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
2023-12-29 19.69 19.69 19.48 19.61 0.0M
2023-12-28 19.32 19.63 19.26 19.63 0.0M
2023-12-27 19.23 19.43 19.09 19.43 0.0M
2023-12-22 19.21 19.43 19.15 19.23 0.0M
2023-12-21 18.89 19.45 18.83 19.14 0.0M
2023-12-20 18.99 18.99 18.60 18.93 0.0M
2023-12-19 19.04 19.33 18.84 19.12 0.0M
2023-12-18 18.60 18.91 18.50 18.82 0.0M
2023-12-15 18.70 19.05 18.70 18.80 0.0M
2023-12-14 17.02 18.80 17.02 18.59 0.1M
2023-12-13 16.51 16.64 16.46 16.58 0.0M
2023-12-12 16.80 16.80 16.51 16.61 0.0M
2023-12-11 16.97 16.99 16.67 16.77 0.0M
2023-12-08 16.99 17.16 16.83 16.91 0.0M
2023-12-07 16.54 16.89 16.43 16.64 0.0M
2023-12-06 16.70 16.77 16.57 16.77 0.0M
2023-12-05 16.76 16.77 16.53 16.53 0.0M
2023-12-04 16.67 17.27 16.67 16.99 0.0M
2023-12-01 17.20 17.25 16.16 16.36 0.1M
2023-11-30 17.36 17.60 17.29 17.60 0.0M
2023-11-29 17.69 17.70 17.53 17.70 0.0M
2023-11-28 18.00 18.00 17.52 17.62 0.0M
2023-11-27 17.90 18.38 17.81 17.88 0.0M
2023-11-24 17.26 17.35 17.07 17.35 0.0M
2023-11-23 17.20 17.39 17.12 17.29 0.0M
2023-11-22 16.81 17.19 16.81 16.95 0.0M
2023-11-21 17.60 17.60 16.91 17.09 0.0M
2023-11-20 17.73 18.00 17.62 17.89 0.0M
2023-11-17 17.82 17.97 17.72 17.88 0.0M
2023-11-16 17.81 17.87 17.61 17.61 0.0M
2023-11-15 18.14 18.30 17.89 17.89 0.0M
2023-11-14 17.52 18.10 17.33 18.08 0.0M
2023-11-13 17.31 17.48 17.30 17.34 0.0M
2023-11-10 17.71 17.71 17.18 17.43 0.0M
2023-11-09 17.74 17.91 17.61 17.61 0.0M
2023-11-08 17.23 17.76 17.11 17.75 0.0M
2023-11-07 17.17 17.19 17.02 17.02 0.0M
2023-11-06 17.41 17.44 16.95 17.14 0.0M
2023-11-03 16.97 17.27 16.90 17.16 0.0M
2023-11-02 16.53 16.97 16.53 16.80 0.0M
2023-11-01 16.01 16.27 16.01 16.09 0.0M
2023-10-31 16.36 16.36 16.17 16.19 0.0M
2023-10-30 16.11 16.29 16.08 16.08 0.0M
2023-10-27 15.80 16.09 15.78 16.08 0.0M
2023-10-26 15.35 16.14 14.58 15.85 0.1M
2023-10-25 16.02 16.07 15.51 16.01 0.0M
2023-10-24 15.93 16.13 15.85 16.13 0.0M
2023-10-23 15.76 15.90 15.53 15.88 0.0M
2023-10-20 16.15 16.15 15.81 15.95 0.0M
2023-10-19 16.09 16.91 15.71 16.91 0.0M
2023-10-18 16.87 17.10 16.60 16.91 0.0M
2023-10-17 17.11 17.11 16.75 17.05 0.0M
2023-10-16 17.16 17.28 17.15 17.20 0.0M
2023-10-13 17.73 17.73 17.15 17.43 0.0M
2023-10-12 18.00 18.30 17.95 18.20 0.0M
2023-10-11 17.94 18.03 17.73 17.93 0.0M
2023-10-10 17.81 18.05 17.81 17.84 0.0M
2023-10-09 17.40 17.88 17.40 17.80 0.0M
2023-10-06 17.46 17.68 17.25 17.45 0.0M
2023-10-05 17.73 17.74 17.46 17.46 0.0M
2023-10-04 17.98 18.17 17.78 17.84 0.0M
2023-10-03 18.46 18.47 17.96 18.06 0.0M
2023-10-02 18.80 18.95 18.57 18.57 0.0M
2023-09-29 18.67 19.12 18.59 19.07 0.0M
2023-09-28 18.48 18.52 18.19 18.19 0.0M
2023-09-27 18.92 18.92 18.57 18.82 0.0M
2023-09-26 19.00 19.09 18.76 19.09 0.0M
2023-09-25 19.27 19.51 19.03 19.14 0.0M
2023-09-22 19.20 19.46 19.16 19.16 0.0M
2023-09-21 19.84 19.84 19.39 19.55 0.0M
2023-09-20 19.58 20.24 19.58 20.00 0.0M
2023-09-19 19.61 19.87 19.56 19.57 0.0M
2023-09-18 20.02 20.02 19.54 19.61 0.0M
2023-09-15 20.24 20.38 19.89 19.97 0.0M
2023-09-14 20.24 20.24 19.89 19.89 0.0M
2023-09-13 20.56 20.58 20.34 20.57 0.0M
2023-09-12 20.64 21.00 20.58 21.00 0.0M
2023-09-11 20.94 20.94 20.58 20.90 0.0M
2023-09-08 21.02 21.26 20.74 20.84 0.0M
2023-09-07 21.86 21.94 21.16 21.51 0.0M
2023-09-06 22.10 22.26 21.82 22.15 0.0M
2023-09-05 21.94 22.48 21.94 22.37 0.0M
2023-09-04 21.84 22.30 21.84 22.27 0.0M
2023-09-01 22.02 22.11 21.86 22.11 0.0M
2023-08-31 22.12 22.29 22.04 22.29 0.0M
2023-08-30 22.32 22.46 22.26 22.37 0.0M
2023-08-29 22.30 22.32 22.06 22.15 0.0M
2023-08-25 21.32 21.70 21.32 21.51 0.0M
2023-08-24 21.64 21.66 21.52 21.60 0.0M
2023-08-23 21.51 21.58 21.40 21.57 0.0M
2023-08-22 21.42 21.58 21.33 21.33 0.0M
2023-08-21 20.86 21.98 20.86 21.57 0.0M
2023-08-18 20.70 20.70 20.10 20.38 0.0M
2023-08-17 21.16 21.40 20.98 21.21 0.0M
2023-08-16 21.40 21.52 21.27 21.27 0.0M
2023-08-15 21.72 21.72 21.28 21.31 0.0M
2023-08-14 21.92 21.96 21.74 21.84 0.0M
2023-08-11 22.20 22.50 22.10 22.25 0.0M
2023-08-10 20.88 22.30 20.82 22.11 0.0M
2023-08-09 21.28 21.70 21.24 21.60 0.0M
2023-08-08 20.86 21.16 20.84 20.84 0.0M
2023-08-07 20.58 21.04 20.50 21.04 0.0M
2023-08-04 20.50 20.55 20.41 20.41 0.0M
2023-08-03 20.98 20.98 20.42 20.59 0.0M
2023-08-02 21.52 21.52 21.10 21.41 0.0M
2023-08-01 21.26 21.52 21.26 21.27 0.0M
2023-07-31 21.58 21.60 21.38 21.51 0.0M
2023-07-28 21.56 21.60 21.36 21.60 0.1M
2023-07-27 21.90 21.91 21.58 21.86 0.0M
2023-07-26 21.82 21.90 21.66 21.86 0.0M
2023-07-25 21.70 21.90 21.68 21.68 0.1M
2023-07-24 21.62 21.76 21.50 21.60 0.0M
2023-07-21 21.76 21.78 21.46 21.78 0.0M
2023-07-20 21.98 22.08 21.80 21.82 0.0M
2023-07-19 21.98 22.10 21.98 22.07 0.0M
2023-07-18 22.08 22.08 21.90 21.94 0.0M
2023-07-17 21.90 22.00 21.82 21.82 0.0M
2023-07-14 22.26 22.30 21.94 22.21 0.0M
2023-07-13 22.20 22.48 22.12 22.29 0.0M
2023-07-12 22.04 22.18 21.98 22.11 0.0M
2023-07-11 21.72 22.04 21.72 21.90 0.0M
2023-07-10 21.68 21.98 21.68 21.72 0.0M
2023-07-07 21.42 21.58 21.08 21.41 0.0M
2023-07-06 21.84 21.84 21.37 21.37 0.0M
2023-07-05 22.02 22.03 21.82 22.03 0.0M
2023-07-04 22.12 22.18 21.96 22.11 0.0M
2023-07-03 21.82 22.12 21.72 22.01 0.1M
2023-06-30 22.12 22.28 21.96 22.09 0.0M
2023-06-29 21.68 22.28 21.68 22.07 0.0M
2023-06-28 21.22 21.62 21.20 21.53 0.0M
2023-06-27 21.76 21.76 20.74 20.84 0.0M
2023-06-26 23.60 23.66 21.24 21.45 0.1M
2023-06-23 24.32 24.32 23.98 24.24 0.0M
2023-06-22 24.40 24.54 24.22 24.41 0.0M
2023-06-21 25.04 25.04 24.49 24.49 0.0M
2023-06-20 25.16 25.28 25.10 25.10 0.0M
2023-06-19 25.64 25.70 25.40 25.60 0.1M
2023-06-16 25.96 26.08 25.68 25.88 0.0M
2023-06-15 25.74 25.82 25.62 25.62 0.0M
2023-06-14 25.32 25.64 25.29 25.29 0.0M
2023-06-13 25.26 25.48 25.10 25.33 0.0M
2023-06-12 25.26 25.26 25.16 25.21 0.0M
2023-06-09 24.76 25.34 24.76 25.12 0.0M
2023-06-08 25.40 25.51 25.18 25.51 0.0M
2023-06-07 25.96 25.96 25.38 25.55 0.0M
2023-06-06 25.62 25.80 25.55 25.55 0.0M
2023-06-05 25.76 26.00 25.60 25.72 0.0M
2023-06-02 25.40 25.90 25.40 25.90 0.0M
2023-06-01 25.68 25.76 25.30 25.76 0.0M
2023-05-31 25.76 25.84 25.64 25.84 0.0M
2023-05-30 26.64 26.66 26.00 26.35 0.0M
2023-05-26 26.78 26.84 26.62 26.83 0.0M
2023-05-25 26.98 27.05 26.84 27.05 0.0M
2023-05-24 27.40 27.42 27.00 27.42 0.0M
2023-05-23 27.84 27.84 27.50 27.58 0.0M
2023-05-22 27.98 28.12 27.66 28.12 0.0M
2023-05-19 28.34 28.54 28.26 28.32 0.0M
2023-05-18 28.78 28.88 28.67 28.67 0.0M
2023-05-17 29.02 29.02 28.52 28.63 0.0M
2023-05-16 29.40 29.42 29.21 29.21 0.0M
2023-05-15 29.36 29.50 29.14 29.14 0.0M
2023-05-12 28.88 29.18 28.86 29.18 0.0M
2023-05-11 29.10 29.30 28.80 28.80 0.0M
2023-05-10 28.68 28.84 28.40 28.67 0.0M
2023-05-09 28.90 29.20 28.76 29.08 0.0M
2023-05-05 28.72 29.04 28.57 28.57 0.0M
2023-05-04 28.36 28.56 28.36 28.41 0.0M
2023-05-03 28.12 28.54 28.08 28.14 0.0M
2023-05-02 28.30 28.49 28.08 28.49 0.0M
2023-04-28 28.36 28.58 28.14 28.16 0.0M
2023-04-27 29.18 29.18 27.78 27.89 0.1M
2023-04-26 29.40 29.74 28.90 29.70 0.0M
2023-04-25 29.86 29.86 29.10 29.27 0.0M
2023-04-24 29.66 30.18 29.64 29.94 0.0M
2023-04-21 30.24 30.24 29.36 29.78 0.0M
2023-04-20 29.74 30.56 29.74 30.21 0.0M
2023-04-19 29.56 29.82 29.52 29.60 0.0M
2023-04-18 29.88 30.08 29.72 29.84 0.0M
2023-04-17 30.02 30.30 29.94 30.07 0.0M
2023-04-14 29.36 29.98 29.36 29.94 0.0M
2023-04-13 29.00 29.28 28.66 29.28 0.0M
2023-04-12 29.42 29.72 28.96 28.96 0.0M
2023-04-11 29.88 30.14 29.64 29.92 0.0M
2023-04-06 29.58 29.88 29.52 29.62 0.0M
2023-04-05 29.80 29.96 29.44 29.96 0.0M
2023-04-04 30.38 30.38 29.96 30.33 0.0M
2023-04-03 30.12 30.20 29.92 30.19 0.0M
2023-03-31 30.14 30.28 29.94 30.19 0.0M
2023-03-30 30.18 30.32 30.12 30.25 0.0M
2023-03-29 30.32 30.52 30.22 30.27 0.0M
2023-03-28 30.64 30.64 30.28 30.60 0.0M
2023-03-27 30.96 30.96 30.46 30.89 0.0M
2023-03-24 30.60 30.70 30.48 30.48 0.0M
2023-03-23 30.36 31.00 30.30 30.97 0.1M
2023-03-22 30.94 30.94 30.48 30.76 0.0M
2023-03-21 30.74 30.90 30.74 30.81 0.0M
2023-03-20 30.06 30.66 30.02 30.17 0.0M
2023-03-17 31.48 31.48 30.28 30.72 0.0M
2023-03-16 31.14 31.16 30.90 31.03 0.1M
2023-03-15 31.18 31.18 30.50 30.97 0.0M
2023-03-14 30.70 31.26 30.60 31.09 0.0M
2023-03-13 31.06 31.12 30.54 31.09 0.0M
2023-03-10 30.98 31.20 30.93 30.93 0.0M
2023-03-09 30.90 31.32 30.74 31.32 0.0M
2023-03-08 30.64 30.82 30.36 30.58 0.1M
2023-03-07 30.90 31.56 30.70 30.83 0.0M
2023-03-06 32.20 32.20 30.54 30.89 0.1M
2023-03-03 34.62 34.62 31.18 31.58 0.1M
2023-03-02 35.42 36.26 35.42 35.56 0.0M
2023-03-01 35.74 35.84 35.42 35.63 0.0M
2023-02-28 35.34 35.64 35.20 35.61 0.0M
2023-02-27 35.04 35.62 34.97 34.97 0.0M
2023-02-24 35.18 35.20 34.94 35.20 0.0M
2023-02-23 34.86 35.30 34.85 34.85 0.0M
2023-02-22 34.66 35.00 34.66 34.89 0.0M
2023-02-21 35.56 35.66 34.66 34.78 0.0M
2023-02-20 35.74 36.08 35.74 36.04 0.0M
2023-02-17 36.36 36.43 35.88 36.43 0.0M
2023-02-16 36.70 36.80 36.34 36.63 0.0M
2023-02-15 36.44 36.58 36.16 36.22 0.0M
2023-02-14 35.80 36.36 35.80 35.93 0.0M
2023-02-13 36.00 36.02 35.82 35.95 0.0M
2023-02-10 36.04 36.10 35.50 36.08 0.0M
2023-02-09 36.88 37.20 36.58 37.12 0.0M
2023-02-08 36.62 37.54 36.62 37.41 0.0M
2023-02-07 37.22 37.22 36.18 36.41 0.0M
2023-02-06 36.74 37.12 36.42 36.51 0.0M
2023-02-03 36.08 36.98 35.92 36.26 0.0M
2023-02-02 35.66 36.62 35.66 36.14 0.0M
2023-02-01 35.66 35.66 35.01 35.01 0.0M
2023-01-31 35.22 35.54 34.93 34.93 0.0M
2023-01-30 35.26 35.98 35.26 35.83 0.0M
2023-01-27 35.74 36.56 35.70 36.55 0.0M
2023-01-26 36.18 36.18 35.38 35.38 0.1M
2023-01-25 36.56 36.56 35.90 36.34 0.0M
2023-01-24 36.48 36.80 36.28 36.49 0.0M
2023-01-23 36.38 36.57 36.18 36.57 0.0M
2023-01-20 36.10 36.42 35.95 35.95 0.0M
2023-01-19 37.48 37.70 36.11 36.43 0.0M
2023-01-18 37.10 37.62 36.88 37.25 0.0M
2023-01-17 36.58 37.12 36.49 36.49 0.0M
2023-01-16 36.04 36.58 35.54 36.36 0.0M
2023-01-13 35.34 35.68 35.14 35.20 0.0M
2023-01-12 35.44 35.76 34.80 35.09 0.0M
2023-01-11 35.34 37.60 35.34 35.73 0.1M
2023-01-10 34.06 34.70 33.96 34.17 0.0M
2023-01-09 33.60 34.28 33.36 34.17 0.0M
2023-01-06 32.70 33.24 32.58 32.86 0.0M
2023-01-05 32.76 33.10 32.60 32.61 0.0M
2023-01-04 32.56 32.68 32.47 32.47 0.0M
2023-01-03 32.42 32.86 32.22 32.22 0.0M