Currys PLC (CURY)

CURY
🏛️ イギリス →
138.20
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
2021-12-31 116.00 116.00 114.00 114.40 0.5M
2021-12-30 112.90 115.80 112.90 114.60 1.2M
2021-12-29 115.30 116.80 115.20 116.00 2.2M
2021-12-24 116.26 116.70 114.90 115.40 0.3M
2021-12-23 114.60 118.00 114.60 115.40 1.8M
2021-12-22 117.00 119.18 116.60 117.00 1.9M
2021-12-21 115.00 118.60 114.40 118.40 2.6M
2021-12-20 112.00 115.10 110.20 113.90 2.3M
2021-12-17 113.40 114.04 111.90 113.60 4.1M
2021-12-16 113.60 114.90 111.98 113.60 5.4M
2021-12-15 113.30 116.60 109.20 112.50 16.1M
2021-12-14 123.90 125.50 123.30 124.00 2.8M
2021-12-13 123.40 126.50 123.40 123.80 1.8M
2021-12-10 127.00 127.50 124.10 124.10 1.9M
2021-12-09 131.80 131.80 126.11 126.50 6.5M
2021-12-08 130.10 130.90 127.90 128.00 2.8M
2021-12-07 128.50 130.30 128.50 130.00 4.2M
2021-12-06 130.60 130.80 127.50 128.50 1.3M
2021-12-03 129.30 132.00 129.00 129.40 1.1M
2021-12-02 125.00 131.10 125.00 130.40 1.7M
2021-12-01 132.70 133.20 127.40 128.60 2.9M
2021-11-30 132.00 133.79 130.60 130.60 4.3M
2021-11-29 134.00 136.30 133.00 133.00 4.1M
2021-11-26 133.00 136.30 130.70 134.00 3.4M
2021-11-25 135.00 135.90 133.50 135.60 2.3M
2021-11-24 133.50 134.73 132.90 133.60 1.3M
2021-11-23 132.30 135.12 131.00 134.20 7.5M
2021-11-22 132.60 134.80 132.60 134.40 1.0M
2021-11-19 133.90 134.69 130.90 133.80 1.6M
2021-11-18 134.40 134.62 130.70 133.70 1.6M
2021-11-17 133.30 135.44 132.80 133.40 1.7M
2021-11-16 136.50 138.90 135.40 135.40 1.6M
2021-11-15 136.80 141.42 136.80 138.50 2.4M
2021-11-12 143.00 143.00 138.14 138.50 1.4M
2021-11-11 137.00 140.10 136.20 140.10 2.7M
2021-11-10 135.40 137.20 133.60 137.00 1.6M
2021-11-09 137.40 137.40 132.80 135.00 1.6M
2021-11-08 132.00 134.70 132.00 133.50 1.3M
2021-11-05 135.00 135.80 132.60 133.50 2.4M
2021-11-04 127.00 134.20 125.00 133.00 5.6M
2021-11-03 119.20 122.90 119.20 122.20 2.2M
2021-11-02 121.30 124.80 121.30 121.60 4.0M
2021-11-01 121.10 124.70 121.10 124.00 2.4M
2021-10-29 121.80 122.20 120.40 121.40 4.3M
2021-10-28 125.00 126.20 121.80 121.80 2.5M
2021-10-27 124.80 126.20 124.10 125.30 1.5M
2021-10-26 122.00 125.86 122.00 125.30 1.0M
2021-10-25 122.10 125.70 122.10 124.40 2.4M
2021-10-22 126.80 126.80 121.90 122.70 2.4M
2021-10-21 127.20 127.20 122.90 122.90 4.1M
2021-10-20 127.60 127.60 123.66 124.20 1.3M
2021-10-19 127.00 127.00 124.00 124.00 1.8M
2021-10-18 123.70 124.80 123.30 124.20 6.9M
2021-10-15 120.80 124.20 120.80 123.50 1.9M
2021-10-14 126.30 126.30 122.50 123.10 1.1M
2021-10-13 122.10 123.90 120.44 123.70 2.2M
2021-10-12 118.90 123.40 118.90 121.90 1.6M
2021-10-11 122.00 122.00 119.00 120.70 5.9M
2021-10-08 125.60 125.60 115.60 119.40 4.5M
2021-10-07 125.40 126.28 122.90 123.10 3.3M
2021-10-06 121.60 124.50 121.00 123.20 6.4M
2021-10-05 121.00 126.70 121.00 124.30 3.1M
2021-10-04 123.60 124.60 121.50 122.60 4.0M
2021-10-01 131.00 131.20 120.30 122.00 11.5M
2021-09-30 136.30 137.00 132.70 133.50 5.4M
2021-09-29 136.10 136.10 132.80 134.60 2.3M
2021-09-28 133.35 134.50 129.90 132.20 6.0M
2021-09-27 135.60 136.90 133.50 134.30 2.0M
2021-09-24 141.50 141.50 134.10 134.30 4.6M
2021-09-23 136.80 142.35 136.80 139.60 3.1M
2021-09-22 132.00 137.60 132.00 137.00 1.5M
2021-09-21 133.50 135.95 131.00 132.50 2.1M
2021-09-20 131.40 131.50 128.70 130.40 3.1M
2021-09-17 136.40 136.40 131.30 131.30 4.5M
2021-09-16 132.00 137.20 130.40 133.20 2.4M
2021-09-15 141.50 141.50 134.60 135.30 2.3M
2021-09-14 141.40 141.40 138.50 138.90 1.4M
2021-09-13 138.90 139.90 137.90 139.00 1.8M
2021-09-10 134.70 139.00 134.70 138.90 3.6M
2021-09-09 134.90 138.20 134.90 138.00 1.0M
2021-09-08 139.20 139.50 134.70 138.00 2.1M
2021-09-07 140.40 140.40 134.70 135.90 2.4M
2021-09-06 139.60 140.40 136.80 137.10 1.2M
2021-09-03 135.00 139.10 135.00 138.50 2.7M
2021-09-02 135.70 139.80 135.70 136.90 1.7M
2021-09-01 139.50 141.50 138.50 139.00 1.3M
2021-08-31 138.50 139.90 137.59 139.50 2.2M
2021-08-27 138.50 140.10 138.10 138.20 2.4M
2021-08-26 143.50 143.50 139.50 139.50 1.3M
2021-08-25 139.70 142.30 138.40 141.60 2.2M
2021-08-24 139.60 139.60 137.44 137.70 2.9M
2021-08-23 138.32 140.20 138.32 139.20 1.2M
2021-08-20 134.40 138.30 134.40 138.00 2.1M
2021-08-19 136.80 138.20 134.96 136.10 2.3M
2021-08-18 138.50 141.40 138.10 140.90 3.9M
2021-08-17 138.20 139.73 137.10 138.30 2.9M
2021-08-16 141.00 141.20 138.90 139.60 3.9M
2021-08-13 136.80 141.80 136.80 140.70 0.8M
2021-08-12 142.50 143.06 139.80 140.00 1.4M
2021-08-11 138.00 141.30 138.00 141.10 1.5M
2021-08-10 133.80 139.60 133.80 138.90 2.3M
2021-08-09 136.00 137.45 135.20 136.80 10.2M
2021-08-06 134.60 136.30 134.00 135.60 1.7M
2021-08-05 133.50 136.00 130.50 135.10 1.6M
2021-08-04 132.50 132.90 131.10 132.20 1.3M
2021-08-03 133.30 133.30 128.83 131.60 1.8M
2021-08-02 131.80 132.30 129.60 129.60 1.5M
2021-07-30 125.60 129.86 125.60 129.20 2.5M
2021-07-29 132.00 132.00 128.20 128.70 1.3M
2021-07-28 128.60 131.30 128.10 128.90 1.6M
2021-07-27 128.70 129.40 126.80 128.60 2.7M
2021-07-26 125.60 129.80 124.80 128.60 2.5M
2021-07-23 118.50 125.80 118.50 125.60 3.0M
2021-07-22 123.50 123.50 120.70 121.10 2.7M
2021-07-21 117.60 121.30 117.20 120.10 2.6M
2021-07-20 117.10 118.30 116.70 117.60 6.1M
2021-07-19 121.80 121.80 115.50 116.70 3.9M
2021-07-16 123.00 124.40 121.98 122.70 2.7M
2021-07-15 126.10 126.10 122.40 122.40 3.1M
2021-07-14 125.50 125.60 123.80 124.00 2.3M
2021-07-13 130.90 131.40 126.20 126.20 2.1M
2021-07-12 135.20 135.20 129.80 130.30 2.2M
2021-07-09 134.20 134.20 131.00 132.90 1.1M
2021-07-08 132.80 134.30 129.90 131.30 3.8M
2021-07-07 134.80 135.70 131.94 134.40 1.3M
2021-07-06 139.30 139.30 134.60 134.80 2.2M
2021-07-05 135.80 137.70 134.14 137.10 2.4M
2021-07-02 131.80 136.33 131.70 134.90 2.4M
2021-07-01 132.50 135.10 128.60 133.60 3.7M
2021-06-30 126.50 132.00 120.60 130.20 7.8M
2021-06-29 122.80 124.28 121.30 122.90 3.2M
2021-06-28 124.60 125.20 121.60 121.60 2.0M
2021-06-25 120.00 123.44 120.00 123.10 1.8M
2021-06-24 121.10 123.37 120.20 122.30 4.6M
2021-06-23 124.50 125.10 122.40 122.60 1.8M
2021-06-22 124.10 127.80 124.10 124.50 1.3M
2021-06-21 124.50 127.40 123.22 127.20 1.8M
2021-06-18 130.50 130.50 124.30 124.90 3.2M
2021-06-17 127.20 129.60 127.20 127.40 2.1M
2021-06-16 131.00 131.00 127.50 128.50 2.5M
2021-06-15 133.58 133.58 129.80 129.80 1.7M
2021-06-14 135.00 135.00 132.50 132.50 0.7M
2021-06-11 131.10 134.00 130.60 133.60 1.1M
2021-06-10 132.30 133.40 129.70 130.60 1.3M
2021-06-09 134.00 137.30 132.80 132.80 1.3M
2021-06-08 137.00 139.10 136.70 137.10 0.9M
2021-06-07 135.00 139.08 135.00 138.30 1.5M
2021-06-04 135.80 138.20 135.10 137.40 1.0M
2021-06-03 137.30 137.80 135.40 135.80 0.8M
2021-06-02 137.10 138.00 135.12 137.40 1.2M
2021-06-01 137.50 139.20 136.10 137.50 1.0M
2021-05-28 137.60 139.00 136.50 136.50 1.1M
2021-05-27 137.40 137.70 135.80 136.70 2.0M
2021-05-26 137.70 137.70 133.40 135.80 1.4M
2021-05-25 135.50 137.70 134.30 134.50 2.4M
2021-05-24 129.90 134.70 129.90 134.50 1.3M
2021-05-21 132.00 134.00 130.70 131.80 1.2M
2021-05-20 131.00 134.60 131.00 133.50 1.1M
2021-05-19 131.70 133.44 130.70 133.20 1.5M
2021-05-18 137.30 137.30 133.00 133.00 1.5M
2021-05-17 131.40 137.06 131.40 134.40 1.4M
2021-05-14 133.70 134.88 132.74 134.60 1.3M
2021-05-13 132.40 134.80 129.76 133.60 1.7M
2021-05-12 138.90 138.90 133.60 133.60 1.4M
2021-05-11 137.00 138.50 135.30 135.60 3.7M
2021-05-10 144.50 144.50 139.30 139.90 1.2M
2021-05-07 141.70 144.00 141.10 141.10 2.5M
2021-05-06 145.10 145.10 140.74 141.80 1.3M
2021-05-05 138.30 142.20 138.20 141.70 1.8M
2021-05-04 137.50 142.40 137.50 138.80 2.1M
2021-04-30 141.60 143.00 137.30 139.30 3.4M
2021-04-29 147.00 147.00 141.60 143.00 4.4M
2021-04-28 156.90 156.90 145.80 146.80 4.9M
2021-04-27 159.00 159.00 154.20 157.30 2.8M
2021-04-26 156.10 159.20 154.90 159.20 2.2M
2021-04-23 156.00 156.50 152.80 156.20 2.3M
2021-04-22 153.40 156.70 150.70 156.60 4.3M
2021-04-21 146.40 151.20 146.00 151.20 5.1M
2021-04-20 146.80 147.00 143.07 146.30 2.8M
2021-04-19 140.30 145.90 140.30 143.50 1.8M
2021-04-16 143.50 145.50 140.65 143.80 1.8M
2021-04-15 145.00 146.80 142.30 145.50 1.7M
2021-04-14 140.80 142.60 139.54 142.50 1.6M
2021-04-13 139.00 142.90 138.80 142.30 2.3M
2021-04-12 146.80 146.80 140.00 140.80 2.2M
2021-04-09 145.50 145.50 143.00 143.30 0.8M
2021-04-08 143.80 145.40 142.80 145.00 1.6M
2021-04-07 140.20 144.94 140.20 143.60 2.0M
2021-04-06 146.00 146.50 143.10 143.60 1.2M
2021-04-01 144.30 145.72 143.00 143.90 1.3M
2021-03-31 147.50 147.50 142.00 142.90 2.2M
2021-03-30 142.60 146.50 142.60 146.50 1.4M
2021-03-29 142.30 145.70 141.40 143.40 1.4M
2021-03-26 140.50 142.50 139.88 141.60 1.2M
2021-03-25 140.00 141.90 138.00 139.30 2.1M
2021-03-24 138.30 141.40 137.30 141.40 3.3M
2021-03-23 138.00 141.20 137.82 140.00 1.7M
2021-03-22 147.50 147.50 140.70 141.00 1.6M
2021-03-19 141.80 146.26 140.22 144.70 3.3M
2021-03-18 140.50 144.90 140.50 142.20 1.6M
2021-03-17 141.00 143.50 139.80 143.50 1.6M
2021-03-16 143.60 143.90 140.40 141.70 1.9M
2021-03-15 139.60 140.60 139.30 140.40 1.1M
2021-03-12 138.50 140.20 136.50 139.40 1.6M
2021-03-11 135.80 140.60 135.80 137.10 7.3M
2021-03-10 134.60 139.40 134.50 139.10 2.1M
2021-03-09 135.00 138.00 134.91 135.80 1.3M
2021-03-08 131.90 134.40 130.05 134.30 1.6M
2021-03-05 128.60 133.50 127.50 130.90 3.6M
2021-03-04 130.40 131.00 127.33 129.70 1.5M
2021-03-03 130.00 132.80 128.90 130.20 3.5M
2021-03-02 125.90 129.00 125.90 127.80 1.6M
2021-03-01 127.40 130.70 127.40 127.80 2.4M
2021-02-26 123.10 127.60 121.60 126.70 4.0M
2021-02-25 122.90 126.00 121.50 124.90 5.6M
2021-02-24 112.10 120.80 112.10 120.00 5.0M
2021-02-23 111.80 114.40 111.10 113.10 2.7M
2021-02-22 109.30 111.50 108.10 111.00 2.0M
2021-02-19 110.40 110.40 108.60 109.30 1.2M
2021-02-18 110.00 111.30 108.60 109.00 1.1M
2021-02-17 115.00 115.00 110.70 110.70 1.8M
2021-02-16 111.40 113.30 109.98 112.40 7.4M
2021-02-15 109.00 111.60 108.72 110.40 6.0M
2021-02-12 107.50 109.30 107.50 108.30 2.4M
2021-02-11 110.00 110.40 108.50 108.80 8.9M
2021-02-10 112.30 113.10 109.00 110.00 2.1M
2021-02-09 114.00 114.00 111.60 112.00 1.3M
2021-02-08 117.00 117.00 113.10 113.80 1.7M
2021-02-05 113.60 115.20 113.00 114.70 2.5M
2021-02-04 111.90 113.30 110.80 112.90 1.7M
2021-02-03 110.30 112.60 110.30 111.00 1.7M
2021-02-02 105.90 110.30 105.90 110.30 2.0M
2021-02-01 109.80 110.70 107.60 108.30 2.2M
2021-01-29 108.70 110.60 107.20 109.90 2.9M
2021-01-28 108.40 110.70 106.30 109.90 3.0M
2021-01-27 112.00 112.00 108.97 110.50 1.8M
2021-01-26 107.60 113.30 107.60 110.90 1.9M
2021-01-25 118.50 118.50 109.30 110.00 3.9M
2021-01-22 114.00 116.90 111.20 115.90 10.1M
2021-01-21 121.50 121.50 114.90 116.00 4.7M
2021-01-20 125.00 127.70 117.00 119.30 6.2M
2021-01-19 126.10 127.10 122.70 123.40 4.2M
2021-01-18 121.70 126.66 121.50 125.10 4.3M
2021-01-15 121.90 121.90 115.10 119.40 2.8M
2021-01-14 120.40 121.00 118.50 119.00 2.6M
2021-01-13 121.00 121.00 118.06 119.00 1.7M
2021-01-12 120.00 120.00 117.96 119.50 1.5M
2021-01-11 120.90 120.90 116.80 118.30 2.3M
2021-01-08 120.60 120.67 118.18 119.70 2.6M
2021-01-07 120.00 121.70 118.19 119.90 2.2M
2021-01-06 122.50 122.50 119.40 119.80 3.0M
2021-01-05 117.90 121.10 117.20 120.00 3.4M
2021-01-04 116.90 122.58 116.51 118.60 2.6M