Gl Events

GLTN
🏛️ イギリス →
30.70
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
2023-06-12 21.65 21.65 21.65 21.65 0.0M
2023-06-09 21.60 21.60 21.40 21.40 0.0M
2023-06-08 21.20 21.35 21.20 21.35 0.0M
2023-06-07 21.40 21.40 21.15 21.25 0.0M
2023-06-06 21.15 21.15 21.05 21.05 0.0M
2023-06-05 21.90 21.90 21.40 21.40 0.0M
2023-06-02 20.90 21.20 20.90 21.20 0.0M
2023-06-01 20.20 20.95 20.20 20.95 0.0M
2023-05-31 20.45 21.00 20.45 20.65 0.0M
2023-05-30 20.75 20.75 20.70 20.70 0.0M
2023-05-26 20.85 21.10 20.85 21.05 0.0M
2023-05-25 21.05 21.05 21.00 21.00 0.0M
2023-05-24 21.15 21.15 21.05 21.05 0.0M
2023-05-23 21.85 21.85 21.05 21.15 0.0M
2023-05-22 21.90 22.30 21.75 21.80 0.0M
2023-05-19 22.40 22.40 21.70 21.70 0.0M
2023-05-18 22.50 22.65 22.25 22.25 0.0M
2023-05-17 21.90 21.90 21.70 21.70 0.0M
2023-05-16 22.00 22.35 21.80 22.35 0.0M
2023-05-15 22.30 22.30 22.25 22.25 0.0M
2023-05-12 22.35 22.35 22.00 22.00 0.0M
2023-05-11 21.60 21.60 21.15 21.15 0.0M
2023-05-10 20.95 21.15 20.90 21.10 0.0M
2023-05-09 20.85 20.85 20.85 20.85 0.0M
2023-05-05 20.85 21.40 20.85 21.40 0.0M
2023-05-04 20.85 20.85 20.70 20.80 0.0M
2023-05-02 21.70 21.70 21.25 21.25 0.0M
2023-04-28 21.65 21.75 21.65 21.75 0.0M
2023-04-27 21.75 21.75 21.55 21.65 0.0M
2023-04-26 21.65 21.65 21.35 21.60 0.0M
2023-04-25 22.00 22.15 22.00 22.15 0.0M
2023-04-24 22.40 22.90 22.40 22.70 0.0M
2023-04-21 22.90 22.90 22.60 22.60 0.0M
2023-04-20 23.00 23.40 22.95 22.95 0.0M
2023-04-19 23.25 23.80 23.25 23.70 0.0M
2023-04-18 23.20 23.20 23.15 23.15 0.0M
2023-04-17 22.95 23.45 22.95 23.45 0.0M
2023-04-14 22.85 22.85 22.80 22.80 0.0M
2023-04-13 22.75 22.90 22.75 22.90 0.0M
2023-04-12 22.00 22.35 22.00 22.35 0.0M
2023-04-11 22.35 22.35 22.15 22.20 0.0M
2023-04-06 21.30 22.00 21.25 22.00 0.0M
2023-04-05 21.85 21.85 21.65 21.65 0.0M
2023-04-04 22.30 22.30 22.15 22.15 0.0M
2023-04-03 21.80 22.15 21.65 22.15 0.0M
2023-03-31 22.40 22.40 22.20 22.20 0.0M
2023-03-29 22.65 22.65 22.60 22.60 0.0M
2023-03-27 22.20 22.55 22.10 22.50 0.0M
2023-03-24 21.85 21.85 21.55 21.80 0.0M
2023-03-23 21.75 22.05 21.65 22.05 0.0M
2023-03-22 21.80 21.90 21.80 21.90 0.0M
2023-03-21 21.50 21.60 21.05 21.25 0.0M
2023-03-20 20.95 21.30 20.80 21.30 0.0M
2023-03-17 21.40 21.50 20.75 20.95 0.0M
2023-03-16 21.00 21.00 20.80 20.80 0.0M
2023-03-15 21.55 21.55 20.85 20.90 0.0M
2023-03-14 20.80 21.45 20.75 21.45 0.0M
2023-03-13 20.75 20.75 20.40 20.40 0.0M
2023-03-10 21.85 21.85 21.85 21.85 0.0M
2023-03-09 21.40 21.95 21.05 21.95 0.0M
2023-03-08 21.30 21.85 21.30 21.85 0.0M
2023-03-07 21.50 21.75 21.50 21.70 0.0M
2023-03-06 21.50 21.80 21.50 21.70 0.0M
2023-03-03 20.90 21.30 20.90 21.15 0.0M
2023-03-02 20.75 21.40 20.75 21.40 0.0M
2023-03-01 20.45 20.45 20.45 20.45 0.0M
2023-02-28 20.60 20.60 20.60 20.60 0.0M
2023-02-27 20.80 20.80 20.65 20.70 0.0M
2023-02-24 20.50 20.50 20.10 20.10 0.0M
2023-02-23 20.60 20.60 20.35 20.55 0.0M
2023-02-22 20.55 20.60 20.55 20.60 0.0M
2023-02-21 20.55 20.85 20.55 20.80 0.0M
2023-02-20 20.75 21.10 20.75 21.10 0.0M
2023-02-17 20.45 20.90 20.45 20.90 0.0M
2023-02-16 20.55 20.70 20.45 20.65 0.0M
2023-02-15 20.70 20.75 20.50 20.75 0.0M
2023-02-14 20.65 20.70 20.40 20.50 0.0M
2023-02-13 20.95 20.95 20.55 20.55 0.0M
2023-02-10 21.10 21.20 21.00 21.20 0.0M
2023-02-09 22.20 22.30 22.20 22.30 0.0M
2023-02-08 21.95 22.20 21.95 22.20 0.0M
2023-02-07 22.00 22.10 22.00 22.10 0.0M
2023-02-06 21.85 21.85 21.70 21.70 0.0M
2023-02-03 21.80 21.85 21.70 21.75 0.0M
2023-02-02 21.60 21.85 21.60 21.65 0.0M
2023-02-01 21.45 21.45 21.35 21.35 0.0M
2023-01-31 21.40 21.75 21.35 21.50 0.0M
2023-01-30 21.20 21.35 20.85 21.35 0.0M
2023-01-27 21.05 21.70 21.00 21.70 0.0M
2023-01-26 21.45 21.55 21.20 21.30 0.0M
2023-01-25 21.40 21.60 21.20 21.20 0.0M
2023-01-24 21.75 22.00 21.55 22.00 0.0M
2023-01-23 20.00 22.40 20.00 22.25 0.0M
2023-01-20 19.78 20.15 19.70 19.94 0.0M
2023-01-19 18.88 18.92 18.64 18.74 0.0M
2023-01-18 18.62 19.18 18.60 19.10 0.0M
2023-01-16 18.60 18.60 18.60 18.60 0.0M
2023-01-13 18.10 18.50 18.10 18.36 0.0M
2023-01-12 18.04 18.04 17.76 17.94 0.0M
2023-01-11 17.80 17.80 17.76 17.78 0.0M
2023-01-10 17.80 17.80 17.72 17.72 0.0M
2023-01-09 17.74 18.10 17.66 18.10 0.0M
2023-01-06 17.24 17.30 17.24 17.30 0.0M
2023-01-05 17.68 17.68 17.04 17.22 0.0M
2023-01-04 17.80 17.98 17.80 17.98 0.0M
2023-01-03 17.18 17.60 17.18 17.60 0.0M