Corbion

CORB
🏛️ イギリス →
16.27
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 32.12 32.16 31.94 32.14 0.0M
2022-12-29 31.74 32.14 31.62 31.97 0.0M
2022-12-28 32.12 32.16 31.96 32.10 0.0M
2022-12-23 32.18 32.24 31.95 31.95 0.0M
2022-12-22 32.12 32.36 31.80 31.93 0.0M
2022-12-21 31.74 31.80 31.42 31.54 0.0M
2022-12-20 31.26 31.74 31.08 31.38 0.0M
2022-12-19 31.38 31.70 31.38 31.63 0.0M
2022-12-16 31.46 31.81 31.32 31.81 0.0M
2022-12-15 32.54 32.60 31.76 31.97 0.0M
2022-12-14 32.30 32.96 32.30 32.55 0.0M
2022-12-13 32.34 33.10 32.28 33.08 0.0M
2022-12-12 33.26 33.26 32.64 32.71 0.0M
2022-12-09 32.66 33.56 32.66 33.25 0.0M
2022-12-08 33.14 33.14 32.60 32.98 0.0M
2022-12-07 32.12 33.12 32.04 33.12 0.0M
2022-12-06 32.88 33.04 31.92 32.18 0.0M
2022-12-05 32.86 33.34 32.86 32.96 0.0M
2022-12-02 32.78 33.40 32.74 32.86 0.0M
2022-12-01 31.08 33.02 30.94 32.84 0.0M
2022-11-30 29.20 29.56 29.20 29.25 0.0M
2022-11-29 29.44 29.60 29.08 29.60 0.0M
2022-11-28 29.88 29.94 29.62 29.84 0.0M
2022-11-25 30.16 30.46 30.07 30.07 0.0M
2022-11-24 29.40 30.32 29.34 30.03 0.0M
2022-11-23 29.22 29.54 29.02 29.25 0.0M
2022-11-22 28.82 29.26 28.80 28.88 0.0M
2022-11-21 29.10 29.16 29.02 29.16 0.0M
2022-11-18 28.64 29.36 28.64 29.33 0.0M
2022-11-17 29.04 29.10 28.78 28.98 0.0M
2022-11-16 29.48 29.48 28.10 28.80 0.0M
2022-11-15 29.26 29.46 29.00 29.29 0.0M
2022-11-14 29.48 29.48 28.80 29.25 0.0M
2022-11-11 29.20 29.46 28.86 29.21 0.0M
2022-11-10 27.48 28.92 27.48 28.55 0.0M
2022-11-09 27.88 27.93 27.50 27.93 0.0M
2022-11-08 27.20 28.06 27.20 27.77 0.0M
2022-11-07 27.22 27.56 27.22 27.54 0.0M
2022-11-04 26.70 27.48 26.66 27.24 0.0M
2022-11-03 25.98 26.52 25.98 26.21 0.0M
2022-11-02 26.64 26.74 26.56 26.58 0.0M
2022-11-01 26.94 27.20 26.52 26.68 0.0M
2022-10-31 26.64 27.20 26.58 26.81 0.0M
2022-10-28 26.16 26.62 26.08 26.31 0.0M
2022-10-27 26.96 27.20 26.02 26.76 0.0M
2022-10-26 26.52 26.78 26.38 26.42 0.0M
2022-10-25 26.10 26.32 25.84 26.05 0.0M
2022-10-24 25.52 25.56 25.08 25.21 0.1M
2022-10-21 25.44 25.56 25.18 25.29 0.0M
2022-10-20 25.20 25.70 25.20 25.31 0.0M
2022-10-19 25.26 25.52 24.96 25.33 0.0M
2022-10-18 25.08 25.50 24.70 25.16 0.0M
2022-10-17 24.46 24.66 24.12 24.45 0.0M
2022-10-14 25.10 25.10 24.44 24.92 0.0M
2022-10-13 24.34 24.70 24.02 24.20 0.0M
2022-10-12 24.26 24.34 24.04 24.34 0.0M
2022-10-11 24.50 24.50 23.82 23.97 0.1M
2022-10-10 24.76 25.02 24.70 24.73 0.0M
2022-10-07 24.86 25.16 24.80 24.80 0.0M
2022-10-06 25.62 25.64 24.94 25.02 0.0M
2022-10-05 25.92 25.92 25.32 25.47 0.0M
2022-10-04 26.08 26.10 25.96 26.07 0.0M
2022-10-03 25.62 25.98 25.40 25.96 0.0M
2022-09-30 24.98 25.58 24.98 25.43 0.0M
2022-09-29 25.10 25.18 24.48 24.82 0.0M
2022-09-28 24.94 25.52 24.76 25.10 0.0M
2022-09-27 25.28 25.70 25.28 25.70 0.0M
2022-09-26 25.46 25.50 25.12 25.39 0.0M
2022-09-23 25.70 25.84 25.57 25.57 0.0M
2022-09-22 25.38 25.78 25.30 25.78 0.0M
2022-09-21 24.94 25.86 24.68 25.74 0.1M
2022-09-20 26.42 26.58 25.16 25.62 0.0M
2022-09-16 26.92 27.14 26.34 26.83 0.1M
2022-09-15 28.18 28.18 27.16 27.36 0.0M
2022-09-14 27.88 28.60 27.88 28.16 0.0M
2022-09-13 29.12 29.12 28.38 28.59 0.0M
2022-09-12 28.74 29.20 28.73 28.73 0.0M
2022-09-09 28.82 28.86 28.63 28.63 0.0M
2022-09-08 28.26 28.64 28.26 28.36 0.0M
2022-09-07 27.94 28.32 27.74 27.91 0.0M
2022-09-06 28.10 28.24 27.66 28.04 0.0M
2022-09-05 28.30 28.30 27.64 27.79 0.0M
2022-09-02 28.20 28.58 28.20 28.30 0.0M
2022-09-01 28.14 28.20 27.82 28.18 0.0M
2022-08-31 29.04 29.06 28.40 28.49 0.0M
2022-08-30 29.32 29.32 28.90 29.14 0.0M
2022-08-26 29.66 29.66 28.78 29.23 0.0M
2022-08-25 30.02 30.02 29.36 29.53 0.0M
2022-08-24 29.84 29.90 29.38 29.86 0.1M
2022-08-23 30.26 30.26 29.86 30.03 0.0M
2022-08-22 30.52 30.62 29.88 29.90 0.0M
2022-08-19 31.40 31.41 30.98 31.15 0.0M
2022-08-18 31.14 31.66 31.14 31.28 0.0M
2022-08-17 31.94 31.96 31.18 31.34 0.0M
2022-08-16 32.26 32.36 31.50 31.61 0.0M
2022-08-15 31.90 32.30 31.78 31.79 0.0M
2022-08-12 32.28 32.28 31.60 32.04 0.0M
2022-08-11 32.36 32.36 31.20 31.38 0.0M
2022-08-10 32.74 32.74 29.26 32.04 0.0M
2022-08-09 32.60 33.28 32.54 32.88 0.0M
2022-08-08 32.82 32.94 32.63 32.63 0.0M
2022-08-05 33.66 33.66 32.36 32.75 0.0M
2022-08-04 33.18 33.44 32.76 33.23 0.0M
2022-08-03 33.84 33.84 33.64 33.64 0.0M
2022-08-02 33.54 33.74 33.22 33.74 0.0M
2022-08-01 34.02 34.02 33.48 33.88 0.0M
2022-07-29 33.42 34.08 33.40 33.92 0.0M
2022-07-28 33.22 33.22 32.62 32.63 0.0M
2022-07-27 32.80 33.08 32.66 33.02 0.0M
2022-07-26 33.18 33.36 32.74 33.21 0.0M
2022-07-25 33.44 33.74 33.21 33.21 0.0M
2022-07-22 33.36 33.50 33.18 33.35 0.0M
2022-07-21 32.66 33.20 32.66 33.18 0.0M
2022-07-20 30.80 32.30 30.78 31.91 0.0M
2022-07-19 29.98 30.76 29.74 30.52 0.0M
2022-07-18 29.56 30.04 29.56 30.03 0.0M
2022-07-15 28.74 29.08 28.67 28.67 0.0M
2022-07-14 28.96 28.96 28.44 28.77 0.0M
2022-07-13 28.38 28.72 28.28 28.72 0.0M
2022-07-12 28.30 28.56 28.30 28.56 0.0M
2022-07-11 28.26 28.52 28.22 28.22 0.0M
2022-07-08 28.66 28.96 28.42 28.59 0.0M
2022-07-07 28.88 28.88 28.50 28.82 0.0M
2022-07-06 28.56 28.76 28.22 28.67 0.0M
2022-07-05 28.96 28.96 28.02 28.10 0.0M
2022-07-04 28.82 29.10 28.70 29.10 0.0M
2022-07-01 28.62 29.08 28.44 28.57 0.0M
2022-06-30 28.94 28.94 28.14 28.71 0.0M
2022-06-29 29.22 29.31 28.82 29.31 0.0M
2022-06-28 29.90 29.96 29.56 29.56 0.0M
2022-06-27 29.88 30.02 29.30 29.37 0.0M
2022-06-24 28.48 29.02 28.48 28.53 0.0M
2022-06-23 28.40 28.40 27.78 28.00 0.0M
2022-06-22 28.70 28.92 28.45 28.45 0.0M
2022-06-21 29.62 29.70 29.16 29.32 0.0M
2022-06-20 29.52 29.80 28.96 29.08 0.0M
2022-06-17 29.84 30.54 29.74 29.74 0.0M
2022-06-16 30.30 30.32 29.78 29.84 0.0M
2022-06-15 30.62 30.98 30.40 30.66 0.0M
2022-06-14 31.84 31.84 30.56 30.68 0.0M
2022-06-13 31.86 31.92 31.72 31.87 0.0M
2022-06-10 32.66 32.78 32.06 32.59 0.0M
2022-06-09 33.24 33.42 32.86 33.31 0.0M
2022-06-08 33.82 34.12 33.58 33.76 0.0M
2022-06-07 33.36 33.66 33.08 33.66 0.0M
2022-06-06 33.90 34.20 33.86 34.15 0.0M
2022-06-01 33.92 34.06 33.50 34.03 0.0M
2022-05-31 33.44 33.76 33.26 33.41 0.0M
2022-05-30 33.74 34.14 33.12 33.76 0.0M
2022-05-27 32.82 33.66 32.82 33.49 0.0M
2022-05-26 32.16 32.65 32.08 32.65 0.0M
2022-05-25 31.78 31.96 31.54 31.83 0.0M
2022-05-24 32.26 32.40 31.65 31.65 0.0M
2022-05-23 32.14 32.34 31.72 32.22 0.0M
2022-05-20 30.64 31.82 30.64 31.63 0.0M
2022-05-19 31.02 31.36 30.90 31.30 0.0M
2022-05-18 33.46 33.46 31.76 32.08 0.1M
2022-05-17 33.62 33.80 33.38 33.80 0.0M
2022-05-16 33.62 33.62 33.20 33.54 0.0M
2022-05-13 33.36 33.82 33.16 33.16 0.0M
2022-05-12 32.50 33.22 32.50 33.10 0.1M
2022-05-11 32.98 33.38 32.74 33.12 0.0M
2022-05-10 32.56 33.14 32.50 33.10 0.1M
2022-05-09 32.98 32.98 32.10 32.73 0.1M
2022-05-06 32.86 32.98 32.48 32.69 0.0M
2022-05-05 34.16 34.16 33.00 33.39 0.0M
2022-05-04 33.68 33.68 32.88 33.60 0.0M
2022-05-03 33.66 34.54 33.36 33.76 0.0M
2022-04-29 31.46 33.80 31.46 33.49 0.1M
2022-04-28 29.94 30.30 29.78 29.78 0.0M
2022-04-27 28.68 29.54 28.68 29.49 0.0M
2022-04-26 29.48 29.66 28.92 28.96 0.0M
2022-04-25 29.34 29.62 29.24 29.33 0.0M
2022-04-22 30.30 30.30 29.76 29.76 0.0M
2022-04-21 30.12 30.50 29.46 30.05 0.0M
2022-04-20 30.50 30.70 30.44 30.68 0.0M
2022-04-19 30.58 30.76 29.92 30.54 0.0M
2022-04-14 31.22 31.22 30.94 31.13 0.0M
2022-04-13 31.00 31.40 30.94 31.01 0.0M
2022-04-12 30.66 31.04 30.62 30.62 0.0M
2022-04-11 30.96 31.02 30.96 30.99 0.0M
2022-04-08 31.30 31.30 30.91 30.91 0.0M
2022-04-07 31.22 31.92 31.22 31.42 0.0M
2022-04-06 31.80 31.80 31.20 31.26 0.0M
2022-04-05 31.64 32.00 31.64 31.83 0.0M
2022-04-04 31.34 31.96 31.18 31.93 0.0M
2022-04-01 31.16 31.26 30.66 31.26 0.0M
2022-03-31 31.82 32.08 31.08 31.50 0.0M
2022-03-30 31.54 31.54 30.86 30.89 0.0M
2022-03-29 31.44 31.62 31.14 31.20 0.0M
2022-03-28 31.04 31.14 30.97 30.97 0.0M
2022-03-25 31.32 31.32 30.83 30.83 0.0M
2022-03-24 31.28 31.50 31.02 31.20 0.0M
2022-03-23 31.84 31.94 31.34 31.34 0.0M
2022-03-22 31.84 31.88 31.52 31.79 0.0M
2022-03-21 32.86 32.86 31.74 31.87 0.0M
2022-03-18 31.72 32.44 31.72 32.43 0.0M
2022-03-17 31.08 31.74 30.82 31.30 0.0M
2022-03-16 30.94 31.08 30.85 30.85 0.0M
2022-03-15 31.14 31.22 30.46 30.83 0.0M
2022-03-14 30.18 31.16 30.18 30.85 0.0M
2022-03-11 30.00 30.33 29.86 30.33 0.0M
2022-03-10 30.00 30.14 29.78 30.09 0.0M
2022-03-09 29.40 30.00 29.35 29.35 0.0M
2022-03-08 29.90 30.28 28.63 28.63 0.3M
2022-03-07 30.20 30.80 29.38 30.17 0.0M
2022-03-04 31.96 31.96 30.98 31.11 0.0M
2022-03-03 32.76 33.06 31.97 31.97 0.1M
2022-03-02 31.20 32.56 30.96 32.14 0.1M
2022-03-01 32.36 32.36 30.22 31.01 0.1M
2022-02-28 33.04 33.88 32.26 32.53 0.0M
2022-02-25 34.08 35.40 33.96 34.33 0.1M
2022-02-24 34.62 35.96 34.62 35.01 0.1M
2022-02-23 36.34 36.46 35.86 36.08 0.1M
2022-02-22 35.90 36.24 35.74 36.24 0.2M
2022-02-21 37.26 37.26 35.58 35.83 0.0M
2022-02-18 37.96 37.96 37.06 37.33 0.0M
2022-02-17 37.92 37.98 37.72 37.88 0.0M
2022-02-16 37.92 38.22 37.68 37.84 0.0M
2022-02-15 37.06 37.64 37.04 37.04 0.0M
2022-02-14 36.22 36.80 36.18 36.47 0.0M
2022-02-11 36.34 37.16 36.34 36.47 0.0M
2022-02-10 36.74 36.88 36.65 36.65 0.0M
2022-02-09 36.44 36.50 36.32 36.38 0.0M
2022-02-08 36.40 36.46 35.67 35.67 0.0M
2022-02-07 36.42 36.42 36.16 36.36 0.0M
2022-02-04 36.74 36.86 36.16 36.86 0.0M
2022-02-03 37.44 37.52 36.58 36.94 0.0M
2022-02-02 37.60 37.90 37.44 37.49 0.0M
2022-02-01 37.34 37.96 37.23 37.23 0.0M
2022-01-31 37.64 37.94 37.18 37.68 0.0M
2022-01-28 36.76 37.38 36.68 36.84 0.0M
2022-01-27 37.04 37.22 36.84 37.02 0.0M
2022-01-26 37.72 37.96 37.42 37.76 0.0M
2022-01-25 36.92 37.06 36.56 36.84 0.0M
2022-01-24 38.08 38.34 37.06 37.23 0.0M
2022-01-21 38.70 38.84 38.04 38.62 0.0M
2022-01-20 38.60 39.42 38.60 39.40 0.0M
2022-01-19 37.92 38.78 37.92 38.46 0.0M
2022-01-18 37.98 38.04 37.82 37.86 0.0M
2022-01-17 38.16 39.20 38.16 38.44 0.0M
2022-01-14 38.96 39.20 38.24 38.95 0.0M
2022-01-13 39.30 39.32 39.02 39.32 0.0M
2022-01-12 39.36 39.54 38.82 39.54 0.0M
2022-01-11 39.74 39.98 39.44 39.91 0.0M
2022-01-10 41.00 41.18 39.14 39.20 0.0M
2022-01-07 40.50 41.62 40.50 41.06 0.0M
2022-01-06 40.86 41.00 40.59 40.59 0.0M
2022-01-05 41.56 42.08 41.37 41.37 0.0M
2022-01-04 40.58 41.52 40.24 41.45 0.0M