Thales

TCFP
🏛️ イギリス →
259.25
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
2022-12-30 119.30 119.30 118.50 119.05 0.1M
2022-12-29 118.50 119.55 117.60 119.35 0.1M
2022-12-28 119.20 120.00 118.70 118.83 0.1M
2022-12-23 120.25 120.40 117.62 117.62 0.1M
2022-12-22 121.70 122.40 120.50 120.70 0.1M
2022-12-21 119.80 121.20 118.30 121.15 0.5M
2022-12-20 118.75 119.60 117.30 119.35 0.0M
2022-12-19 119.35 120.00 119.00 119.50 0.1M
2022-12-16 119.40 120.30 117.20 119.12 0.2M
2022-12-15 119.15 120.95 118.85 119.70 0.1M
2022-12-14 118.30 120.85 117.60 119.38 0.1M
2022-12-13 121.95 121.95 116.50 118.28 0.4M
2022-12-12 119.65 123.10 119.50 121.40 0.1M
2022-12-09 122.55 122.65 119.60 120.20 0.6M
2022-12-08 121.20 123.40 120.40 122.42 0.2M
2022-12-07 123.00 123.15 119.90 120.97 0.1M
2022-12-06 121.55 123.65 121.40 123.22 0.1M
2022-12-05 121.55 122.55 120.50 122.05 0.0M
2022-12-02 121.70 122.65 121.20 121.83 0.1M
2022-12-01 122.10 122.30 118.50 122.28 0.2M
2022-11-30 122.55 122.60 121.30 121.78 0.4M
2022-11-29 122.25 122.45 120.65 121.88 0.0M
2022-11-28 122.65 122.70 121.40 122.22 0.1M
2022-11-25 122.00 122.90 121.25 122.88 0.1M
2022-11-24 121.85 121.95 120.70 121.72 0.1M
2022-11-23 121.00 122.95 120.75 121.42 0.1M
2022-11-22 119.05 121.50 118.95 120.92 0.1M
2022-11-21 116.95 119.40 116.75 118.88 0.2M
2022-11-18 118.10 118.25 115.15 116.92 0.2M
2022-11-17 119.10 119.10 116.20 117.50 0.1M
2022-11-16 118.70 121.60 118.05 119.28 0.2M
2022-11-15 112.50 117.75 112.50 116.22 0.3M
2022-11-14 112.69 116.65 111.50 112.88 0.3M
2022-11-11 121.60 121.60 112.40 112.88 0.4M
2022-11-10 125.05 127.10 122.20 122.67 0.3M
2022-11-09 125.80 126.25 124.50 125.42 0.1M
2022-11-08 124.35 125.10 124.30 124.60 0.1M
2022-11-07 124.80 128.75 122.05 124.38 0.4M
2022-11-04 128.10 128.35 125.05 125.55 0.4M
2022-11-03 128.75 129.10 127.35 128.55 0.4M
2022-11-02 128.60 128.95 127.45 128.78 0.3M
2022-11-01 129.15 129.45 126.95 128.10 0.2M
2022-10-31 128.85 129.00 127.70 128.72 0.1M
2022-10-28 126.65 129.40 126.31 128.82 0.1M
2022-10-27 126.80 128.10 124.85 126.97 0.2M
2022-10-26 122.55 125.95 122.30 125.60 0.3M
2022-10-25 119.40 122.10 118.70 121.65 0.2M
2022-10-24 118.05 119.60 117.35 119.15 0.4M
2022-10-21 117.45 118.75 116.50 117.92 0.2M
2022-10-20 115.80 118.30 115.80 117.78 0.5M
2022-10-19 114.85 116.60 114.45 115.92 0.4M
2022-10-18 114.10 115.10 112.10 114.53 0.1M
2022-10-17 110.00 114.00 110.00 113.47 0.4M
2022-10-14 114.20 114.20 110.00 110.88 0.2M
2022-10-13 110.80 112.80 109.30 112.65 0.4M
2022-10-12 112.75 113.15 110.25 111.12 0.2M
2022-10-11 113.50 113.60 112.00 112.50 0.3M
2022-10-10 113.75 114.50 112.60 113.90 0.6M
2022-10-07 112.55 114.25 112.50 112.58 0.2M
2022-10-06 114.80 117.20 113.40 113.42 0.3M
2022-10-05 114.15 115.50 113.20 114.60 0.1M
2022-10-04 114.65 114.65 112.75 113.80 0.2M
2022-10-03 112.40 113.80 111.15 113.47 0.1M
2022-09-30 114.70 114.75 110.70 112.70 0.2M
2022-09-29 110.95 113.85 110.90 113.28 0.1M
2022-09-28 109.15 110.65 108.20 110.55 0.2M
2022-09-27 112.40 112.70 109.20 111.35 0.8M
2022-09-26 109.25 112.55 109.25 112.53 0.1M
2022-09-23 116.05 116.45 109.10 110.17 0.2M
2022-09-22 117.00 117.85 115.90 116.03 0.3M
2022-09-21 114.45 119.95 114.15 117.78 0.1M
2022-09-20 114.80 115.25 111.95 113.03 0.1M
2022-09-16 115.00 115.00 113.10 113.28 0.6M
2022-09-15 116.60 118.20 114.80 115.47 0.1M
2022-09-14 119.25 119.68 115.85 117.22 0.1M
2022-09-13 118.90 120.40 118.40 119.62 0.1M
2022-09-12 117.20 119.80 116.45 118.83 0.1M
2022-09-09 118.95 119.00 116.40 116.72 0.1M
2022-09-08 119.65 121.85 118.25 119.05 0.1M
2022-09-07 122.30 123.15 121.15 121.33 0.1M
2022-09-06 122.90 123.30 121.75 123.15 0.0M
2022-09-05 119.55 123.65 119.55 122.97 0.1M
2022-09-02 117.70 119.95 117.45 119.78 0.2M
2022-09-01 118.85 119.80 116.70 117.12 0.2M
2022-08-31 121.55 121.60 118.45 120.60 0.1M
2022-08-30 121.85 122.50 121.00 121.95 0.1M
2022-08-26 124.75 125.85 124.05 124.05 0.4M
2022-08-25 124.40 125.80 124.20 124.78 0.1M
2022-08-24 124.80 126.60 123.95 124.00 0.0M
2022-08-23 124.90 125.35 124.05 124.38 0.0M
2022-08-22 125.00 125.55 123.40 125.15 0.3M
2022-08-19 124.55 125.95 123.95 125.03 0.4M
2022-08-18 125.60 125.60 123.50 124.38 0.7M
2022-08-17 124.60 126.25 123.90 125.55 0.1M
2022-08-16 121.25 125.45 121.25 125.05 0.2M
2022-08-15 121.35 121.80 120.65 121.08 0.1M
2022-08-12 123.05 123.35 120.55 121.12 0.1M
2022-08-11 123.40 124.20 122.15 123.35 0.0M
2022-08-10 124.40 126.05 122.88 122.88 0.1M
2022-08-09 122.95 124.80 122.40 124.33 0.1M
2022-08-08 123.95 124.75 122.85 123.05 0.1M
2022-08-05 124.05 124.05 122.35 123.83 0.1M
2022-08-04 125.45 125.73 122.00 124.05 0.1M
2022-08-03 126.20 127.55 124.90 125.20 0.1M
2022-08-02 124.35 128.45 124.35 125.92 0.1M
2022-08-01 121.55 126.15 121.25 125.22 0.2M
2022-07-29 124.25 124.95 119.90 121.62 0.2M
2022-07-28 122.70 123.70 121.45 123.58 0.1M
2022-07-27 120.55 122.35 119.20 122.08 0.1M
2022-07-26 119.00 121.95 119.00 120.78 0.7M
2022-07-25 120.05 120.05 116.35 118.75 0.2M
2022-07-22 122.15 122.15 119.30 119.90 0.2M
2022-07-21 121.80 122.55 119.65 121.08 0.5M
2022-07-20 125.00 125.00 122.00 122.22 0.1M
2022-07-19 122.60 124.70 122.35 124.28 0.1M
2022-07-18 123.15 123.85 121.65 123.03 0.2M
2022-07-15 120.45 122.85 120.05 122.47 0.1M
2022-07-14 121.45 122.20 119.20 120.15 0.1M
2022-07-13 122.40 122.40 119.05 121.35 0.1M
2022-07-12 120.55 125.60 120.55 123.62 0.2M
2022-07-11 119.85 120.55 118.65 120.10 0.1M
2022-07-08 118.15 121.60 118.00 119.38 0.1M
2022-07-07 116.80 118.50 116.05 118.22 0.2M
2022-07-06 111.95 116.05 111.95 116.00 0.2M
2022-07-05 118.30 118.30 110.15 111.38 0.2M
2022-07-04 120.30 120.80 117.95 118.20 0.7M
2022-07-01 116.55 121.80 116.40 119.58 0.2M
2022-06-30 116.10 118.40 115.85 116.35 0.2M
2022-06-29 116.95 117.25 115.45 116.12 0.3M
2022-06-28 115.05 117.75 115.00 116.97 0.2M
2022-06-27 113.60 115.15 112.95 114.75 0.3M
2022-06-24 111.90 113.80 111.40 113.33 0.0M
2022-06-23 113.15 113.95 111.35 111.40 0.2M
2022-06-22 114.75 114.85 112.50 113.05 0.1M
2022-06-21 115.35 118.45 115.25 116.08 0.1M
2022-06-20 112.45 115.50 112.45 115.03 0.2M
2022-06-17 111.95 113.90 110.40 111.90 1.1M
2022-06-16 113.80 114.65 112.60 112.60 0.7M
2022-06-15 113.55 115.70 113.55 113.92 0.2M
2022-06-14 114.45 116.00 113.05 113.67 0.4M
2022-06-13 112.05 117.80 112.05 114.03 0.3M
2022-06-10 112.75 113.70 111.40 111.72 1.2M
2022-06-09 114.30 114.30 112.65 113.12 0.2M
2022-06-08 115.50 115.80 113.25 114.28 0.2M
2022-06-07 115.05 116.25 114.70 115.78 0.1M
2022-06-06 114.35 115.90 114.35 115.22 0.5M
2022-06-01 113.85 115.90 113.45 114.67 0.1M
2022-05-31 116.05 117.30 113.95 114.03 0.2M
2022-05-30 118.45 119.35 116.10 116.38 0.2M
2022-05-27 117.45 119.40 117.05 117.62 0.1M
2022-05-26 115.50 117.35 115.15 117.03 0.6M
2022-05-25 116.20 117.90 115.60 116.03 0.4M
2022-05-24 114.80 117.25 114.50 115.90 0.9M
2022-05-23 114.55 117.35 114.55 115.45 0.5M
2022-05-20 113.80 115.10 113.00 113.97 0.1M
2022-05-19 113.95 115.15 112.50 112.97 0.1M
2022-05-18 115.75 116.00 114.10 114.33 0.1M
2022-05-17 114.95 115.60 113.40 114.90 0.2M
2022-05-16 113.40 116.95 113.40 116.10 0.4M
2022-05-13 114.30 115.35 112.90 113.58 0.6M
2022-05-12 116.10 116.50 114.05 114.05 0.1M
2022-05-11 117.35 118.10 116.50 117.42 0.1M
2022-05-10 118.20 118.65 114.95 116.97 0.3M
2022-05-09 120.50 122.85 118.08 118.08 0.2M
2022-05-06 122.15 125.30 120.95 121.42 0.2M
2022-05-05 123.60 125.45 121.60 122.03 0.2M
2022-05-04 124.80 127.80 122.90 123.15 0.2M
2022-05-03 120.95 125.45 120.95 124.92 1.2M
2022-04-29 120.50 122.95 120.25 121.97 2.0M
2022-04-28 120.00 122.95 119.05 121.47 0.1M
2022-04-27 123.75 124.55 120.60 122.62 0.5M
2022-04-26 123.80 124.65 122.30 123.65 0.5M
2022-04-25 122.25 124.15 122.10 123.45 0.3M
2022-04-22 124.00 125.50 124.00 124.25 0.2M
2022-04-21 127.15 127.40 122.85 124.92 0.8M
2022-04-20 128.70 128.70 126.55 127.83 0.3M
2022-04-19 128.50 131.20 128.00 128.72 0.1M
2022-04-14 126.00 129.05 126.00 128.68 0.3M
2022-04-13 125.00 127.90 125.00 125.67 0.1M
2022-04-12 122.90 125.15 122.20 124.75 0.3M
2022-04-11 119.15 124.25 118.55 122.58 0.2M
2022-04-08 118.30 120.45 118.15 119.88 0.2M
2022-04-07 117.10 117.75 116.40 117.55 0.8M
2022-04-06 117.00 119.15 116.65 117.33 0.3M
2022-04-05 115.50 119.90 115.00 116.53 0.4M
2022-04-04 113.15 116.85 113.15 116.85 0.2M
2022-04-01 113.60 113.60 111.90 112.50 0.2M
2022-03-31 114.25 114.85 113.40 114.62 0.1M
2022-03-30 112.05 114.15 111.45 114.03 0.2M
2022-03-29 118.60 119.65 110.00 111.58 0.4M
2022-03-28 120.45 122.95 117.00 118.17 0.2M
2022-03-25 118.40 120.50 118.10 120.20 0.1M
2022-03-24 116.20 119.90 116.20 117.60 0.3M
2022-03-23 115.40 117.55 115.40 116.33 0.1M
2022-03-22 116.00 116.05 114.25 114.85 0.2M
2022-03-21 112.75 115.95 112.30 115.03 0.3M
2022-03-18 111.65 113.05 110.90 111.95 0.5M
2022-03-17 110.15 113.05 109.45 111.83 0.3M
2022-03-16 111.25 113.50 109.20 109.72 0.5M
2022-03-15 108.95 111.65 107.50 111.15 0.2M
2022-03-14 112.25 113.70 108.75 109.42 0.2M
2022-03-11 112.80 114.75 110.55 111.83 0.4M
2022-03-10 111.00 112.90 108.95 111.90 0.3M
2022-03-09 116.50 118.60 109.20 110.97 0.4M
2022-03-08 115.55 119.90 114.95 115.22 0.3M
2022-03-07 108.00 116.35 107.70 114.70 0.4M
2022-03-04 107.65 109.55 105.85 107.42 0.3M
2022-03-03 106.00 110.10 106.00 107.50 0.7M
2022-03-02 109.65 109.65 100.60 102.80 0.3M
2022-03-01 104.80 111.10 103.95 107.92 0.5M
2022-02-28 104.45 106.50 100.80 103.17 0.5M
2022-02-25 89.26 93.04 89.26 91.56 0.5M
2022-02-24 82.00 88.94 82.00 88.65 0.5M
2022-02-23 83.40 84.58 83.40 84.24 0.1M
2022-02-22 82.02 83.94 82.02 83.31 0.1M
2022-02-21 85.10 85.56 82.96 83.06 0.1M
2022-02-18 84.52 85.56 84.00 84.20 0.2M
2022-02-17 84.50 85.02 83.78 84.31 0.1M
2022-02-16 85.70 86.20 84.46 84.79 0.3M
2022-02-15 82.68 84.26 82.40 84.01 0.1M
2022-02-14 83.26 84.28 82.24 83.02 0.1M
2022-02-11 83.46 84.50 83.32 84.20 0.1M
2022-02-10 83.24 84.22 83.24 83.77 0.1M
2022-02-09 80.86 81.96 80.62 81.83 0.0M
2022-02-08 79.32 80.86 79.14 80.67 0.2M
2022-02-07 78.88 79.26 77.88 78.89 0.1M
2022-02-04 79.94 79.94 77.58 78.28 0.1M
2022-02-03 81.00 81.38 80.00 80.18 0.2M
2022-02-02 83.06 83.06 78.72 80.15 0.2M
2022-02-01 81.90 82.86 81.52 82.75 0.2M
2022-01-31 82.28 82.28 80.70 81.23 0.1M
2022-01-28 82.48 82.48 80.96 81.72 0.1M
2022-01-27 82.00 83.30 82.00 82.39 0.1M
2022-01-26 81.84 84.04 81.84 83.09 0.1M
2022-01-25 80.98 81.82 80.34 81.48 0.2M
2022-01-24 81.60 82.32 80.38 80.68 0.1M
2022-01-21 83.00 83.50 81.82 82.12 0.2M
2022-01-20 83.44 83.94 83.22 83.43 0.1M
2022-01-19 83.22 84.02 83.10 83.35 0.3M
2022-01-18 81.68 83.32 81.50 83.29 0.2M
2022-01-17 80.70 82.30 80.70 81.82 0.1M
2022-01-14 78.38 80.96 78.38 80.62 0.2M
2022-01-13 78.16 78.70 78.08 78.51 0.2M
2022-01-12 79.30 79.36 78.16 78.50 0.1M
2022-01-11 79.00 79.06 77.72 78.70 0.3M
2022-01-10 77.78 79.40 77.66 79.13 0.1M
2022-01-07 77.36 77.88 76.98 77.47 0.1M
2022-01-06 76.12 78.00 76.12 77.25 0.1M
2022-01-05 77.58 77.58 76.86 77.22 0.3M
2022-01-04 76.22 77.36 76.14 77.07 0.2M