Getlink SE (GETP)

GETP
🏛️ フランス →
15.47
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 15.14 15.20 14.98 14.98 0.6M
2022-12-29 15.13 15.24 15.03 15.19 0.4M
2022-12-28 15.22 15.25 15.10 15.18 0.4M
2022-12-27 15.31 15.37 15.18 15.19 0.3M
2022-12-23 15.22 15.32 15.14 15.24 0.4M
2022-12-22 15.05 15.27 15.05 15.17 0.5M
2022-12-21 14.97 15.10 14.89 15.03 0.7M
2022-12-20 14.86 15.01 14.73 14.96 0.7M
2022-12-19 14.93 15.17 14.90 15.01 0.7M
2022-12-16 15.38 15.38 14.87 14.94 6.3M
2022-12-15 15.58 15.65 15.27 15.36 0.9M
2022-12-14 15.50 15.66 15.25 15.66 0.8M
2022-12-13 15.60 15.66 15.38 15.52 0.8M
2022-12-12 15.65 15.86 15.53 15.53 0.9M
2022-12-09 15.68 15.76 15.56 15.76 0.8M
2022-12-08 15.66 15.74 15.51 15.68 0.7M
2022-12-07 15.82 15.93 15.59 15.61 0.9M
2022-12-06 15.70 15.94 15.57 15.81 1.1M
2022-12-05 16.06 16.09 15.67 15.70 0.8M
2022-12-02 16.28 16.32 15.96 16.06 0.9M
2022-12-01 15.93 16.36 15.83 16.31 1.4M
2022-11-30 15.93 15.97 15.79 15.84 2.8M
2022-11-29 15.97 16.05 15.77 15.91 1.2M
2022-11-28 16.04 16.04 15.80 15.98 1.0M
2022-11-25 15.99 16.06 15.84 16.06 0.6M
2022-11-24 15.88 16.05 15.79 16.05 0.4M
2022-11-23 15.86 15.93 15.67 15.83 0.7M
2022-11-22 15.89 15.94 15.73 15.82 0.7M
2022-11-21 15.75 15.87 15.63 15.87 0.6M
2022-11-18 15.74 15.87 15.72 15.79 0.6M
2022-11-17 15.97 15.99 15.64 15.71 0.6M
2022-11-16 15.98 16.04 15.83 15.93 0.6M
2022-11-15 15.94 16.04 15.87 15.94 0.5M
2022-11-14 15.97 16.13 15.91 15.91 0.5M
2022-11-11 16.41 16.46 15.96 15.96 0.7M
2022-11-10 16.28 16.54 16.14 16.41 0.9M
2022-11-09 16.02 16.36 16.00 16.26 1.1M
2022-11-08 15.56 16.09 15.55 16.02 0.8M
2022-11-07 15.84 15.98 15.59 15.59 1.0M
2022-11-04 15.96 16.09 15.64 15.84 0.9M
2022-11-03 15.43 15.97 15.36 15.86 0.9M
2022-11-02 16.03 16.04 15.54 15.55 1.1M
2022-11-01 16.13 16.25 15.94 15.99 0.6M
2022-10-31 15.94 16.07 15.90 16.03 1.0M
2022-10-28 15.86 16.15 15.84 15.94 0.7M
2022-10-27 16.20 16.27 15.85 15.96 1.1M
2022-10-26 15.40 15.89 15.32 15.88 0.7M
2022-10-25 15.53 15.53 15.24 15.44 0.8M
2022-10-24 15.49 15.54 15.27 15.48 1.0M
2022-10-21 15.54 15.63 15.24 15.42 0.6M
2022-10-20 15.66 15.71 15.35 15.65 1.0M
2022-10-19 15.61 15.78 15.54 15.74 0.6M
2022-10-18 15.72 15.76 15.44 15.57 0.8M
2022-10-17 15.33 15.73 15.31 15.70 0.9M
2022-10-14 15.45 15.53 15.24 15.27 1.6M
2022-10-13 15.20 15.38 15.05 15.33 0.9M
2022-10-12 15.29 15.35 15.01 15.24 1.0M
2022-10-11 15.20 15.41 15.10 15.28 1.5M
2022-10-10 15.41 15.49 15.15 15.35 1.2M
2022-10-07 15.79 15.83 15.40 15.41 0.8M
2022-10-06 16.12 16.19 15.64 15.83 0.8M
2022-10-05 16.30 16.30 15.96 16.07 0.6M
2022-10-04 16.13 16.45 16.10 16.33 0.9M
2022-10-03 15.88 16.19 15.73 16.07 1.1M
2022-09-30 15.92 16.14 15.85 15.91 2.2M
2022-09-29 15.85 15.85 15.54 15.80 0.9M
2022-09-28 16.03 16.12 15.64 15.82 0.9M
2022-09-27 16.09 16.25 15.96 16.05 0.9M
2022-09-26 15.92 16.25 15.88 16.07 1.2M
2022-09-23 16.77 16.80 16.07 16.12 1.1M
2022-09-22 17.07 17.10 16.68 16.74 1.0M
2022-09-21 17.12 17.28 17.07 17.21 1.2M
2022-09-20 17.86 17.99 17.09 17.12 0.8M
2022-09-19 17.60 17.91 17.42 17.83 0.7M
2022-09-16 17.83 17.94 17.68 17.68 1.8M
2022-09-15 17.60 17.95 17.02 17.90 1.7M
2022-09-14 17.75 17.93 17.65 17.75 0.7M
2022-09-13 17.97 18.04 17.78 17.79 0.7M
2022-09-12 17.76 18.03 17.65 17.96 0.9M
2022-09-09 17.24 17.78 17.12 17.72 1.2M
2022-09-08 17.87 17.93 17.20 17.28 1.2M
2022-09-07 17.89 18.13 17.86 17.93 0.8M
2022-09-06 18.33 18.33 17.85 18.01 0.9M
2022-09-05 18.16 18.37 18.15 18.36 1.1M
2022-09-02 18.57 18.60 18.30 18.36 0.9M
2022-09-01 18.62 18.62 18.37 18.49 0.6M
2022-08-31 18.80 18.93 18.52 18.79 1.5M
2022-08-30 19.19 19.33 18.80 18.80 1.2M
2022-08-29 19.18 19.51 19.14 19.18 0.7M
2022-08-26 19.53 19.61 19.08 19.35 0.7M
2022-08-25 19.63 19.77 19.52 19.64 0.4M
2022-08-24 19.56 19.69 19.41 19.60 0.4M
2022-08-23 19.61 19.80 19.54 19.67 0.5M
2022-08-22 19.60 19.79 19.45 19.78 0.6M
2022-08-19 19.65 19.75 19.49 19.64 0.5M
2022-08-18 19.78 19.79 19.63 19.67 0.5M
2022-08-17 19.87 19.95 19.62 19.78 0.5M
2022-08-16 19.57 19.98 19.57 19.90 0.5M
2022-08-15 19.34 19.64 19.34 19.60 0.5M
2022-08-12 19.48 19.60 19.37 19.40 0.5M
2022-08-11 19.73 19.98 19.43 19.47 1.3M
2022-08-10 19.59 19.84 19.59 19.65 0.8M
2022-08-09 19.27 19.67 19.22 19.66 0.6M
2022-08-08 19.26 19.54 19.22 19.30 0.6M
2022-08-05 19.43 19.45 19.16 19.26 0.6M
2022-08-04 19.58 19.75 19.32 19.40 0.6M
2022-08-03 19.48 19.67 19.38 19.53 0.5M
2022-08-02 19.32 19.58 19.22 19.58 0.8M
2022-08-01 19.49 19.71 19.30 19.33 0.8M
2022-07-29 19.56 19.77 19.35 19.53 1.4M
2022-07-28 19.50 19.64 19.33 19.50 0.9M
2022-07-27 19.60 19.65 19.33 19.41 0.8M
2022-07-26 19.18 19.75 19.06 19.69 1.3M
2022-07-25 19.05 19.47 18.94 19.15 1.1M
2022-07-22 18.93 19.36 18.91 19.05 1.1M
2022-07-21 19.58 20.13 18.57 18.96 1.3M
2022-07-20 19.54 19.61 19.15 19.37 1.3M
2022-07-19 19.40 19.56 19.18 19.53 0.9M
2022-07-18 19.35 19.49 19.04 19.41 0.8M
2022-07-15 19.00 19.30 18.89 19.30 0.9M
2022-07-14 18.60 18.89 18.59 18.88 1.1M
2022-07-13 18.45 18.82 18.44 18.58 1.1M
2022-07-12 18.15 18.54 18.14 18.50 0.8M
2022-07-11 17.84 18.22 17.83 18.18 1.0M
2022-07-08 17.55 17.99 17.53 17.89 0.8M
2022-07-07 17.25 17.73 17.23 17.58 0.9M
2022-07-06 17.11 17.11 16.67 17.06 1.2M
2022-07-05 17.35 17.44 16.95 17.06 1.5M
2022-07-04 17.25 17.51 17.25 17.31 1.0M
2022-07-01 16.85 17.25 16.70 17.15 1.9M
2022-06-30 17.45 17.51 16.58 16.83 1.9M
2022-06-29 17.64 17.65 17.35 17.53 0.6M
2022-06-28 17.69 17.88 17.68 17.69 1.0M
2022-06-27 17.56 17.67 17.44 17.67 0.7M
2022-06-24 17.35 17.54 17.35 17.50 0.6M
2022-06-23 17.28 17.43 17.03 17.23 0.9M
2022-06-22 17.36 17.47 17.13 17.36 0.8M
2022-06-21 17.55 17.61 17.29 17.42 0.9M
2022-06-20 17.35 17.51 17.17 17.45 0.8M
2022-06-17 17.17 17.48 16.98 17.33 2.2M
2022-06-16 17.20 17.20 16.92 17.10 1.2M
2022-06-15 17.04 17.45 16.94 17.20 1.1M
2022-06-14 17.36 17.47 16.85 16.92 1.0M
2022-06-13 17.22 17.37 17.12 17.28 0.8M
2022-06-10 17.25 17.50 17.10 17.43 0.8M
2022-06-09 18.00 18.00 17.19 17.37 1.2M
2022-06-08 18.17 18.18 17.92 18.08 0.9M
2022-06-07 17.92 18.18 17.90 18.18 0.7M
2022-06-06 17.85 17.99 17.78 17.97 0.4M
2022-06-03 17.81 17.92 17.74 17.78 0.4M
2022-06-02 17.95 18.02 17.70 17.81 0.6M
2022-06-01 18.00 18.08 17.80 17.92 0.9M
2022-05-31 18.33 18.33 17.80 17.93 2.9M
2022-05-30 18.36 18.53 18.33 18.37 0.6M
2022-05-27 18.43 18.78 18.39 18.46 1.1M
2022-05-26 18.54 18.63 18.43 18.43 0.8M
2022-05-25 18.44 18.71 18.30 18.54 0.8M
2022-05-24 18.30 18.70 18.27 18.70 0.7M
2022-05-23 18.45 18.55 18.30 18.45 0.6M
2022-05-20 18.00 18.26 17.89 18.26 0.9M
2022-05-19 17.93 18.04 17.84 17.90 0.8M
2022-05-18 18.05 18.31 17.85 18.19 1.0M
2022-05-17 17.90 18.03 17.87 18.00 0.6M
2022-05-16 17.40 17.79 17.36 17.79 0.5M
2022-05-13 17.30 17.45 17.20 17.45 0.7M
2022-05-12 17.05 17.25 16.87 17.19 1.1M
2022-05-11 17.15 17.23 16.92 17.14 1.0M
2022-05-10 17.25 17.39 17.00 17.08 0.9M
2022-05-09 17.25 17.35 17.16 17.17 0.7M
2022-05-06 17.35 17.53 17.18 17.31 1.0M
2022-05-05 17.69 17.69 17.40 17.40 0.7M
2022-05-04 17.50 17.74 17.36 17.50 0.8M
2022-05-03 17.60 17.65 17.43 17.50 0.7M
2022-05-02 17.44 17.65 16.76 17.43 0.9M
2022-04-29 17.90 17.90 17.30 17.48 1.3M
2022-04-28 18.10 18.25 17.77 17.83 1.1M
2022-04-27 17.71 18.06 17.50 17.99 0.8M
2022-04-26 17.84 17.99 17.60 17.76 1.0M
2022-04-25 17.22 17.81 17.17 17.68 1.2M
2022-04-22 17.69 17.99 17.35 17.38 0.9M
2022-04-21 17.40 17.82 17.31 17.69 1.1M
2022-04-20 17.25 17.34 17.15 17.29 0.8M
2022-04-19 16.94 17.29 16.75 17.18 1.2M
2022-04-14 16.94 17.45 16.94 17.41 1.3M
2022-04-13 16.68 16.91 16.67 16.86 1.3M
2022-04-12 16.63 16.83 16.60 16.67 1.1M
2022-04-11 16.31 16.77 16.30 16.76 1.0M
2022-04-08 16.43 16.60 16.15 16.35 0.9M
2022-04-07 16.28 16.60 16.24 16.31 1.2M
2022-04-06 16.25 16.37 16.00 16.27 1.0M
2022-04-05 16.41 16.54 16.12 16.27 1.0M
2022-04-04 16.69 16.69 16.03 16.43 1.6M
2022-04-01 16.40 16.79 16.39 16.63 1.3M
2022-03-31 16.29 16.50 16.29 16.35 2.3M
2022-03-30 16.24 16.30 16.02 16.21 0.8M
2022-03-29 16.29 16.37 16.18 16.27 0.8M
2022-03-28 16.10 16.28 16.10 16.10 1.1M
2022-03-25 16.18 16.25 15.90 16.02 1.1M
2022-03-24 15.80 16.15 15.79 16.09 1.0M
2022-03-23 15.64 15.96 15.64 15.84 0.7M
2022-03-22 15.51 15.68 15.48 15.64 0.6M
2022-03-21 15.51 15.70 15.47 15.52 0.8M
2022-03-18 15.98 16.02 15.40 15.56 1.7M
2022-03-17 15.28 16.00 15.27 15.99 1.7M
2022-03-16 15.65 15.73 15.26 15.26 1.1M
2022-03-15 15.00 15.52 14.96 15.43 1.1M
2022-03-14 14.85 15.15 14.77 15.10 0.8M
2022-03-11 14.47 14.97 14.47 14.75 1.3M
2022-03-10 14.50 14.60 14.23 14.45 0.9M
2022-03-09 14.39 14.59 14.17 14.43 1.4M
2022-03-08 13.90 14.22 13.87 13.99 1.4M
2022-03-07 13.70 14.14 13.45 14.02 1.7M
2022-03-04 14.03 14.12 13.88 13.92 1.1M
2022-03-03 14.50 14.63 14.15 14.23 0.9M
2022-03-02 13.98 14.59 13.95 14.50 1.1M
2022-03-01 14.59 14.62 14.09 14.10 1.1M
2022-02-28 14.50 14.65 14.37 14.64 1.7M
2022-02-25 14.17 14.71 14.17 14.68 1.0M
2022-02-24 14.00 14.65 13.61 14.10 1.3M
2022-02-23 14.59 14.84 14.39 14.48 0.9M
2022-02-22 14.05 14.66 13.92 14.58 0.9M
2022-02-21 14.37 14.53 14.26 14.26 0.8M
2022-02-18 14.45 14.65 14.31 14.33 0.7M
2022-02-17 14.42 14.55 14.28 14.42 0.7M
2022-02-16 14.26 14.39 14.25 14.39 0.6M
2022-02-15 13.89 14.28 13.83 14.25 1.2M
2022-02-14 13.65 13.85 13.51 13.84 1.4M
2022-02-11 14.05 14.08 13.83 13.88 0.7M
2022-02-10 14.37 14.46 14.14 14.14 0.8M
2022-02-09 14.12 14.41 14.12 14.35 1.3M
2022-02-08 13.76 14.06 13.69 14.06 1.0M
2022-02-07 13.79 13.92 13.66 13.73 1.0M
2022-02-04 14.07 14.11 13.69 13.70 0.9M
2022-02-03 14.10 14.24 13.97 14.00 0.9M
2022-02-02 14.20 14.28 14.09 14.09 0.7M
2022-02-01 14.04 14.20 14.00 14.13 0.8M
2022-01-31 13.90 14.02 13.81 13.95 1.0M
2022-01-28 13.93 13.93 13.71 13.85 0.8M
2022-01-27 13.86 13.97 13.77 13.88 0.8M
2022-01-26 13.93 14.15 13.90 14.00 0.9M
2022-01-25 13.97 14.05 13.77 13.83 0.7M
2022-01-24 14.26 14.27 13.82 13.87 1.3M
2022-01-21 14.23 14.37 14.18 14.33 0.8M
2022-01-20 14.29 14.48 14.15 14.35 1.2M
2022-01-19 14.16 14.34 14.16 14.26 0.5M
2022-01-18 14.15 14.27 13.99 14.23 0.6M
2022-01-17 14.32 14.37 14.13 14.26 0.6M
2022-01-14 14.29 14.38 14.21 14.32 0.7M
2022-01-13 14.29 14.39 14.25 14.36 0.8M
2022-01-12 14.38 14.43 14.29 14.35 1.0M
2022-01-11 14.44 14.44 14.28 14.31 0.7M
2022-01-10 14.40 14.57 14.34 14.38 0.6M
2022-01-07 14.64 14.66 14.33 14.35 0.8M
2022-01-06 14.71 14.83 14.60 14.63 0.6M
2022-01-05 14.83 14.96 14.77 14.88 0.8M
2022-01-04 14.79 14.93 14.78 14.81 0.6M
2022-01-03 14.56 14.78 14.56 14.76 0.5M