Cairn Homes PLC (CRN)

CRN
🏛️ イギリス →
167.00
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
2023-12-29 112.20 116.20 112.20 115.80 0.1M
2023-12-28 115.40 116.00 113.20 114.80 0.1M
2023-12-27 116.80 117.40 114.00 115.40 0.2M
2023-12-22 113.60 116.60 113.00 116.60 0.4M
2023-12-21 113.00 113.60 112.00 112.00 0.5M
2023-12-20 112.40 113.42 110.20 113.00 0.9M
2023-12-19 108.80 111.60 108.80 110.60 0.2M
2023-12-18 109.20 110.00 107.60 108.80 0.7M
2023-12-15 107.40 109.80 107.20 107.20 1.0M
2023-12-14 106.00 109.80 106.00 107.00 0.7M
2023-12-13 109.60 109.60 105.40 105.40 0.2M
2023-12-12 110.40 112.40 108.20 108.20 0.2M
2023-12-11 112.00 112.00 110.66 111.40 0.2M
2023-12-08 111.00 112.20 109.80 111.80 0.4M
2023-12-07 108.40 110.20 108.40 110.00 0.3M
2023-12-06 110.20 110.40 108.67 109.20 0.5M
2023-12-05 109.00 109.91 107.20 107.20 0.3M
2023-12-04 107.60 110.30 107.60 109.00 0.3M
2023-12-01 107.80 108.62 106.60 108.00 0.1M
2023-11-30 108.00 108.80 105.80 108.00 0.2M
2023-11-29 107.60 108.00 107.20 107.40 0.1M
2023-11-28 106.40 107.80 106.40 107.20 0.2M
2023-11-27 109.60 109.60 107.60 107.60 0.3M
2023-11-24 110.20 110.20 108.20 108.60 0.4M
2023-11-23 109.60 111.20 109.40 110.00 0.3M
2023-11-22 109.00 111.20 107.80 109.40 1.0M
2023-11-21 111.00 112.80 108.96 109.00 0.2M
2023-11-20 115.40 115.40 110.40 111.40 0.3M
2023-11-17 108.00 111.00 106.20 110.80 0.4M
2023-11-16 108.80 108.80 106.00 106.60 1.8M
2023-11-15 107.40 108.00 106.40 107.00 0.2M
2023-11-14 103.80 106.20 103.23 106.00 0.3M
2023-11-13 103.28 104.40 102.00 104.40 0.1M
2023-11-10 104.00 104.60 102.60 102.60 0.2M
2023-11-09 104.40 104.80 103.20 104.80 0.2M
2023-11-08 101.60 103.80 101.00 103.80 0.4M
2023-11-07 99.60 102.20 99.10 101.60 9.3M
2023-11-06 101.20 102.40 99.10 99.20 0.5M
2023-11-03 103.20 103.20 100.80 101.20 0.7M
2023-11-02 99.70 102.80 99.70 100.80 0.3M
2023-11-01 95.80 100.20 95.80 99.80 0.3M
2023-10-31 96.67 97.40 95.50 96.50 0.7M
2023-10-30 93.90 97.70 93.90 96.20 0.4M
2023-10-27 96.20 97.50 95.66 96.00 0.3M
2023-10-26 94.20 97.50 94.20 96.00 2.6M
2023-10-25 96.20 97.60 95.00 96.10 1.5M
2023-10-24 96.00 97.20 95.60 96.50 2.9M
2023-10-23 94.30 97.70 93.40 95.70 0.5M
2023-10-20 98.00 98.00 94.80 94.80 0.5M
2023-10-19 99.10 99.20 97.60 98.30 0.4M
2023-10-18 96.70 99.20 96.70 98.50 0.2M
2023-10-17 100.00 100.00 98.45 99.20 0.3M
2023-10-16 97.10 100.40 97.10 99.10 0.1M
2023-10-13 100.60 101.40 97.40 98.10 0.2M
2023-10-12 99.95 101.83 99.95 100.80 0.2M
2023-10-11 98.50 101.80 97.09 101.00 0.6M
2023-10-10 95.41 99.25 95.41 98.20 1.3M
2023-10-09 96.60 96.60 93.90 94.10 0.5M
2023-10-06 94.70 94.70 93.50 94.00 2.9M
2023-10-05 94.90 94.90 93.00 93.00 0.3M
2023-10-04 93.20 94.40 93.20 93.40 0.3M
2023-10-03 94.20 94.40 93.30 93.30 0.2M
2023-10-02 94.20 96.10 93.90 93.90 0.6M
2023-09-29 96.43 96.50 95.40 95.40 0.9M
2023-09-28 95.60 95.60 94.10 94.90 0.4M
2023-09-27 93.30 95.70 93.30 94.40 0.2M
2023-09-26 94.90 95.20 93.70 93.80 0.3M
2023-09-25 95.00 95.50 93.10 95.00 0.1M
2023-09-22 95.50 95.90 93.80 93.80 0.4M
2023-09-21 93.20 96.30 93.20 96.00 0.4M
2023-09-20 94.29 96.03 94.29 95.30 0.7M
2023-09-19 94.60 94.80 94.00 94.20 0.2M
2023-09-18 94.90 96.30 94.00 94.50 0.2M
2023-09-15 97.00 97.00 94.90 94.90 0.5M
2023-09-14 95.55 97.33 94.90 95.70 0.2M
2023-09-13 97.95 99.10 95.10 99.10 4.0M
2023-09-12 99.80 99.80 96.60 96.60 0.1M
2023-09-11 96.20 99.40 96.20 98.40 0.2M
2023-09-08 95.90 96.40 93.80 95.90 6.1M
2023-09-07 96.75 97.90 93.70 96.30 2.3M
2023-09-06 98.60 98.60 95.90 96.00 1.0M
2023-09-05 100.40 100.40 97.50 97.60 0.1M
2023-09-04 99.65 101.40 99.10 99.30 0.4M
2023-09-01 97.70 100.00 95.80 100.00 0.3M
2023-08-31 93.80 97.90 93.80 97.50 0.7M
2023-08-30 92.30 93.60 92.20 93.30 1.8M
2023-08-29 89.00 93.20 89.00 92.80 0.6M
2023-08-25 91.60 92.60 91.30 91.40 0.1M
2023-08-24 91.70 91.70 90.50 91.40 2.6M
2023-08-23 89.55 92.40 89.20 92.00 0.2M
2023-08-22 90.20 91.90 90.20 91.00 1.8M
2023-08-21 93.50 93.90 90.37 91.80 0.2M
2023-08-18 93.80 93.90 91.10 93.30 2.1M
2023-08-17 94.90 95.40 93.60 94.30 0.6M
2023-08-16 93.90 95.00 93.70 94.50 1.0M
2023-08-15 92.70 94.00 92.66 93.40 0.2M
2023-08-14 94.00 94.80 93.50 94.70 0.4M
2023-08-11 94.10 94.30 93.50 94.20 0.3M
2023-08-10 95.60 96.20 94.90 94.90 0.4M
2023-08-09 96.70 96.70 95.10 95.80 0.1M
2023-08-08 94.40 96.30 94.10 95.20 0.2M
2023-08-07 95.39 95.80 94.90 95.40 0.1M
2023-08-04 95.20 95.20 94.10 95.10 0.1M
2023-08-03 93.80 94.30 93.20 94.30 0.2M
2023-08-02 96.30 96.30 93.00 94.00 0.1M
2023-08-01 93.10 94.40 93.00 93.00 0.2M
2023-07-31 95.70 96.30 94.00 94.90 0.7M
2023-07-28 95.80 95.80 93.90 95.00 0.1M
2023-07-27 94.80 95.80 94.50 94.50 0.1M
2023-07-26 92.20 94.80 92.20 94.80 0.2M
2023-07-25 94.39 94.90 94.00 94.00 0.1M
2023-07-24 96.88 96.88 94.80 94.80 0.2M
2023-07-21 95.84 96.60 94.90 95.80 0.1M
2023-07-20 94.90 96.40 94.90 96.10 0.2M
2023-07-19 96.80 97.20 95.30 95.90 0.2M
2023-07-18 94.90 96.00 94.30 96.00 0.1M
2023-07-17 95.40 95.40 93.50 94.80 0.2M
2023-07-14 94.30 96.60 94.30 95.80 0.1M
2023-07-13 96.50 96.50 94.60 95.60 0.2M
2023-07-12 93.60 97.10 93.60 96.10 0.3M
2023-07-11 93.60 95.20 93.00 95.20 0.6M
2023-07-10 93.20 94.10 92.20 93.20 0.1M
2023-07-07 93.30 93.50 91.50 92.60 0.1M
2023-07-06 95.50 95.60 91.90 93.30 0.3M
2023-07-05 99.50 99.50 95.20 95.20 0.1M
2023-07-04 99.95 100.00 98.40 99.00 0.1M
2023-07-03 101.80 101.80 99.10 100.20 0.3M
2023-06-30 101.90 101.90 99.00 99.70 0.7M
2023-06-29 98.90 100.40 98.80 99.40 0.6M
2023-06-28 98.20 99.80 97.80 99.00 0.6M
2023-06-27 99.20 99.20 96.80 98.10 0.6M
2023-06-26 98.05 99.20 97.20 97.70 0.8M
2023-06-23 98.80 99.60 98.00 99.20 0.9M
2023-06-22 98.50 99.70 98.20 99.30 0.5M
2023-06-21 101.00 102.00 99.50 99.70 0.6M
2023-06-20 99.10 101.20 99.10 101.20 0.4M
2023-06-19 100.65 100.80 99.30 99.30 0.3M
2023-06-16 101.29 101.29 100.00 101.00 0.4M
2023-06-15 101.40 102.00 100.00 100.20 0.5M
2023-06-14 99.70 102.00 98.10 101.00 0.5M
2023-06-13 97.70 99.70 97.20 99.20 0.5M
2023-06-12 95.60 97.90 95.40 96.90 0.5M
2023-06-09 97.54 97.54 95.30 95.30 0.3M
2023-06-08 94.20 97.50 94.20 95.80 0.3M
2023-06-07 94.10 95.40 93.10 93.70 0.4M
2023-06-06 93.70 94.20 92.70 93.90 5.8M
2023-06-05 93.20 93.70 92.30 92.30 0.3M
2023-06-02 92.00 94.20 91.60 92.60 0.3M
2023-06-01 90.90 92.10 90.00 90.00 1.0M
2023-05-31 89.57 90.90 88.60 90.90 1.2M
2023-05-30 91.30 91.30 88.90 89.50 0.3M
2023-05-26 90.28 90.28 88.90 90.00 0.3M
2023-05-25 90.82 90.82 89.90 89.90 0.2M
2023-05-24 92.60 93.00 91.10 91.20 0.2M
2023-05-23 94.90 94.90 92.80 92.80 0.2M
2023-05-22 94.40 94.50 92.90 93.80 0.2M
2023-05-19 93.30 94.81 93.10 93.10 0.2M
2023-05-18 93.80 93.80 92.07 92.30 0.2M
2023-05-17 94.00 94.00 92.74 92.80 0.2M
2023-05-16 91.80 94.60 91.80 93.30 0.3M
2023-05-15 92.73 93.80 92.00 93.50 0.3M
2023-05-12 93.80 93.80 91.50 91.90 0.2M
2023-05-11 92.20 94.10 90.10 93.40 0.3M
2023-05-10 90.00 91.90 90.00 91.90 0.2M
2023-05-09 90.41 90.70 89.20 89.90 0.2M
2023-05-05 87.20 89.80 87.20 89.50 0.3M
2023-05-04 91.00 91.90 88.70 89.30 0.3M
2023-05-03 93.36 93.36 91.00 91.00 0.2M
2023-05-02 90.71 92.10 90.30 92.10 0.2M
2023-04-28 89.10 90.80 88.70 90.60 1.4M
2023-04-27 89.10 90.80 89.10 89.60 1.4M
2023-04-26 88.50 90.50 88.50 89.40 0.9M
2023-04-25 89.85 91.10 88.90 90.00 0.3M
2023-04-24 90.83 91.30 89.00 90.50 0.3M
2023-04-21 94.48 94.48 89.68 90.20 0.5M
2023-04-20 92.70 95.10 91.42 91.80 0.6M
2023-04-19 92.10 95.10 92.10 95.10 0.7M
2023-04-18 90.70 92.60 90.05 92.40 2.3M
2023-04-17 89.55 90.70 89.55 90.10 0.8M
2023-04-14 89.60 89.70 89.20 89.40 0.8M
2023-04-13 88.96 89.00 88.00 89.00 0.4M
2023-04-12 89.00 89.00 87.70 87.70 0.1M
2023-04-11 86.00 88.80 86.00 88.80 0.3M
2023-04-06 88.00 88.80 86.30 86.90 0.5M
2023-04-05 89.50 89.60 87.70 87.70 0.2M
2023-04-04 90.70 90.70 88.11 89.30 16.5M
2023-04-03 88.00 91.50 88.00 89.80 0.2M
2023-03-31 93.80 93.80 89.60 90.00 1.0M
2023-03-30 91.50 92.80 89.40 92.50 0.6M
2023-03-29 89.53 89.88 88.50 89.50 0.5M
2023-03-28 89.50 91.20 89.20 89.20 1.0M
2023-03-27 88.88 90.80 88.88 90.60 1.7M
2023-03-24 91.57 91.57 89.70 90.30 0.2M
2023-03-23 93.30 93.38 91.40 91.40 0.1M
2023-03-22 91.17 93.40 90.50 93.40 0.3M
2023-03-21 91.80 94.00 91.80 92.40 2.2M
2023-03-20 90.96 93.50 87.80 93.00 0.2M
2023-03-17 92.20 92.80 90.20 90.90 0.2M
2023-03-16 88.80 92.30 88.80 91.40 3.2M
2023-03-15 91.00 92.13 88.20 91.70 0.1M
2023-03-14 87.90 91.60 87.10 90.10 0.1M
2023-03-13 90.90 91.13 88.10 89.40 0.2M
2023-03-10 90.90 92.38 90.10 91.10 0.3M
2023-03-09 94.60 94.60 92.60 92.60 0.1M
2023-03-08 94.96 94.96 92.00 92.00 0.4M
2023-03-07 92.80 94.90 91.90 94.40 0.2M
2023-03-06 91.00 93.10 89.50 91.00 0.4M
2023-03-03 87.90 91.20 87.40 90.20 0.3M
2023-03-02 85.70 87.10 84.56 87.10 1.0M
2023-03-01 83.70 85.40 83.20 84.80 1.6M
2023-02-28 85.51 86.00 82.20 82.20 0.2M
2023-02-27 82.50 85.50 82.50 84.05 0.1M
2023-02-24 82.50 84.40 82.50 83.60 0.2M
2023-02-23 84.30 85.40 82.50 84.80 0.0M
2023-02-22 85.00 85.40 82.50 82.50 0.3M
2023-02-21 86.20 86.20 84.30 84.40 0.1M
2023-02-20 86.90 86.90 84.30 84.30 0.0M
2023-02-17 85.19 86.50 85.10 85.10 0.0M
2023-02-16 86.50 86.90 85.30 85.70 0.3M
2023-02-15 85.00 85.60 84.70 85.60 0.3M
2023-02-14 85.40 86.07 83.00 83.00 0.5M
2023-02-13 85.80 85.80 83.30 83.30 0.0M
2023-02-10 85.50 85.90 85.00 85.20 0.2M
2023-02-09 84.89 86.40 84.89 86.20 0.0M
2023-02-08 87.00 87.00 84.30 84.30 0.7M
2023-02-07 86.30 86.87 85.70 84.90 0.1M
2023-02-06 86.87 87.00 86.20 86.80 0.0M
2023-02-03 85.20 87.80 83.90 86.70 0.7M
2023-02-02 87.70 87.70 85.00 85.00 0.8M
2023-02-01 84.20 87.10 84.20 86.10 0.0M
2023-01-31 86.40 86.40 85.36 86.40 0.3M
2023-01-30 85.20 88.00 84.12 88.00 0.0M
2023-01-27 83.90 85.00 83.42 85.00 0.3M
2023-01-26 82.28 83.70 82.16 83.10 0.7M
2023-01-25 85.00 85.00 81.30 82.70 0.0M
2023-01-24 84.50 85.40 83.00 83.00 0.0M
2023-01-23 84.70 85.83 83.40 83.40 0.2M
2023-01-20 85.00 86.20 83.40 83.40 0.1M
2023-01-19 86.90 86.90 84.70 84.70 0.3M
2023-01-18 85.70 87.90 85.70 85.90 0.2M
2023-01-17 89.20 89.21 84.80 89.20 0.0M
2023-01-16 85.75 88.65 85.75 87.60 0.4M
2023-01-13 87.10 87.50 86.50 87.00 0.0M
2023-01-12 86.69 87.50 85.20 87.50 0.3M
2023-01-11 86.58 87.30 85.10 86.00 0.9M
2023-01-10 86.09 86.09 83.50 83.80 0.5M
2023-01-09 81.15 84.30 81.15 83.00 1.4M
2023-01-06 80.00 80.71 77.90 79.40 0.1M
2023-01-05 80.30 80.30 77.00 77.00 0.0M
2023-01-04 78.36 79.70 76.30 79.70 0.3M
2023-01-03 78.80 78.90 74.70 76.10 0.1M