Pharma Mar

PHMR
🏛️ イギリス →
87.83
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
2022-12-30 65.66 65.66 64.74 64.77 0.0M
2022-12-29 65.26 65.68 64.88 65.68 0.0M
2022-12-28 65.14 65.14 64.16 65.06 0.0M
2022-12-23 67.32 67.56 67.14 67.42 0.0M
2022-12-22 67.98 68.00 66.95 66.95 0.0M
2022-12-21 66.62 67.64 66.54 67.63 0.0M
2022-12-20 65.88 66.40 65.88 66.17 0.0M
2022-12-19 66.42 67.32 65.92 66.93 0.0M
2022-12-16 66.74 66.96 64.52 65.80 0.1M
2022-12-15 66.54 67.38 66.54 67.38 0.0M
2022-12-14 65.02 66.86 64.66 66.19 0.0M
2022-12-13 62.80 65.80 62.22 65.68 0.0M
2022-12-12 70.54 70.56 65.92 65.92 0.0M
2022-12-09 70.74 71.36 70.74 71.36 0.0M
2022-12-08 70.14 70.94 70.10 70.76 0.0M
2022-12-07 68.86 70.18 68.86 70.07 0.0M
2022-12-06 69.84 69.84 69.53 69.53 0.0M
2022-12-05 68.44 69.90 68.44 69.57 0.0M
2022-12-02 69.78 69.98 68.66 69.33 0.0M
2022-12-01 69.66 69.96 68.10 69.04 0.0M
2022-11-30 67.44 69.21 67.26 69.21 0.0M
2022-11-29 66.08 67.42 65.48 67.28 0.0M
2022-11-28 65.00 66.04 64.94 65.72 0.0M
2022-11-25 65.92 65.92 64.62 65.33 0.0M
2022-11-24 65.00 65.80 64.52 65.35 0.0M
2022-11-23 65.90 65.90 64.66 65.39 0.0M
2022-11-22 64.22 65.34 64.22 65.23 0.0M
2022-11-21 64.16 64.86 64.12 64.86 0.0M
2022-11-18 63.68 65.28 63.58 65.14 0.0M
2022-11-17 63.88 64.30 63.72 64.02 0.0M
2022-11-16 65.06 65.06 63.97 63.97 0.0M
2022-11-15 65.82 65.82 64.40 64.90 0.0M
2022-11-14 65.20 65.90 64.86 64.92 0.0M
2022-11-11 64.24 65.26 64.04 65.08 0.0M
2022-11-10 62.04 64.20 61.94 64.20 0.0M
2022-11-09 62.04 62.48 61.40 61.72 0.0M
2022-11-08 62.14 63.30 62.00 63.11 0.0M
2022-11-07 60.64 62.40 60.64 61.96 0.0M
2022-11-04 62.70 62.70 60.94 61.33 0.0M
2022-11-03 61.08 62.76 60.38 62.76 0.0M
2022-11-02 62.20 62.38 61.72 62.15 0.0M
2022-11-01 62.00 63.00 62.00 62.89 0.0M
2022-10-31 58.82 61.18 58.78 61.06 0.0M
2022-10-28 55.50 58.70 55.50 58.46 0.0M
2022-10-27 58.22 58.34 57.36 57.78 0.0M
2022-10-26 55.56 57.62 54.68 57.62 0.0M
2022-10-25 54.92 57.26 54.92 56.45 0.0M
2022-10-24 55.10 55.76 54.58 55.67 0.0M
2022-10-21 53.26 54.28 52.70 54.09 0.0M
2022-10-20 53.28 54.12 52.40 53.55 0.0M
2022-10-19 54.52 54.80 54.06 54.37 0.0M
2022-10-18 56.90 57.24 56.20 56.32 0.0M
2022-10-17 54.50 56.40 54.50 55.89 0.0M
2022-10-14 55.18 56.02 54.56 55.07 0.0M
2022-10-13 52.88 54.33 52.88 54.33 0.0M
2022-10-12 53.68 53.68 52.64 52.77 0.0M
2022-10-11 53.22 53.84 53.20 53.84 0.0M
2022-10-10 53.52 53.80 53.14 53.43 0.0M
2022-10-07 55.78 55.78 54.52 54.93 0.0M
2022-10-06 55.88 56.04 55.70 55.85 0.0M
2022-10-05 56.12 56.12 54.98 55.26 0.0M
2022-10-04 55.96 57.48 55.96 56.61 0.0M
2022-10-03 53.64 55.20 53.42 54.85 0.0M
2022-09-30 54.16 54.34 52.84 53.92 0.0M
2022-09-29 55.10 55.10 53.48 53.53 0.0M
2022-09-28 53.44 54.32 52.96 54.03 0.0M
2022-09-27 53.70 54.19 52.42 54.19 0.0M
2022-09-26 54.04 54.06 53.68 53.80 0.0M
2022-09-23 56.56 56.56 54.31 54.31 0.0M
2022-09-22 57.00 57.04 56.26 56.26 0.0M
2022-09-21 57.00 57.62 57.00 57.43 0.0M
2022-09-20 58.36 58.78 57.92 58.40 0.0M
2022-09-16 58.80 59.24 58.80 58.81 0.0M
2022-09-15 59.06 60.10 58.58 59.24 0.0M
2022-09-14 58.90 59.84 58.90 59.09 0.0M
2022-09-13 61.06 61.06 58.66 59.30 0.0M
2022-09-12 58.66 60.28 58.28 59.85 0.0M
2022-09-09 58.04 58.64 57.92 57.92 0.0M
2022-09-08 56.32 56.88 55.54 56.51 0.0M
2022-09-07 56.44 56.44 55.00 55.46 0.0M
2022-09-06 57.74 57.74 56.28 56.63 0.0M
2022-09-05 57.50 57.50 56.50 57.10 0.0M
2022-09-02 57.00 58.10 57.00 58.05 0.0M
2022-09-01 57.38 57.38 56.70 56.73 0.0M
2022-08-31 58.92 58.92 57.52 58.85 0.0M
2022-08-30 58.58 58.82 58.02 58.03 0.0M
2022-08-26 61.12 61.12 59.00 59.40 0.0M
2022-08-25 62.36 62.36 61.38 61.49 0.0M
2022-08-24 60.70 61.98 60.70 61.16 0.0M
2022-08-23 61.40 61.80 60.52 60.57 0.0M
2022-08-22 61.02 62.29 61.02 62.29 0.0M
2022-08-19 61.64 61.78 61.36 61.72 0.0M
2022-08-18 62.14 62.60 61.86 62.19 0.0M
2022-08-17 62.82 63.24 62.26 62.70 0.0M
2022-08-16 62.92 63.84 62.92 63.40 0.0M
2022-08-15 62.56 62.90 62.38 62.72 0.0M
2022-08-12 61.72 62.82 61.72 61.96 0.0M
2022-08-11 61.80 62.84 61.80 62.01 0.0M
2022-08-10 60.98 61.94 60.76 61.18 0.0M
2022-08-09 62.10 62.24 61.66 62.19 0.0M
2022-08-08 62.14 62.50 61.32 62.50 0.0M
2022-08-05 62.42 63.14 61.94 62.05 0.0M
2022-08-04 61.40 61.45 60.90 61.45 0.0M
2022-08-03 58.08 60.56 58.08 60.12 0.0M
2022-08-02 58.82 59.10 57.60 58.40 0.0M
2022-08-01 59.74 60.80 59.12 59.54 0.0M
2022-07-29 64.58 64.66 60.10 60.41 0.0M
2022-07-28 72.40 72.40 63.96 64.38 0.1M
2022-07-27 73.26 73.50 72.66 73.06 0.0M
2022-07-26 72.50 72.82 72.14 72.14 0.0M
2022-07-25 71.60 72.74 71.60 72.51 0.0M
2022-07-22 73.52 73.52 72.20 72.20 0.0M
2022-07-21 74.18 74.38 73.00 73.27 0.0M
2022-07-20 73.50 73.50 71.64 72.30 0.0M
2022-07-19 69.06 72.70 68.90 72.57 0.0M
2022-07-18 67.70 68.62 67.70 68.14 0.0M
2022-07-15 66.00 67.20 66.00 67.01 0.0M
2022-07-14 67.54 67.54 65.21 65.21 0.0M
2022-07-13 67.78 68.82 66.48 68.80 0.0M
2022-07-12 68.66 69.34 67.88 68.20 0.0M
2022-07-11 69.90 69.90 69.02 69.02 0.0M
2022-07-08 66.50 69.58 66.50 69.33 0.0M
2022-07-07 67.62 68.76 67.42 68.08 0.0M
2022-07-06 68.04 68.04 66.22 67.44 0.0M
2022-07-05 67.34 67.46 65.82 66.93 0.0M
2022-07-04 67.52 67.56 67.44 67.50 0.0M
2022-07-01 66.82 68.66 66.82 67.79 0.0M
2022-06-30 66.52 67.36 65.90 67.11 0.0M
2022-06-29 65.74 66.48 64.66 66.05 0.0M
2022-06-28 66.44 67.96 66.44 66.74 0.0M
2022-06-27 66.54 67.34 66.22 66.70 0.0M
2022-06-24 63.98 66.36 63.98 66.21 0.0M
2022-06-23 63.79 63.79 63.79 63.79 0.0M
2022-06-22 63.38 65.32 63.12 64.80 0.0M
2022-06-21 63.88 64.54 63.78 64.34 0.0M
2022-06-20 62.18 62.76 61.18 62.60 0.0M
2022-06-17 59.26 61.90 59.26 61.14 0.0M
2022-06-16 60.12 60.46 59.66 59.91 0.0M
2022-06-15 59.40 61.82 59.40 61.80 0.0M
2022-06-14 66.80 66.80 58.62 59.13 0.0M
2022-06-13 69.42 69.42 65.40 65.72 0.0M
2022-06-10 71.82 72.56 71.12 71.52 0.0M
2022-06-09 73.38 73.84 72.68 73.25 0.0M
2022-06-08 71.56 73.88 71.38 73.82 0.0M
2022-06-07 70.70 71.40 70.42 70.42 0.0M
2022-06-06 71.16 71.70 70.46 70.46 0.0M
2022-06-01 72.74 72.74 71.64 72.69 0.0M
2022-05-31 72.58 73.72 72.32 73.18 0.0M
2022-05-30 71.62 72.61 70.94 72.61 0.0M
2022-05-27 70.76 72.12 70.76 70.85 0.0M
2022-05-26 69.74 70.52 69.74 70.52 0.0M
2022-05-25 69.02 70.09 69.00 70.09 0.0M
2022-05-24 69.50 69.50 68.63 68.63 0.0M
2022-05-23 70.24 70.24 69.68 69.68 0.0M
2022-05-20 69.74 70.26 69.64 69.64 0.0M
2022-05-19 68.48 69.68 66.90 69.57 0.0M
2022-05-18 70.00 70.00 67.84 68.18 0.0M
2022-05-17 71.32 71.32 69.82 69.82 0.0M
2022-05-16 69.30 70.31 69.30 70.31 0.0M
2022-05-13 67.62 69.42 67.62 68.88 0.0M
2022-05-12 66.72 67.56 65.22 67.09 0.0M
2022-05-11 67.42 68.76 67.42 67.67 0.0M
2022-05-10 66.00 68.20 66.00 67.32 0.0M
2022-05-09 71.04 71.04 67.66 67.81 0.0M
2022-05-06 70.90 71.66 70.72 71.30 0.0M
2022-05-05 73.00 74.12 72.26 72.69 0.0M
2022-05-04 72.02 74.00 71.90 72.65 0.0M
2022-05-03 72.42 73.74 72.32 73.74 0.0M
2022-04-29 72.02 73.33 72.02 73.33 0.0M
2022-04-28 72.32 72.36 70.64 71.44 0.0M
2022-04-27 71.16 71.82 71.00 71.17 0.0M
2022-04-26 78.00 78.06 69.94 69.94 0.0M
2022-04-25 75.48 77.26 75.38 77.14 0.0M
2022-04-22 76.60 77.08 76.26 76.45 0.0M
2022-04-21 76.58 77.16 76.54 77.08 0.0M
2022-04-20 77.12 77.50 76.56 77.21 0.0M
2022-04-19 76.08 77.64 75.82 76.86 0.0M
2022-04-14 77.20 77.20 76.48 77.02 0.0M
2022-04-13 75.22 76.84 75.22 76.36 0.0M
2022-04-12 73.90 75.38 73.90 75.15 0.0M
2022-04-11 74.86 74.86 73.82 74.21 0.0M
2022-04-08 75.48 75.48 73.80 74.85 0.0M
2022-04-07 75.62 77.34 75.28 75.28 0.0M
2022-04-06 75.24 76.68 75.24 76.36 0.0M
2022-04-05 73.98 75.98 73.86 75.01 0.0M
2022-04-04 72.30 74.15 72.30 74.15 0.1M
2022-04-01 70.18 72.04 70.18 72.00 0.0M
2022-03-31 70.24 70.24 68.04 68.53 0.0M
2022-03-30 67.80 69.90 67.12 69.55 0.0M
2022-03-29 68.32 68.32 66.20 66.87 0.0M
2022-03-28 68.04 68.28 67.50 68.08 0.0M
2022-03-25 68.12 69.48 67.36 67.85 0.0M
2022-03-24 66.96 68.80 66.62 68.08 0.0M
2022-03-23 66.40 67.28 65.60 67.24 0.0M
2022-03-22 63.80 65.60 63.20 65.60 0.0M
2022-03-21 64.88 64.88 63.85 63.85 0.0M
2022-03-18 63.10 65.06 63.00 65.06 0.0M
2022-03-17 62.20 62.66 61.58 62.54 0.0M
2022-03-16 61.18 61.18 59.50 60.71 0.0M
2022-03-15 58.96 59.48 58.96 59.34 0.0M
2022-03-14 59.74 60.92 59.10 60.92 0.0M
2022-03-11 60.22 60.54 58.88 58.95 0.0M
2022-03-10 59.18 60.98 59.18 59.87 0.0M
2022-03-09 57.44 59.81 57.44 59.81 0.0M
2022-03-08 56.82 57.68 55.52 55.87 0.0M
2022-03-07 52.90 56.54 52.90 56.10 0.0M
2022-03-04 57.94 58.00 55.00 55.40 0.0M
2022-03-03 62.44 62.54 58.81 58.81 0.0M
2022-03-02 59.34 60.92 59.12 60.92 0.0M
2022-03-01 58.00 59.74 56.48 59.11 0.0M
2022-02-28 52.78 54.44 52.66 54.23 0.0M
2022-02-25 49.65 51.36 49.65 51.36 0.0M
2022-02-24 48.34 50.20 47.16 50.03 0.0M
2022-02-23 51.82 52.20 51.12 51.46 0.0M
2022-02-22 51.76 51.95 51.14 51.95 0.0M
2022-02-21 54.00 54.48 53.66 53.66 0.0M
2022-02-18 53.04 53.40 53.04 53.40 0.0M
2022-02-17 54.68 55.40 53.20 53.24 0.0M
2022-02-15 53.50 53.50 53.50 53.50 0.0M
2022-02-14 53.38 53.40 53.08 53.40 0.0M
2022-02-11 54.24 54.24 54.24 54.24 0.0M
2022-02-04 54.44 54.98 54.18 54.98 0.0M
2022-02-03 55.62 55.94 55.62 55.94 0.0M
2022-02-02 55.72 57.64 55.44 55.48 0.0M
2022-01-31 55.04 55.04 55.04 55.04 0.0M
2022-01-28 55.00 55.28 53.60 54.44 0.0M
2022-01-27 55.86 56.34 55.28 55.36 0.0M
2022-01-26 55.20 55.20 55.20 55.20 0.0M
2022-01-25 53.22 53.22 53.22 53.22 0.0M
2022-01-24 54.98 54.98 52.62 52.62 0.0M
2022-01-21 55.86 56.20 55.86 56.20 0.0M
2022-01-20 57.40 57.40 57.40 57.40 0.0M
2022-01-19 55.96 56.00 55.96 56.00 0.0M
2022-01-18 56.04 56.18 55.04 55.94 0.0M
2022-01-17 55.96 55.96 55.96 55.96 0.0M
2022-01-13 57.36 57.48 56.30 56.30 0.0M
2022-01-12 64.30 64.30 56.54 56.54 0.0M
2022-01-11 58.50 65.38 58.50 64.06 0.0M
2022-01-07 53.86 54.32 53.10 53.64 0.0M