Glencore PLC (GLEN)

GLEN
🏛️ イギリス →
335.75
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
2021-12-31 367.90 370.30 366.45 367.45 8.8M
2021-12-30 371.28 374.90 369.46 370.10 14.4M
2021-12-29 367.50 374.61 365.89 372.55 24.3M
2021-12-24 365.54 371.23 364.61 365.54 6.4M
2021-12-23 365.00 369.07 364.71 368.48 18.9M
2021-12-22 362.16 365.94 358.34 365.89 19.1M
2021-12-21 359.96 362.80 353.64 359.76 23.4M
2021-12-20 351.04 355.99 347.02 353.64 56.3M
2021-12-17 359.37 363.63 357.70 360.99 46.7M
2021-12-16 360.64 362.60 357.17 359.96 64.4M
2021-12-15 355.45 358.29 348.88 351.24 42.8M
2021-12-14 360.59 362.11 356.53 359.66 20.2M
2021-12-13 365.54 366.52 354.42 355.60 28.7M
2021-12-10 359.91 365.79 359.08 360.55 21.9M
2021-12-09 362.95 364.76 356.58 361.53 33.4M
2021-12-08 361.72 364.71 359.96 362.90 20.7M
2021-12-07 355.25 364.61 355.25 360.99 30.4M
2021-12-06 344.67 353.44 344.67 350.06 28.0M
2021-12-03 350.11 352.58 342.42 344.87 36.6M
2021-12-02 357.95 359.03 339.48 347.56 48.8M
2021-12-01 359.08 363.63 356.18 362.41 48.2M
2021-11-30 349.67 355.89 343.69 349.96 50.4M
2021-11-29 349.23 356.09 346.09 350.01 42.7M
2021-11-26 347.90 351.28 339.97 344.96 72.9M
2021-11-25 370.64 371.03 362.21 365.05 37.8M
2021-11-24 369.41 372.84 365.89 367.99 39.8M
2021-11-23 366.47 371.42 361.08 368.14 59.1M
2021-11-22 362.65 367.60 359.27 365.05 32.6M
2021-11-19 368.48 370.44 356.72 362.06 31.7M
2021-11-18 361.82 363.00 357.95 361.43 24.9M
2021-11-17 356.43 367.99 355.40 364.51 44.1M
2021-11-16 352.46 358.19 351.92 356.43 41.4M
2021-11-15 357.70 358.49 351.19 354.91 21.8M
2021-11-12 361.28 363.68 357.12 360.55 30.3M
2021-11-11 350.75 363.49 349.52 362.60 42.5M
2021-11-10 347.07 350.93 343.59 348.25 54.3M
2021-11-09 351.82 357.70 347.61 348.34 42.3M
2021-11-08 345.38 354.37 345.38 353.24 33.9M
2021-11-05 346.34 348.54 343.79 346.34 21.8M
2021-11-04 351.63 353.24 345.36 346.92 35.6M
2021-11-03 354.71 356.09 348.00 348.39 23.8M
2021-11-02 352.07 353.44 344.32 347.17 36.3M
2021-11-01 358.93 365.15 356.63 358.59 26.8M
2021-10-29 349.13 359.71 343.92 357.95 40.4M
2021-10-28 350.99 354.13 348.49 352.22 33.0M
2021-10-27 355.99 358.24 350.21 352.90 46.5M
2021-10-26 364.91 366.77 360.63 362.51 22.4M
2021-10-25 363.73 366.82 362.16 364.47 19.8M
2021-10-22 360.89 365.30 357.21 359.66 23.8M
2021-10-21 365.54 367.41 359.12 361.18 44.8M
2021-10-20 370.44 371.67 366.18 370.39 39.9M
2021-10-19 387.79 389.85 368.88 373.09 57.0M
2021-10-18 386.61 389.60 383.53 384.60 42.8M
2021-10-15 381.22 384.46 379.75 382.74 61.7M
2021-10-14 369.90 378.68 369.24 377.11 74.4M
2021-10-13 358.93 367.45 358.93 364.81 29.1M
2021-10-12 355.30 364.37 353.44 363.58 43.7M
2021-10-11 350.84 362.80 348.74 359.66 35.7M
2021-10-08 349.52 352.07 347.00 348.20 33.2M
2021-10-07 358.61 361.08 349.03 351.24 53.7M
2021-10-06 357.70 359.17 351.04 353.00 41.6M
2021-10-05 352.80 361.69 349.62 360.25 48.4M
2021-10-04 344.03 353.44 342.81 347.90 43.0M
2021-10-01 340.55 346.38 337.03 343.69 45.2M
2021-09-30 341.24 345.85 339.03 344.82 47.8M
2021-09-29 338.89 345.01 336.00 340.85 49.0M
2021-09-28 330.21 338.84 329.72 337.37 54.8M
2021-09-27 328.55 330.75 323.75 329.82 43.5M
2021-09-24 321.49 324.92 320.07 323.89 18.9M
2021-09-23 322.96 368.29 317.72 322.72 39.2M
2021-09-22 314.93 319.97 312.20 317.72 41.0M
2021-09-21 311.40 315.71 305.27 305.76 51.6M
2021-09-20 334.36 334.36 298.97 308.51 59.9M
2021-09-17 331.24 332.52 317.43 320.66 146.0M
2021-09-16 333.20 334.49 324.97 326.34 49.8M
2021-09-15 329.53 336.05 328.65 333.60 43.4M
2021-09-14 326.83 331.83 324.48 329.19 44.1M
2021-09-13 330.02 334.62 328.89 333.11 34.1M
2021-09-10 325.90 332.03 325.90 329.28 28.2M
2021-09-09 324.24 326.34 322.77 325.51 23.7M
2021-09-08 330.51 332.03 325.85 327.52 21.5M
2021-09-07 331.34 333.64 329.75 330.85 23.1M
2021-09-06 327.08 333.60 325.95 331.44 29.8M
2021-09-03 323.35 329.23 320.95 326.39 37.9M
2021-09-02 317.72 323.70 317.52 322.57 27.7M
2021-09-01 317.78 321.42 315.55 319.87 29.1M
2021-08-31 323.85 325.99 316.42 318.02 39.9M
2021-08-27 315.94 324.14 315.94 323.03 20.0M
2021-08-26 316.18 318.80 315.43 315.79 24.3M
2021-08-25 315.74 320.16 313.51 319.53 27.4M
2021-08-24 307.65 317.83 307.65 316.37 41.3M
2021-08-23 306.27 310.59 305.30 308.41 33.9M
2021-08-20 299.91 301.90 296.12 300.73 41.7M
2021-08-19 301.12 302.05 293.89 298.31 39.7M
2021-08-18 315.65 316.50 306.22 309.14 43.7M
2021-08-17 319.48 319.48 314.24 315.26 24.7M
2021-08-16 322.54 323.37 315.84 320.26 38.9M
2021-08-13 330.31 331.24 323.80 327.20 17.5M
2021-08-12 331.72 332.16 328.15 329.63 32.5M
2021-08-11 321.62 331.74 321.62 331.58 54.4M
2021-08-10 316.32 322.83 313.75 320.99 22.9M
2021-08-09 314.72 317.44 311.03 316.23 17.9M
2021-08-06 313.31 319.34 311.86 316.08 30.3M
2021-08-05 324.44 324.53 310.40 314.72 46.8M
2021-08-04 322.59 324.39 316.42 319.87 25.6M
2021-08-03 317.15 321.76 315.40 320.65 27.6M
2021-08-02 316.37 321.08 316.37 317.44 23.2M
2021-07-30 315.69 317.39 309.14 314.29 27.0M
2021-07-29 319.58 323.56 318.41 320.02 38.6M
2021-07-28 311.81 317.78 309.72 317.59 23.3M
2021-07-27 315.45 315.45 308.75 314.33 26.2M
2021-07-26 307.92 318.36 306.85 316.86 33.8M
2021-07-23 306.76 308.36 304.43 306.71 18.8M
2021-07-22 306.47 309.00 302.53 302.73 20.1M
2021-07-21 294.57 306.37 293.40 305.11 30.2M
2021-07-20 289.71 295.63 287.28 293.50 40.8M
2021-07-19 295.88 295.88 282.62 287.72 40.7M
2021-07-16 311.03 311.91 297.67 300.15 31.6M
2021-07-15 310.21 312.78 305.79 310.89 32.3M
2021-07-14 303.79 312.63 301.95 310.11 28.2M
2021-07-13 308.60 310.59 303.45 304.77 19.5M
2021-07-12 309.77 309.87 301.95 307.97 30.1M
2021-07-09 300.83 310.59 299.23 310.25 28.8M
2021-07-08 305.98 305.98 294.13 298.84 37.3M
2021-07-07 303.21 311.42 303.21 309.04 36.4M
2021-07-06 313.02 313.61 298.79 301.12 33.4M
2021-07-05 307.19 312.97 305.98 310.98 17.8M
2021-07-02 301.61 308.70 301.12 306.13 19.8M
2021-07-01 302.97 307.39 299.68 301.61 23.8M
2021-06-30 304.52 305.45 297.53 300.59 25.1M
2021-06-29 302.09 306.71 299.28 304.72 17.6M
2021-06-28 304.62 306.42 300.64 300.69 22.2M
2021-06-25 305.74 309.14 304.91 306.17 20.6M
2021-06-24 301.75 306.17 299.44 305.15 34.1M
2021-06-23 300.64 305.83 298.40 301.22 32.4M
2021-06-22 295.44 299.96 292.33 298.79 27.2M
2021-06-21 284.42 294.32 281.36 292.62 30.8M
2021-06-18 294.32 298.50 286.36 289.03 142.1M
2021-06-17 305.35 305.35 296.41 296.85 41.0M
2021-06-16 308.89 310.45 301.85 307.97 47.0M
2021-06-15 316.62 317.68 308.12 311.81 39.8M
2021-06-14 317.59 321.03 316.03 318.27 28.8M
2021-06-11 313.70 321.28 313.51 319.68 35.8M
2021-06-10 311.52 314.97 308.65 310.74 26.3M
2021-06-09 314.33 315.11 307.73 309.53 28.0M
2021-06-08 313.27 316.42 311.32 314.48 19.1M
2021-06-07 319.58 319.87 313.46 314.43 15.9M
2021-06-04 316.03 321.28 315.22 320.31 16.6M
2021-06-03 325.02 326.43 314.14 315.74 38.6M
2021-06-02 320.55 324.87 318.27 324.00 22.6M
2021-06-01 319.04 324.53 318.46 321.52 30.8M
2021-05-28 315.21 316.66 310.06 312.25 27.0M
2021-05-27 301.12 313.70 298.69 312.54 51.4M
2021-05-26 303.04 303.04 294.32 298.69 23.2M
2021-05-25 305.74 305.74 296.56 296.56 20.9M
2021-05-24 301.32 304.23 299.50 302.77 15.3M
2021-05-21 305.75 306.85 300.10 301.46 21.9M
2021-05-20 309.77 311.37 300.01 302.77 23.5M
2021-05-19 308.07 312.83 299.96 304.81 39.8M
2021-05-18 323.51 325.31 315.11 315.31 35.1M
2021-05-17 316.71 318.12 309.82 315.84 34.7M
2021-05-14 315.11 320.16 310.13 315.31 31.1M
2021-05-13 317.83 319.77 307.92 315.11 33.0M
2021-05-12 325.41 329.68 320.16 323.56 47.7M
2021-05-11 316.66 319.92 311.37 318.51 63.9M
2021-05-10 319.77 322.30 314.04 321.76 46.2M
2021-05-07 305.98 314.21 302.29 313.51 58.3M
2021-05-06 301.12 303.65 297.63 303.36 56.8M
2021-05-05 292.28 301.03 292.09 301.03 42.8M
2021-05-04 287.86 295.50 286.84 287.72 35.2M
2021-04-30 291.65 293.06 286.44 286.75 24.5M
2021-04-29 296.27 296.95 289.52 291.41 25.9M
2021-04-28 293.35 297.04 292.82 294.18 28.7M
2021-04-27 299.96 299.96 292.04 293.45 32.0M
2021-04-26 290.15 297.73 287.90 297.43 25.8M
2021-04-23 283.88 289.42 281.99 287.77 30.5M
2021-04-22 283.59 285.10 281.50 284.12 21.7M
2021-04-21 284.90 287.09 280.14 284.51 28.0M
2021-04-20 294.42 296.51 281.11 282.42 25.8M
2021-04-19 295.29 296.02 292.58 295.10 35.4M
2021-04-16 295.25 296.31 291.23 293.35 60.8M
2021-04-15 296.31 298.06 239.32 294.52 44.3M
2021-04-14 285.29 293.84 281.11 293.84 32.0M
2021-04-13 279.17 280.29 276.69 278.68 16.8M
2021-04-12 276.84 279.81 275.04 278.00 34.8M
2021-04-09 285.34 286.26 277.42 280.43 29.7M
2021-04-08 287.14 287.67 281.79 285.87 30.0M
2021-04-07 284.17 287.50 282.08 284.71 22.5M
2021-04-06 282.76 287.91 282.76 283.30 27.9M
2021-04-01 277.71 281.16 275.62 277.47 22.8M
2021-03-31 278.25 280.87 276.11 276.11 22.9M
2021-03-30 278.20 281.50 275.62 277.86 20.5M
2021-03-29 276.21 277.52 269.45 276.55 28.0M
2021-03-26 265.81 278.20 265.28 278.20 42.8M
2021-03-25 266.44 267.08 255.95 261.15 36.7M
2021-03-24 261.54 270.18 259.35 270.18 34.1M
2021-03-23 269.36 271.79 263.48 264.21 34.4M
2021-03-22 271.40 275.48 268.68 271.45 21.1M
2021-03-19 273.83 277.47 267.61 273.92 68.2M
2021-03-18 276.45 279.52 275.14 279.27 29.4M
2021-03-17 278.34 278.49 273.00 274.22 37.5M
2021-03-16 277.52 280.09 274.68 278.30 37.3M
2021-03-15 283.01 285.97 274.31 276.94 24.5M
2021-03-12 279.41 282.67 277.28 281.94 13.5M
2021-03-11 281.50 282.86 275.96 280.97 39.9M
2021-03-10 275.82 278.98 271.73 275.24 38.7M
2021-03-09 276.69 281.16 271.50 276.74 48.3M
2021-03-08 279.07 283.78 274.90 283.78 26.1M
2021-03-05 275.04 284.56 272.32 274.90 33.2M
2021-03-04 284.27 291.12 274.80 278.10 37.5M
2021-03-03 293.98 296.22 287.47 291.12 41.1M
2021-03-02 286.02 292.28 283.44 289.61 30.2M
2021-03-01 287.38 291.26 285.87 287.86 26.2M
2021-02-26 287.62 293.50 280.82 282.38 45.2M
2021-02-25 299.42 300.44 295.15 296.27 35.5M
2021-02-24 292.43 298.50 289.56 293.84 28.5M
2021-02-23 295.83 301.66 283.69 294.86 65.6M
2021-02-22 301.12 301.12 280.09 295.83 39.4M
2021-02-19 281.45 293.84 281.02 291.55 85.6M
2021-02-18 283.44 289.03 280.00 280.09 37.3M
2021-02-17 279.32 286.21 276.89 279.95 43.9M
2021-02-16 281.70 285.48 278.20 279.75 55.1M
2021-02-15 264.84 274.88 264.50 274.22 28.5M
2021-02-12 260.33 261.80 255.57 261.10 18.8M
2021-02-11 264.31 265.09 259.84 261.78 26.7M
2021-02-10 261.10 268.53 258.77 262.75 55.0M
2021-02-09 257.41 261.20 255.13 255.86 20.8M
2021-02-08 255.47 260.52 252.70 257.07 30.3M
2021-02-05 241.14 252.13 239.72 251.78 37.9M
2021-02-04 244.01 245.50 238.66 240.32 21.3M
2021-02-03 242.84 244.30 235.20 241.82 30.6M
2021-02-02 242.36 245.85 236.43 239.73 29.1M
2021-02-01 242.84 250.22 241.87 242.74 25.2M
2021-01-29 235.85 244.88 235.12 239.34 31.3M
2021-01-28 228.12 245.68 223.46 241.58 38.2M
2021-01-27 245.46 245.46 228.27 230.99 61.3M
2021-01-26 249.11 252.31 246.97 247.70 28.2M
2021-01-25 265.57 266.98 244.49 252.31 34.4M
2021-01-22 265.28 269.84 259.84 263.05 22.8M
2021-01-21 274.12 274.99 268.24 268.58 19.7M
2021-01-20 269.50 273.83 267.27 272.27 20.7M
2021-01-19 271.88 275.09 265.72 265.91 23.5M
2021-01-18 271.01 271.64 262.75 268.92 16.4M
2021-01-15 275.33 278.88 267.61 271.88 48.7M
2021-01-14 269.70 276.84 269.36 276.84 57.8M
2021-01-13 270.04 272.66 268.87 269.31 21.0M
2021-01-12 264.21 270.04 263.00 268.48 23.0M
2021-01-11 264.84 267.46 260.18 262.80 29.4M
2021-01-08 271.59 274.22 265.67 268.53 27.0M
2021-01-07 268.87 271.50 263.05 270.57 31.4M
2021-01-06 250.51 267.68 240.12 266.10 59.5M
2021-01-05 238.37 247.26 237.74 246.82 34.6M
2021-01-04 230.84 243.54 230.75 238.37 44.2M