23.90 23.21 23.30 0.2M
2023-01-31 23.10 23.50 22.10 23.30 0.8M
2023-01-30 23.55 23.90 23.00 23.20 0.3M
2023-01-27 23.74 23.80 23.26 23.70 0.7M
2023-01-26 23.30 23.50 23.00 23.40 0.8M
2023-01-25 23.90 23.90 22.60 23.00 0.1M
2023-01-24 23.55 23.55 22.25 22.70 0.7M
2023-01-23 23.01 23.90 22.55 23.50 0.4M
2023-01-20 22.55 23.00 22.00 23.00 0.1M
2023-01-19 22.82 22.82 22.40 22.80 0.2M
2023-01-18 22.55 23.50 22.55 22.80 0.1M
2023-01-17 22.70 23.00 22.50 22.50 0.9M
2023-01-16 22.50 23.00 22.50 22.80 0.2M
2023-01-13 23.55 24.00 22.00 22.80 1.4M
2023-01-12 24.50 25.03 22.94 24.00 0.9M
2023-01-11 24.96 25.00 24.37 25.00 0.0M
2023-01-10 24.28 25.00 24.28 24.80 0.1M
2023-01-09 24.00 24.90 23.80 24.20 0.4M
2023-01-06 23.63 24.40 23.30 24.40 0.7M
2023-01-05 23.14 23.64 23.10 23.40 0.1M
2023-01-04 23.15 24.00 23.15 23.80 0.1M
2023-01-03 22.65 24.00 22.65 23.10 0.3M