Cloetta B

CLOEb
🏛️ イギリス →
33.29
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 26.10 26.24 26.06 26.09 0.0M
2021-12-29 26.14 26.16 26.02 26.13 0.0M
2021-12-23 25.56 25.78 25.45 25.45 0.0M
2021-12-22 25.22 25.34 25.22 25.33 0.0M
2021-12-21 25.36 25.42 25.18 25.35 0.1M
2021-12-20 25.20 25.30 25.10 25.18 0.0M
2021-12-17 25.14 25.41 25.08 25.41 0.0M
2021-12-16 25.12 25.12 24.92 25.06 0.0M
2021-12-15 24.84 25.06 24.80 24.82 0.2M
2021-12-14 24.98 25.04 24.72 25.00 0.1M
2021-12-13 25.10 25.10 24.92 25.08 0.0M
2021-12-10 24.98 25.42 24.96 25.02 0.0M
2021-12-09 25.16 25.16 24.96 25.14 0.0M
2021-12-08 25.46 25.54 25.02 25.04 0.1M
2021-12-07 25.20 25.50 25.20 25.31 0.0M
2021-12-06 24.98 25.22 24.76 25.00 0.0M
2021-12-03 24.90 24.96 24.86 24.96 0.0M
2021-12-02 25.08 25.14 24.68 24.71 0.0M
2021-12-01 24.90 25.32 24.90 25.27 0.1M
2021-11-30 25.24 25.24 24.92 25.21 0.0M
2021-11-29 25.64 25.64 25.38 25.60 0.0M
2021-11-26 25.82 25.98 25.48 25.80 0.2M
2021-11-25 26.68 26.70 26.44 26.66 0.0M
2021-11-24 26.80 26.80 26.52 26.76 0.0M
2021-11-23 26.92 26.96 26.64 26.87 0.0M
2021-11-22 26.96 27.06 26.84 27.05 0.1M
2021-11-19 27.12 27.20 26.98 27.09 0.0M
2021-11-18 27.38 27.42 27.22 27.42 0.0M
2021-11-17 27.58 27.64 27.36 27.54 0.0M
2021-11-16 28.02 28.02 27.60 27.63 0.1M
2021-11-15 27.56 28.08 27.54 28.02 0.0M
2021-11-12 27.86 27.88 27.72 27.81 0.0M
2021-11-11 27.90 27.94 27.80 27.89 0.0M
2021-11-10 27.94 27.94 27.78 27.87 0.0M
2021-11-09 27.92 27.92 27.58 27.58 0.0M
2021-11-08 28.34 28.40 27.93 27.93 0.0M
2021-11-05 28.18 28.36 27.87 27.87 0.0M
2021-11-04 28.34 28.34 27.87 27.87 0.1M
2021-11-03 28.32 28.38 27.78 28.12 0.0M
2021-11-02 27.72 28.32 27.72 28.18 0.1M
2021-11-01 26.74 27.36 26.62 27.05 0.0M
2021-10-29 28.14 28.38 27.28 27.46 0.1M
2021-10-28 27.02 27.28 27.02 27.09 0.0M
2021-10-27 27.02 27.16 26.94 26.99 0.0M
2021-10-26 27.22 27.22 26.92 27.17 0.0M
2021-10-25 27.40 27.42 27.20 27.34 0.0M
2021-10-22 27.24 27.30 27.18 27.30 0.0M
2021-10-21 27.18 27.38 27.15 27.15 0.4M
2021-10-20 27.36 27.40 27.22 27.32 0.0M
2021-10-19 27.66 27.66 27.26 27.63 0.1M
2021-10-18 27.64 27.86 27.54 27.81 0.0M
2021-10-15 27.78 27.78 27.48 27.69 0.0M
2021-10-14 27.92 27.92 27.58 27.61 0.0M
2021-10-13 26.84 27.24 26.84 26.95 0.0M
2021-10-12 26.60 26.92 26.60 26.91 0.0M
2021-10-11 27.04 27.04 26.56 26.87 0.1M
2021-10-08 26.68 27.08 26.68 26.81 0.0M
2021-10-07 26.46 26.54 26.36 26.48 0.0M
2021-10-06 26.68 26.68 26.35 26.35 0.0M
2021-10-05 26.84 26.91 26.70 26.91 0.0M
2021-10-04 27.32 27.34 26.94 26.95 0.0M
2021-10-01 27.00 27.34 27.00 27.34 0.0M
2021-09-30 27.30 27.30 27.08 27.26 0.0M
2021-09-29 27.04 27.22 26.98 27.22 0.1M
2021-09-28 27.48 27.80 27.12 27.40 0.1M
2021-09-27 27.50 27.66 27.46 27.52 0.1M
2021-09-24 27.58 27.58 27.22 27.54 0.0M
2021-09-23 27.64 27.72 27.56 27.69 0.1M
2021-09-22 28.00 28.06 27.64 28.02 0.1M
2021-09-21 27.98 28.06 27.78 27.83 0.1M
2021-09-20 28.00 28.02 27.80 28.02 0.0M
2021-09-17 28.18 28.32 28.18 28.22 0.1M
2021-09-16 28.10 28.18 28.02 28.06 0.1M
2021-09-15 28.06 28.36 28.06 28.28 0.0M
2021-09-14 28.02 28.24 28.00 28.08 0.1M
2021-09-13 28.40 28.40 28.04 28.36 0.4M
2021-09-10 28.62 28.66 28.32 28.63 0.1M
2021-09-09 28.72 28.78 28.62 28.69 0.1M
2021-09-08 28.64 28.76 28.52 28.61 0.0M
2021-09-07 29.24 29.26 28.90 29.14 0.1M
2021-09-06 29.48 29.56 29.26 29.53 0.0M
2021-09-03 29.42 29.58 29.40 29.43 0.0M
2021-09-02 29.28 29.52 29.20 29.27 0.1M
2021-09-01 29.86 29.90 29.30 29.49 0.0M
2021-08-31 29.76 29.94 29.68 29.72 0.1M
2021-08-27 29.40 29.44 29.29 29.29 0.1M
2021-08-26 29.48 29.62 29.34 29.53 0.0M
2021-08-25 29.58 29.70 29.42 29.70 0.1M
2021-08-24 29.58 29.60 29.30 29.49 0.1M
2021-08-23 29.54 29.80 29.36 29.47 0.0M
2021-08-20 28.98 29.42 28.74 29.39 0.0M
2021-08-19 28.76 29.02 28.65 28.65 0.1M
2021-08-18 29.06 29.10 28.82 28.84 0.0M
2021-08-17 28.46 28.80 28.38 28.53 0.1M
2021-08-16 28.74 28.74 28.28 28.34 0.0M
2021-08-13 28.76 28.96 28.68 28.75 0.1M
2021-08-12 28.34 28.74 28.34 28.43 0.2M
2021-08-11 27.98 28.10 27.95 27.95 0.1M
2021-08-10 27.98 28.18 27.93 27.93 0.0M
2021-08-09 27.82 27.98 27.74 27.87 0.0M
2021-08-06 28.22 28.22 27.92 28.18 0.1M
2021-08-05 28.10 28.34 28.04 28.06 0.1M
2021-08-04 28.02 28.20 27.97 27.97 0.1M
2021-08-03 28.20 28.28 28.04 28.04 0.0M
2021-08-02 28.10 28.10 27.86 28.06 0.1M
2021-07-30 27.70 27.94 27.60 27.63 0.1M
2021-07-29 27.76 27.87 27.68 27.87 0.1M
2021-07-28 28.14 28.14 27.74 28.12 0.2M
2021-07-27 28.22 28.28 27.96 28.18 0.1M
2021-07-26 28.38 28.40 28.04 28.34 0.0M
2021-07-23 27.76 28.20 27.76 28.14 0.0M
2021-07-22 28.00 28.08 27.52 27.52 0.0M
2021-07-21 27.92 28.10 27.76 28.08 0.1M
2021-07-20 27.96 28.08 27.44 27.67 0.1M
2021-07-19 27.56 28.00 27.48 27.83 0.2M
2021-07-16 27.36 27.80 27.08 27.77 0.1M
2021-07-15 26.50 26.66 26.40 26.52 0.1M
2021-07-14 26.40 26.60 26.35 26.35 0.0M
2021-07-13 26.08 26.72 26.08 26.58 0.1M
2021-07-12 25.92 26.24 25.92 25.96 0.1M
2021-07-09 25.90 26.08 25.82 25.82 0.0M
2021-07-08 26.16 26.18 25.94 26.15 0.0M
2021-07-07 26.00 26.12 25.86 25.92 0.0M
2021-07-06 25.96 26.10 25.92 25.92 0.0M
2021-07-05 25.60 26.00 25.60 25.68 0.1M
2021-07-02 25.78 25.94 25.52 25.72 0.1M
2021-07-01 25.64 25.64 25.50 25.60 0.1M
2021-06-30 25.52 25.56 25.48 25.51 0.0M
2021-06-29 25.34 25.52 25.30 25.51 0.0M
2021-06-28 25.34 25.38 25.04 25.12 0.1M
2021-06-24 25.26 25.36 25.14 25.23 0.0M
2021-06-23 25.22 25.32 25.08 25.23 0.0M
2021-06-22 25.34 25.39 25.16 25.39 0.0M
2021-06-21 25.52 25.72 25.36 25.47 0.0M
2021-06-18 26.00 26.09 25.88 26.09 0.0M
2021-06-17 25.84 26.04 25.82 25.82 0.1M
2021-06-16 26.00 26.00 25.82 25.96 0.0M
2021-06-15 26.04 26.06 25.72 25.72 0.0M
2021-06-14 26.24 26.35 26.08 26.35 0.0M
2021-06-11 26.30 26.32 26.10 26.31 0.0M
2021-06-10 26.36 26.44 26.28 26.40 0.0M
2021-06-09 26.78 26.78 26.38 26.40 0.1M
2021-06-08 27.00 27.01 26.78 27.01 0.0M
2021-06-07 27.24 27.30 26.82 26.85 0.1M
2021-06-04 27.26 27.30 27.06 27.28 0.0M
2021-06-03 26.98 27.24 26.92 27.03 0.0M
2021-06-02 27.06 27.06 26.84 27.05 0.0M
2021-06-01 27.00 27.06 26.97 26.97 0.0M
2021-05-28 26.78 27.10 26.78 26.89 0.0M
2021-05-27 26.82 26.92 26.74 26.81 0.0M
2021-05-26 27.04 27.05 26.86 27.05 0.0M
2021-05-25 27.18 27.18 26.92 27.17 0.0M
2021-05-24 27.04 27.17 26.98 27.17 0.0M
2021-05-21 27.22 27.34 27.18 27.34 0.0M
2021-05-20 27.10 27.48 27.02 27.24 0.0M
2021-05-19 26.72 27.30 26.70 27.03 0.1M
2021-05-18 26.62 26.62 26.42 26.56 0.0M
2021-05-17 26.48 26.64 26.48 26.50 0.0M
2021-05-14 26.32 26.46 26.32 26.44 0.0M
2021-05-12 26.22 26.48 26.22 26.48 0.0M
2021-05-11 26.38 26.48 26.30 26.48 0.0M
2021-05-10 26.40 26.84 26.32 26.78 0.1M
2021-05-07 26.20 26.34 26.20 26.31 0.0M
2021-05-06 26.48 26.48 26.09 26.09 0.0M
2021-05-05 26.24 26.56 26.24 26.25 0.1M
2021-05-04 26.56 26.56 26.15 26.15 0.0M
2021-04-30 27.00 27.07 26.62 27.07 0.1M
2021-04-29 27.02 27.18 26.94 27.07 0.1M
2021-04-28 27.10 27.20 26.76 26.76 0.1M
2021-04-27 26.92 26.96 26.74 26.91 0.0M
2021-04-26 26.16 27.20 26.16 26.91 0.0M
2021-04-23 25.48 26.68 25.16 26.17 0.2M
2021-04-22 25.82 26.03 25.68 26.03 0.1M
2021-04-21 25.90 25.92 25.46 25.53 0.1M
2021-04-20 26.26 26.32 25.84 25.88 0.1M
2021-04-19 26.20 26.56 26.16 26.52 0.1M
2021-04-16 26.14 26.26 26.00 26.09 0.0M
2021-04-15 26.16 26.26 25.98 26.17 0.1M
2021-04-14 25.66 26.26 25.60 25.92 0.1M
2021-04-13 25.24 25.86 25.08 25.60 0.1M
2021-04-12 25.32 25.36 25.14 25.33 0.1M
2021-04-09 25.54 25.54 25.38 25.53 0.0M
2021-04-08 25.80 25.80 25.34 25.35 0.0M
2021-04-07 25.60 25.72 25.40 25.57 0.0M
2021-04-06 26.10 26.88 26.10 26.42 0.2M
2021-04-01 25.68 25.80 25.66 25.74 0.0M
2021-03-31 25.78 25.84 25.56 25.74 0.1M
2021-03-30 25.78 25.94 25.68 25.74 0.1M
2021-03-29 25.72 26.06 25.64 25.76 0.0M
2021-03-26 25.74 25.90 25.54 25.70 0.0M
2021-03-25 25.38 25.90 25.36 25.86 0.1M
2021-03-24 25.22 25.40 25.10 25.35 0.1M
2021-03-23 24.74 25.36 24.74 25.10 0.1M
2021-03-22 24.68 25.08 24.66 25.08 0.1M
2021-03-19 24.70 24.86 24.64 24.69 0.1M
2021-03-18 25.06 25.06 24.75 24.75 0.0M
2021-03-17 25.30 25.30 25.04 25.23 0.0M
2021-03-16 25.32 25.40 25.18 25.31 0.0M
2021-03-15 25.18 25.36 25.12 25.21 0.0M
2021-03-12 24.90 25.26 24.90 24.94 0.1M
2021-03-11 24.80 24.94 24.80 24.90 0.0M
2021-03-10 24.42 24.80 24.42 24.47 0.0M
2021-03-09 24.40 24.66 24.40 24.41 0.0M
2021-03-08 24.38 24.62 24.28 24.47 0.1M
2021-03-05 24.00 24.32 23.96 24.28 0.1M
2021-03-04 24.02 24.22 23.90 24.00 0.2M
2021-03-03 23.74 23.96 23.70 23.79 0.1M
2021-03-02 23.72 23.90 23.66 23.69 0.1M
2021-03-01 23.58 23.70 23.48 23.56 0.1M
2021-02-26 23.18 23.36 23.14 23.17 0.4M
2021-02-25 23.48 23.52 23.34 23.44 0.0M
2021-02-24 23.52 23.52 23.46 23.50 0.0M
2021-02-23 23.58 23.67 23.40 23.67 0.0M
2021-02-22 23.64 23.74 23.62 23.65 0.0M
2021-02-19 23.60 23.84 23.56 23.56 0.1M
2021-02-18 23.54 23.68 23.54 23.56 0.0M
2021-02-17 23.46 23.70 23.40 23.42 0.0M
2021-02-16 23.62 23.65 23.52 23.65 0.1M
2021-02-15 23.44 23.72 23.42 23.48 0.0M
2021-02-12 23.62 23.62 23.36 23.52 0.5M
2021-02-11 23.52 23.66 23.50 23.62 0.0M
2021-02-10 23.60 23.68 23.52 23.52 0.1M
2021-02-09 23.60 23.74 23.54 23.61 0.0M
2021-02-08 23.88 23.88 23.60 23.69 0.0M
2021-02-05 23.98 24.04 23.84 24.02 0.1M
2021-02-04 23.74 24.00 23.72 23.75 0.1M
2021-02-03 23.90 23.96 23.74 23.91 0.1M
2021-02-02 24.10 24.28 23.92 24.04 0.1M
2021-02-01 24.28 24.28 23.72 23.83 0.1M
2021-01-29 23.68 24.12 23.68 24.08 0.2M
2021-01-28 23.42 23.84 22.14 23.77 0.5M
2021-01-27 24.06 24.50 24.06 24.12 0.1M
2021-01-26 24.00 24.16 23.94 24.08 0.0M
2021-01-25 23.96 23.96 23.64 23.83 0.0M
2021-01-22 23.96 23.96 23.64 23.83 0.0M
2021-01-21 24.22 24.28 24.04 24.18 0.1M
2021-01-20 24.36 24.38 24.10 24.34 0.1M
2021-01-19 24.62 24.62 24.16 24.28 0.0M
2021-01-18 24.12 24.58 24.12 24.30 0.0M
2021-01-15 23.60 24.06 23.54 24.06 0.0M
2021-01-14 23.50 23.66 23.50 23.66 0.0M
2021-01-13 23.82 23.86 23.71 23.71 0.0M
2021-01-12 23.78 23.86 23.68 23.79 0.0M
2021-01-11 24.34 24.38 23.68 23.93 0.0M
2021-01-08 24.94 24.94 24.30 24.49 0.1M
2021-01-07 25.10 25.36 25.10 25.16 0.1M
2021-01-05 25.04 25.10 24.98 25.00 0.0M
2021-01-04 24.52 25.06 24.52 25.04 0.1M