GSK plc

GSK
🏛️ ドイツ →
17.43
最終更新: 2025-09-29
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 19.76 19.86 19.64 19.82 0.0M
2021-12-29 19.58 19.80 19.58 19.72 0.0M
2021-12-28 19.55 19.68 19.31 19.66 0.0M
2021-12-27 19.21 19.62 19.21 19.49 0.0M
2021-12-23 19.47 19.64 19.37 19.51 0.0M
2021-12-22 19.23 19.55 19.07 19.55 0.0M
2021-12-21 19.23 19.39 19.11 19.23 0.0M
2021-12-20 19.31 19.45 18.79 19.17 0.0M
2021-12-17 19.58 19.64 19.35 19.35 0.0M
2021-12-16 19.39 19.55 19.17 19.55 0.0M
2021-12-15 19.17 19.37 19.03 19.33 0.0M
2021-12-14 19.17 19.39 19.01 19.05 0.0M
2021-12-13 19.03 19.37 19.03 19.09 0.0M
2021-12-10 19.07 19.27 18.97 19.17 0.0M
2021-12-09 19.11 19.17 18.95 18.97 0.0M
2021-12-08 19.13 19.13 18.89 19.05 0.0M
2021-12-07 18.75 19.13 18.73 19.09 0.0M
2021-12-06 18.48 18.83 18.40 18.59 0.0M
2021-12-03 18.79 18.83 18.26 18.36 0.0M
2021-12-02 18.46 18.87 18.40 18.59 0.0M
2021-12-01 18.26 18.67 18.18 18.38 0.0M
2021-11-30 18.42 18.48 18.10 18.20 0.0M
2021-11-29 18.16 18.59 18.02 18.46 0.0M
2021-11-26 18.59 18.59 17.88 17.92 0.0M
2021-11-25 18.48 18.81 18.40 18.48 0.0M
2021-11-24 18.65 18.87 18.56 18.59 0.0M
2021-11-23 18.52 18.69 18.34 18.67 0.0M
2021-11-22 18.52 18.67 18.50 18.59 0.0M
2021-11-19 18.32 18.71 18.30 18.48 0.0M
2021-11-18 18.83 18.95 18.32 18.40 0.0M
2021-11-17 18.73 19.11 18.73 19.07 0.0M
2021-11-16 19.05 19.09 18.79 18.89 0.0M
2021-11-15 18.95 19.17 18.85 19.13 0.0M
2021-11-12 18.95 19.17 18.85 18.97 0.0M
2021-11-11 18.87 19.03 18.85 18.95 0.0M
2021-11-10 18.36 18.95 18.30 18.85 0.1M
2021-11-09 18.38 18.77 18.38 18.50 0.0M
2021-11-08 18.67 18.77 18.36 18.38 0.0M
2021-11-05 18.67 18.99 18.61 18.61 0.1M
2021-11-04 18.81 18.97 18.61 18.61 0.0M
2021-11-03 18.65 18.93 18.48 18.71 0.0M
2021-11-02 18.38 18.77 18.32 18.56 0.1M
2021-11-01 18.16 18.67 18.06 18.40 0.0M
2021-10-29 17.98 18.28 17.70 18.22 0.0M
2021-10-28 17.64 18.18 17.58 18.00 0.1M
2021-10-27 17.35 17.94 17.27 17.66 0.0M
2021-10-26 17.35 17.47 17.29 17.41 0.0M
2021-10-25 17.31 17.41 17.23 17.35 0.0M
2021-10-22 17.15 17.31 17.11 17.29 0.0M
2021-10-21 17.17 17.19 17.03 17.15 0.0M
2021-10-20 16.97 17.15 16.97 17.13 0.0M
2021-10-19 16.93 17.07 16.81 16.99 0.0M
2021-10-18 17.05 17.11 16.81 16.83 0.0M
2021-10-15 17.01 17.03 16.83 17.03 0.0M
2021-10-14 17.07 17.07 16.81 17.01 0.0M
2021-10-13 17.23 17.23 16.75 17.05 0.0M
2021-10-12 16.91 17.51 16.65 17.07 0.0M
2021-10-11 16.77 16.91 16.71 16.77 0.0M
2021-10-08 16.71 17.03 16.71 16.87 0.0M
2021-10-07 17.05 17.07 16.69 16.81 0.0M
2021-10-06 16.71 16.93 16.36 16.93 0.0M
2021-10-05 16.77 16.79 16.63 16.63 0.0M
2021-10-04 16.73 16.77 16.52 16.71 0.0M
2021-10-01 16.71 16.71 16.52 16.65 0.0M
2021-09-30 16.61 16.79 16.59 16.69 0.0M
2021-09-29 16.44 16.67 16.44 16.59 0.0M
2021-09-28 16.65 16.67 16.32 16.50 0.0M
2021-09-27 16.75 16.79 16.52 16.52 0.0M
2021-09-24 16.83 16.83 16.57 16.73 0.0M
2021-09-23 16.89 17.07 16.87 16.87 0.0M
2021-09-22 16.83 16.97 16.79 16.89 0.0M
2021-09-21 16.77 16.87 16.67 16.79 0.0M
2021-09-20 16.63 16.83 16.26 16.57 0.1M
2021-09-17 16.65 16.81 16.61 16.63 0.0M
2021-09-16 16.79 16.83 16.63 16.71 0.0M
2021-09-15 16.59 16.87 16.59 16.81 0.0M
2021-09-14 17.05 17.13 16.46 16.69 0.0M
2021-09-13 16.97 17.21 16.95 17.09 0.0M
2021-09-10 17.13 17.13 16.91 16.93 0.0M
2021-09-09 17.11 17.27 16.87 17.03 0.1M
2021-09-08 17.53 17.53 17.15 17.17 0.0M
2021-09-07 17.76 17.76 17.41 17.51 0.0M
2021-09-06 17.49 17.86 17.49 17.86 0.0M
2021-09-03 17.58 17.66 17.55 17.66 0.0M
2021-09-02 17.58 17.66 17.49 17.55 0.0M
2021-09-01 17.43 17.60 17.37 17.58 0.0M
2021-08-31 17.51 17.53 17.25 17.37 0.0M
2021-08-30 17.66 17.86 17.37 17.47 0.0M
2021-08-27 17.62 17.66 17.39 17.53 0.0M
2021-08-26 17.76 17.76 17.53 17.60 0.0M
2021-08-25 17.55 17.76 17.55 17.76 0.0M
2021-08-24 17.92 17.92 17.51 17.53 0.0M
2021-08-23 18.16 18.34 17.80 17.92 0.0M
2021-08-20 18.00 18.16 17.92 18.04 0.0M
2021-08-19 17.86 18.16 17.78 18.02 0.0M
2021-08-18 18.22 18.36 17.98 17.98 0.1M
2021-08-17 17.96 18.24 17.84 18.22 0.1M
2021-08-16 17.96 18.02 17.86 17.96 0.0M
2021-08-13 17.82 17.98 17.78 17.94 0.0M
2021-08-12 17.78 17.82 17.70 17.80 0.0M
2021-08-11 17.53 17.78 17.53 17.78 0.0M
2021-08-10 17.51 17.58 17.41 17.58 0.0M
2021-08-09 17.37 17.53 17.29 17.53 0.0M
2021-08-06 17.27 17.39 17.27 17.27 0.0M
2021-08-05 17.27 17.37 17.17 17.25 0.0M
2021-08-04 17.15 17.35 17.01 17.35 0.0M
2021-08-03 17.05 17.29 17.03 17.13 0.0M
2021-08-02 17.03 17.11 16.87 17.01 0.0M
2021-07-30 16.97 17.11 16.85 17.07 0.0M
2021-07-29 16.99 17.15 16.93 17.01 0.0M
2021-07-28 16.63 17.11 16.63 16.95 0.0M
2021-07-27 16.71 16.81 16.59 16.67 0.0M
2021-07-26 16.69 16.89 16.63 16.71 0.0M
2021-07-23 16.95 16.99 16.79 16.85 0.0M
2021-07-22 16.89 16.99 16.75 16.95 0.0M
2021-07-21 16.83 16.99 16.75 16.79 0.0M
2021-07-20 16.75 16.91 16.67 16.81 0.0M
2021-07-19 16.95 17.05 16.65 16.77 0.0M
2021-07-16 17.07 17.09 16.87 16.97 0.0M
2021-07-15 17.23 17.23 16.79 17.07 0.0M
2021-07-14 17.29 17.31 17.17 17.23 0.0M
2021-07-13 17.23 17.27 17.11 17.23 0.0M
2021-07-12 17.11 17.27 16.97 17.11 0.0M
2021-07-09 17.15 17.17 17.01 17.07 0.0M
2021-07-08 17.13 17.15 16.87 17.15 0.0M
2021-07-07 17.19 17.25 17.03 17.07 0.0M
2021-07-06 17.13 17.25 17.05 17.19 0.0M
2021-07-05 17.27 17.37 17.03 17.13 0.0M
2021-07-02 17.05 17.25 17.05 17.23 0.0M
2021-07-01 16.97 17.35 16.85 17.09 0.1M
2021-06-30 17.05 17.05 16.87 16.97 0.0M
2021-06-29 16.89 17.05 16.83 17.01 0.0M
2021-06-28 16.87 17.11 16.77 16.97 0.0M
2021-06-25 16.89 16.95 16.67 16.85 0.1M
2021-06-24 16.87 17.07 16.73 16.75 0.0M
2021-06-23 16.77 17.29 16.44 16.77 0.1M
2021-06-22 16.81 16.89 16.59 16.89 0.0M
2021-06-21 17.13 17.13 16.69 16.79 0.0M
2021-06-18 17.13 17.15 16.87 17.11 0.1M
2021-06-17 17.13 17.21 16.83 17.11 0.1M
2021-06-16 16.93 17.31 16.79 17.17 0.1M
2021-06-15 16.85 16.95 16.77 16.79 0.0M
2021-06-14 16.77 16.85 16.61 16.79 0.1M
2021-06-11 16.63 16.81 16.61 16.71 0.1M
2021-06-10 16.40 16.67 16.18 16.65 0.1M
2021-06-09 16.18 16.42 16.10 16.36 0.0M
2021-06-08 16.20 16.28 16.06 16.08 0.0M
2021-06-07 16.26 16.30 16.06 16.24 0.1M
2021-06-04 16.16 16.22 16.02 16.18 0.0M
2021-06-03 16.00 16.16 15.86 16.14 0.0M
2021-06-02 16.22 16.24 15.90 15.94 0.0M
2021-06-01 16.32 16.36 15.86 16.26 0.1M
2021-05-31 16.54 16.67 16.20 16.36 0.1M
2021-05-28 16.14 16.26 15.98 16.26 0.1M
2021-05-27 16.14 16.14 15.86 16.12 0.0M
2021-05-26 16.12 16.14 15.94 16.14 0.0M
2021-05-25 16.30 16.46 15.96 16.08 0.1M
2021-05-24 16.42 16.42 16.08 16.26 0.0M
2021-05-21 16.28 16.32 16.02 16.24 0.0M
2021-05-20 16.30 16.34 16.02 16.34 0.0M
2021-05-19 16.48 16.54 16.14 16.36 0.1M
2021-05-18 16.61 16.67 16.32 16.42 0.1M
2021-05-17 16.22 16.61 16.22 16.59 0.1M
2021-05-14 16.04 16.32 15.92 16.30 0.1M
2021-05-13 16.12 16.18 15.88 16.00 0.0M
2021-05-12 16.00 16.14 15.86 16.10 0.0M
2021-05-11 15.96 16.04 15.72 16.02 0.1M
2021-05-10 16.04 16.14 16.00 16.02 0.1M
2021-05-07 16.04 16.06 15.86 16.06 0.0M
2021-05-06 15.88 16.08 15.78 16.02 0.1M
2021-05-05 15.82 16.00 15.82 15.94 0.0M
2021-05-04 15.88 16.00 15.68 15.80 0.0M
2021-05-03 15.86 16.02 15.74 15.88 0.0M
2021-04-30 15.72 15.88 15.68 15.70 0.0M
2021-04-29 15.82 15.90 15.58 15.68 0.0M
2021-04-28 15.84 16.04 15.55 15.84 0.0M
2021-04-27 15.92 15.92 15.66 15.66 0.0M
2021-04-26 15.96 15.96 15.76 15.92 0.0M
2021-04-23 16.04 16.04 15.74 15.90 0.0M
2021-04-22 16.06 16.06 15.84 16.02 0.0M
2021-04-21 15.82 16.10 15.55 16.06 0.1M
2021-04-20 15.98 15.98 15.68 15.86 0.1M
2021-04-19 15.96 16.06 15.78 15.94 0.1M
2021-04-16 16.20 16.20 15.82 15.82 0.1M
2021-04-15 15.31 16.34 14.99 16.02 0.3M
2021-04-14 15.37 15.37 15.21 15.35 0.1M
2021-04-13 15.37 15.49 15.21 15.49 0.1M
2021-04-12 15.86 15.96 15.29 15.37 0.1M
2021-04-09 15.55 15.72 15.39 15.66 0.1M
2021-04-08 15.49 15.62 15.41 15.60 0.0M
2021-04-07 15.37 15.53 15.33 15.47 0.0M
2021-04-06 15.66 15.68 15.37 15.43 0.1M
2021-04-01 15.47 15.58 15.33 15.58 0.1M
2021-03-31 15.66 15.70 15.46 15.57 0.1M
2021-03-30 15.73 15.75 15.58 15.70 0.0M
2021-03-29 15.66 15.74 15.53 15.72 0.1M
2021-03-26 15.42 15.60 15.40 15.59 0.0M
2021-03-25 15.27 15.55 15.20 15.51 0.0M
2021-03-24 15.43 15.44 15.15 15.26 0.0M
2021-03-23 15.59 15.60 15.34 15.34 0.0M
2021-03-22 15.59 15.60 15.39 15.59 0.0M
2021-03-19 15.50 15.59 15.34 15.55 0.0M
2021-03-18 15.52 15.56 15.32 15.37 0.1M
2021-03-17 15.55 15.55 15.33 15.41 0.0M
2021-03-16 15.20 15.51 15.10 15.51 0.1M
2021-03-15 15.23 15.23 15.01 15.18 0.1M
2021-03-12 15.10 15.25 14.98 15.05 0.0M
2021-03-11 15.15 15.25 14.94 15.15 0.1M
2021-03-10 15.13 15.16 14.96 15.10 0.0M
2021-03-09 14.98 15.21 14.98 15.16 0.1M
2021-03-08 14.80 15.04 14.60 15.01 0.1M
2021-03-05 14.56 14.81 14.39 14.80 0.1M
2021-03-04 14.40 14.67 14.29 14.40 0.0M
2021-03-03 14.47 14.47 14.21 14.47 0.1M
2021-03-02 14.23 14.47 14.14 14.43 0.1M
2021-03-01 14.30 14.38 14.14 14.23 0.1M
2021-02-26 14.31 14.53 14.04 14.21 0.1M
2021-02-25 14.57 14.59 14.30 14.39 0.1M
2021-02-24 14.46 14.59 14.31 14.54 0.0M
2021-02-23 14.44 14.64 14.20 14.64 0.1M
2021-02-22 14.70 14.72 14.26 14.37 0.1M
2021-02-19 14.70 14.74 14.37 14.68 0.1M
2021-02-18 14.94 14.94 14.55 14.75 0.1M
2021-02-17 14.94 14.95 14.74 14.91 0.1M
2021-02-16 15.00 15.05 14.75 14.93 0.1M
2021-02-15 14.86 15.01 14.65 15.01 0.1M
2021-02-12 14.69 14.87 14.49 14.87 0.2M
2021-02-11 14.79 14.90 14.52 14.59 0.1M
2021-02-10 14.95 14.95 14.64 14.90 0.1M
2021-02-09 14.80 14.95 14.60 14.94 0.1M
2021-02-08 14.99 15.05 14.61 14.81 0.2M
2021-02-05 15.03 15.12 14.53 14.80 0.4M
2021-02-04 15.25 15.25 14.77 15.00 0.3M
2021-02-03 15.71 15.87 14.79 15.18 0.5M
2021-02-02 15.72 15.77 15.46 15.70 0.1M
2021-02-01 15.88 15.88 15.45 15.55 0.0M
2021-01-29 15.88 15.88 15.45 15.60 0.1M
2021-01-28 15.80 16.09 15.65 15.85 0.1M
2021-01-27 16.27 16.27 15.82 15.82 0.1M
2021-01-26 16.00 16.26 15.90 16.25 0.1M
2021-01-25 15.85 16.04 15.71 16.00 0.1M
2021-01-22 15.68 15.78 15.41 15.75 0.1M
2021-01-21 15.70 15.84 15.50 15.66 0.1M
2021-01-20 15.93 16.03 15.64 15.77 0.1M
2021-01-19 15.82 16.01 15.81 15.99 0.1M
2021-01-18 16.10 16.10 15.80 15.82 0.0M
2021-01-15 15.90 16.02 15.67 15.87 0.1M
2021-01-14 15.61 15.99 15.54 15.86 0.1M
2021-01-13 15.50 15.64 15.48 15.60 0.0M
2021-01-12 15.74 15.74 15.49 15.55 0.1M
2021-01-11 15.46 15.74 15.41 15.63 0.1M
2021-01-08 15.75 15.82 15.49 15.50 0.1M
2021-01-07 15.75 15.87 15.47 15.75 0.1M
2021-01-06 15.70 15.80 15.30 15.56 0.1M
2021-01-05 15.80 15.80 15.28 15.63 0.1M
2021-01-04 15.68 15.68 15.28 15.52 0.1M