Prosiebensat

PSMGn
🏛️ イギリス →
7.91
最終更新: 2025-10-03
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
2021-12-30 14.04 14.14 14.04 14.06 0.1M
2021-12-29 14.14 14.20 14.02 14.06 0.2M
2021-12-23 13.93 14.04 13.93 14.01 0.1M
2021-12-22 13.62 13.92 13.62 13.89 0.6M
2021-12-21 13.58 13.64 13.25 13.64 3.1M
2021-12-20 13.18 13.46 13.14 13.38 2.4M
2021-12-17 13.24 13.53 13.21 13.45 1.5M
2021-12-16 13.42 13.53 13.27 13.31 0.2M
2021-12-15 13.40 13.54 13.29 13.33 0.2M
2021-12-14 13.71 13.71 13.42 13.46 0.1M
2021-12-13 13.80 14.14 13.65 13.69 0.7M
2021-12-10 13.74 13.97 13.74 13.82 0.2M
2021-12-09 13.63 13.79 13.63 13.74 0.2M
2021-12-08 13.76 13.79 13.45 13.65 0.2M
2021-12-07 13.79 13.97 13.79 13.86 0.4M
2021-12-06 13.46 13.88 13.42 13.82 0.6M
2021-12-03 13.39 13.43 13.26 13.29 0.2M
2021-12-02 13.30 13.49 13.20 13.35 0.2M
2021-12-01 13.05 13.48 13.05 13.41 0.2M
2021-11-30 13.03 13.16 12.79 13.06 0.4M
2021-11-29 13.44 13.46 13.20 13.25 0.2M
2021-11-26 13.47 13.67 13.20 13.29 0.6M
2021-11-25 14.14 14.19 14.00 14.12 0.1M
2021-11-24 14.23 14.28 14.08 14.22 0.6M
2021-11-23 14.38 14.42 14.24 14.30 0.1M
2021-11-22 14.54 14.54 14.34 14.43 0.1M
2021-11-19 14.98 14.98 14.45 14.58 0.3M
2021-11-18 15.00 15.12 14.97 15.03 0.8M
2021-11-17 15.19 15.44 15.10 15.13 0.0M
2021-11-16 15.46 15.54 15.23 15.27 0.1M
2021-11-15 15.16 15.47 15.16 15.38 0.1M
2021-11-12 14.98 15.12 14.79 15.09 0.2M
2021-11-11 14.97 15.02 14.74 14.90 0.2M
2021-11-10 14.78 14.98 14.78 14.93 0.2M
2021-11-09 14.86 14.86 14.55 14.69 0.3M
2021-11-08 15.02 15.14 14.80 14.95 0.6M
2021-11-05 14.60 15.11 14.14 15.07 1.8M
2021-11-04 15.24 15.28 13.57 14.19 0.9M
2021-11-03 14.90 14.90 14.68 14.80 0.4M
2021-11-02 14.84 14.95 14.61 14.77 0.3M
2021-11-01 14.58 14.78 14.48 14.75 0.3M
2021-10-29 14.38 14.52 14.38 14.48 0.3M
2021-10-28 14.36 14.49 14.30 14.39 0.0M
2021-10-27 14.51 14.53 14.34 14.47 0.2M
2021-10-26 14.51 14.61 14.39 14.49 0.0M
2021-10-25 14.90 14.91 14.48 14.48 0.1M
2021-10-22 14.80 15.05 14.71 14.87 0.1M
2021-10-21 14.91 15.13 14.78 14.94 0.2M
2021-10-20 14.77 15.06 14.77 14.94 0.3M
2021-10-19 14.14 14.95 14.14 14.85 0.5M
2021-10-18 14.27 14.27 14.05 14.09 0.1M
2021-10-15 14.33 14.33 14.04 14.19 0.2M
2021-10-14 14.35 14.54 14.29 14.39 0.1M
2021-10-13 14.62 14.62 14.22 14.28 0.2M
2021-10-12 15.14 15.45 14.47 14.54 0.4M
2021-10-11 15.80 15.80 15.42 15.43 0.1M
2021-10-08 15.88 15.93 15.78 15.87 0.4M
2021-10-07 15.96 15.96 15.71 15.82 0.1M
2021-10-06 16.07 16.15 15.82 15.88 0.2M
2021-10-05 15.95 16.23 15.94 16.21 0.1M
2021-10-04 15.90 16.31 15.89 15.93 0.1M
2021-10-01 15.57 15.97 15.57 15.86 0.1M
2021-09-30 16.29 16.29 15.87 15.94 0.1M
2021-09-29 16.07 16.22 16.05 16.12 0.1M
2021-09-28 16.11 16.20 15.98 16.07 0.2M
2021-09-27 16.29 16.29 16.04 16.11 2.1M
2021-09-24 16.00 16.16 15.95 16.11 0.2M
2021-09-23 16.04 16.32 15.97 16.05 0.5M
2021-09-22 15.90 15.97 15.77 15.93 0.3M
2021-09-21 15.84 15.95 15.62 15.67 0.1M
2021-09-20 15.78 15.82 15.44 15.62 0.2M
2021-09-17 16.37 16.41 16.04 16.04 0.4M
2021-09-16 16.48 16.60 16.25 16.26 0.4M
2021-09-15 16.77 16.94 16.53 16.53 0.1M
2021-09-14 16.80 16.93 16.72 16.77 0.1M
2021-09-13 16.77 16.95 16.77 16.92 0.4M
2021-09-10 16.70 16.80 16.70 16.80 0.1M
2021-09-09 16.50 16.84 16.39 16.73 0.3M
2021-09-08 16.62 16.77 16.50 16.70 0.3M
2021-09-07 16.93 16.96 16.62 16.70 0.2M
2021-09-06 16.64 16.96 16.64 16.87 0.3M
2021-09-03 16.50 16.73 16.48 16.62 0.1M
2021-09-02 16.49 16.67 16.49 16.54 0.1M
2021-09-01 16.30 16.73 16.30 16.39 0.9M
2021-08-31 16.28 16.40 16.09 16.12 0.3M
2021-08-27 15.66 15.74 15.52 15.67 0.0M
2021-08-26 15.54 15.78 15.54 15.72 0.1M
2021-08-25 15.55 15.88 15.53 15.70 0.1M
2021-08-24 15.62 15.62 15.52 15.56 0.1M
2021-08-23 15.65 15.65 15.55 15.58 0.0M
2021-08-20 15.45 15.46 15.32 15.39 0.0M
2021-08-19 15.61 15.63 15.45 15.46 0.1M
2021-08-18 15.73 15.84 15.71 15.80 0.1M
2021-08-17 15.65 15.76 15.53 15.66 0.2M
2021-08-16 15.63 15.84 15.63 15.68 0.1M
2021-08-13 15.68 15.78 15.67 15.67 0.8M
2021-08-12 15.61 15.76 15.49 15.72 0.1M
2021-08-11 15.65 15.65 15.38 15.62 0.3M
2021-08-10 15.66 15.68 15.40 15.61 0.0M
2021-08-09 15.89 15.98 15.52 15.60 1.3M
2021-08-06 15.15 15.91 15.09 15.84 0.3M
2021-08-05 15.33 15.49 14.87 15.17 0.3M
2021-08-04 16.16 16.34 16.01 16.08 0.2M
2021-08-03 16.18 16.22 16.04 16.08 0.0M
2021-08-02 16.18 16.36 16.16 16.20 0.0M
2021-07-30 16.07 16.23 15.99 16.12 0.1M
2021-07-29 16.61 16.61 16.22 16.37 0.1M
2021-07-28 16.86 16.86 16.40 16.48 0.1M
2021-07-27 16.85 16.85 16.60 16.71 0.1M
2021-07-26 16.80 16.98 16.66 16.82 0.1M
2021-07-23 16.77 17.34 16.76 16.85 0.1M
2021-07-22 16.84 16.95 16.70 16.70 0.1M
2021-07-21 16.41 16.77 16.37 16.66 0.4M
2021-07-20 16.50 16.50 16.05 16.28 0.1M
2021-07-19 16.52 16.57 16.04 16.16 0.2M
2021-07-16 16.85 16.95 16.57 16.76 0.1M
2021-07-15 17.55 17.61 17.00 17.07 0.3M
2021-07-14 17.46 17.70 17.46 17.58 0.1M
2021-07-13 17.29 17.59 17.29 17.56 0.1M
2021-07-12 17.15 17.33 16.90 17.26 0.1M
2021-07-09 16.93 17.19 16.93 17.13 0.1M
2021-07-08 17.09 17.09 16.77 16.86 0.1M
2021-07-07 17.20 17.29 17.09 17.10 0.0M
2021-07-06 17.37 17.43 17.09 17.17 0.7M
2021-07-05 17.28 17.30 17.14 17.21 0.0M
2021-07-02 17.22 17.55 17.22 17.42 0.3M
2021-07-01 16.89 17.09 16.86 17.08 0.2M
2021-06-30 16.95 16.95 16.54 16.80 0.1M
2021-06-29 16.65 16.92 16.64 16.88 0.0M
2021-06-28 16.83 16.90 16.57 16.64 0.1M
2021-06-25 16.71 16.93 16.71 16.81 0.3M
2021-06-24 16.43 16.64 16.32 16.61 0.1M
2021-06-23 16.55 16.61 16.35 16.50 0.1M
2021-06-22 16.65 16.76 16.40 16.56 0.1M
2021-06-21 16.46 16.79 16.41 16.69 0.2M
2021-06-18 16.95 16.95 16.49 16.54 0.1M
2021-06-17 17.14 17.18 16.84 16.85 1.2M
2021-06-16 17.27 17.37 16.91 17.11 0.3M
2021-06-15 17.63 17.71 17.28 17.32 0.1M
2021-06-14 18.00 18.04 17.69 17.69 0.0M
2021-06-11 17.80 18.05 17.80 17.92 0.0M
2021-06-10 17.70 17.82 17.60 17.78 0.0M
2021-06-09 17.73 17.77 17.61 17.71 1.4M
2021-06-08 17.83 17.86 17.66 17.75 0.1M
2021-06-07 17.71 17.91 17.55 17.87 0.0M
2021-06-04 17.89 17.93 17.65 17.73 0.0M
2021-06-03 18.09 18.45 17.76 17.92 0.1M
2021-06-02 18.50 18.50 17.77 18.15 0.2M
2021-06-01 18.52 18.98 18.51 18.95 0.7M
2021-05-28 18.30 18.55 18.30 18.50 0.0M
2021-05-27 18.00 18.27 17.94 18.14 0.1M
2021-05-26 17.70 17.84 17.68 17.77 1.0M
2021-05-25 17.73 18.03 17.73 17.86 1.4M
2021-05-21 17.93 17.93 17.64 17.78 0.6M
2021-05-20 17.77 17.89 17.60 17.83 0.0M
2021-05-19 17.50 17.73 17.32 17.73 0.1M
2021-05-18 17.71 18.07 17.64 17.89 0.3M
2021-05-17 17.65 17.68 17.46 17.53 0.0M
2021-05-14 17.20 17.63 17.14 17.55 0.2M
2021-05-13 16.77 17.18 16.48 17.13 0.1M
2021-05-12 17.25 17.25 16.46 16.77 0.1M
2021-05-11 17.62 17.62 17.02 17.08 0.5M
2021-05-10 17.83 17.83 17.48 17.73 0.6M
2021-05-07 17.96 18.00 17.41 17.76 0.8M
2021-05-06 18.56 18.56 18.31 18.45 0.1M
2021-05-05 18.55 18.83 18.50 18.68 0.1M
2021-05-04 18.45 18.61 18.35 18.37 0.0M
2021-04-30 18.23 18.23 18.05 18.14 0.5M
2021-04-29 18.16 18.39 18.12 18.26 0.2M
2021-04-28 17.83 18.02 17.80 18.00 0.0M
2021-04-27 17.93 18.00 17.73 17.80 0.1M
2021-04-26 17.93 18.11 17.78 18.00 0.1M
2021-04-23 17.66 17.95 17.61 17.86 0.1M
2021-04-22 17.73 17.81 17.62 17.77 0.0M
2021-04-21 17.82 17.83 17.43 17.65 0.0M
2021-04-20 18.18 18.39 17.84 17.91 0.1M
2021-04-19 18.02 18.13 17.82 17.84 0.1M
2021-04-16 18.05 18.25 18.04 18.23 0.1M
2021-04-15 18.09 18.20 17.98 18.07 0.0M
2021-04-14 17.82 17.98 17.68 17.90 0.3M
2021-04-13 17.72 17.99 17.71 17.80 0.5M
2021-04-12 17.41 17.79 17.41 17.63 0.1M
2021-04-09 17.55 17.66 17.45 17.53 0.0M
2021-04-08 17.66 17.66 17.34 17.43 0.1M
2021-04-07 17.81 17.91 17.54 17.62 0.0M
2021-04-06 17.83 18.15 17.71 17.75 0.0M
2021-04-01 17.40 17.80 17.40 17.74 0.1M
2021-03-31 17.60 17.60 17.39 17.45 0.1M
2021-03-30 17.58 17.68 17.52 17.61 0.1M
2021-03-29 17.55 17.56 17.31 17.37 0.1M
2021-03-26 17.52 18.05 17.52 17.86 0.6M
2021-03-25 17.86 17.86 17.30 17.61 0.1M
2021-03-24 17.62 18.14 17.62 17.89 0.0M
2021-03-23 18.30 18.59 17.98 18.09 0.1M
2021-03-22 18.09 18.30 18.09 18.29 0.1M
2021-03-19 18.14 18.30 17.95 18.24 0.2M
2021-03-18 18.22 18.22 17.93 18.12 0.1M
2021-03-17 18.23 18.55 18.13 18.27 0.0M
2021-03-16 17.97 18.16 17.95 18.08 0.1M
2021-03-15 18.03 18.05 17.80 17.80 0.1M
2021-03-12 17.73 17.99 17.72 17.96 0.0M
2021-03-11 17.76 17.96 17.68 17.83 0.1M
2021-03-10 17.68 18.02 17.66 17.71 0.1M
2021-03-09 17.18 17.73 17.18 17.65 0.3M
2021-03-08 16.43 17.21 16.43 17.08 0.1M
2021-03-05 16.50 16.83 16.23 16.23 0.2M
2021-03-04 17.29 17.41 16.27 16.62 0.7M
2021-03-03 17.85 17.95 17.72 17.91 0.1M
2021-03-02 17.77 17.91 17.64 17.64 0.1M
2021-03-01 17.41 17.76 17.27 17.67 0.1M
2021-02-26 16.98 17.10 16.88 16.95 0.1M
2021-02-25 17.38 17.48 17.09 17.17 0.1M
2021-02-24 17.05 17.36 17.05 17.29 0.1M
2021-02-23 17.73 17.86 16.88 17.00 0.1M
2021-02-22 17.50 17.73 17.46 17.58 0.0M
2021-02-19 17.75 17.86 17.57 17.61 0.0M
2021-02-18 17.52 17.86 17.38 17.66 0.0M
2021-02-17 17.94 17.94 17.55 17.57 0.1M
2021-02-16 17.77 17.98 17.77 17.97 0.0M
2021-02-15 17.75 18.02 17.61 18.00 0.1M
2021-02-12 17.02 17.80 16.73 17.69 0.4M
2021-02-11 16.04 16.73 15.95 16.64 0.2M
2021-02-10 15.79 15.95 15.65 15.85 0.1M
2021-02-09 15.60 15.85 15.47 15.82 0.1M
2021-02-08 15.65 15.72 15.51 15.60 0.1M
2021-02-05 15.45 15.74 15.37 15.63 0.1M
2021-02-04 15.41 15.46 15.29 15.38 0.0M
2021-02-03 15.25 15.57 15.25 15.29 0.1M
2021-02-02 15.26 15.45 15.01 15.11 0.1M
2021-02-01 15.01 15.34 14.91 15.31 0.0M
2021-01-29 14.79 15.10 14.79 14.99 0.1M
2021-01-28 14.86 14.97 14.63 14.93 0.3M
2021-01-27 14.28 14.81 14.19 14.76 0.5M
2021-01-26 13.93 14.27 13.87 14.19 0.0M
2021-01-25 14.51 14.55 13.77 13.77 0.1M
2021-01-22 14.03 14.52 14.03 14.41 0.3M
2021-01-21 13.55 14.04 12.99 13.76 9.7M
2021-01-20 12.90 13.42 12.81 13.37 0.1M
2021-01-19 13.54 13.68 13.18 13.29 0.1M
2021-01-18 13.24 13.44 13.24 13.41 0.0M
2021-01-15 13.40 13.56 13.40 13.42 0.1M
2021-01-14 13.31 13.51 13.20 13.50 0.2M
2021-01-13 13.43 13.51 13.08 13.26 0.3M
2021-01-12 14.02 14.19 13.80 14.18 0.1M
2021-01-11 13.98 13.98 13.75 13.93 0.1M
2021-01-08 14.23 14.31 14.07 14.12 0.0M
2021-01-07 14.17 14.22 14.06 14.19 0.3M
2021-01-06 14.03 14.22 13.96 14.09 0.8M
2021-01-05 13.83 14.18 13.81 14.04 0.3M
2021-01-04 13.76 13.98 13.54 13.80 0.2M