Esprinet

PRT
🏛️ イギリス →
5.95
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
2021-12-23 12.42 12.50 12.42 12.48 0.0M
2021-12-22 12.02 12.40 12.02 12.40 0.0M
2021-12-20 11.93 11.93 11.93 11.93 0.0M
2021-12-13 12.95 12.95 12.89 12.89 0.0M
2021-12-10 13.00 13.00 13.00 13.00 0.0M
2021-12-07 12.75 12.97 12.75 12.97 0.0M
2021-12-06 12.21 12.22 12.19 12.19 0.0M
2021-12-02 12.27 12.27 12.27 12.27 0.0M
2021-11-30 11.84 12.04 11.84 12.04 0.0M
2021-11-23 11.91 11.98 11.91 11.98 0.0M
2021-11-22 12.33 12.35 12.33 12.35 0.0M
2021-11-19 12.70 12.70 12.34 12.40 0.0M
2021-11-17 13.04 13.04 12.62 12.62 0.0M
2021-11-16 12.50 12.89 12.50 12.88 0.0M
2021-11-15 11.98 11.98 11.98 11.98 0.0M
2021-11-12 12.02 12.21 11.97 12.21 0.0M
2021-11-10 12.42 12.42 12.42 12.42 0.0M
2021-11-09 12.49 12.64 12.49 12.52 0.0M
2021-11-08 12.55 12.55 12.43 12.45 0.0M
2021-11-05 12.45 12.50 12.45 12.48 0.0M
2021-11-04 12.15 12.27 12.15 12.27 0.0M
2021-11-02 11.92 11.92 11.92 11.92 0.0M
2021-10-29 11.31 11.31 11.14 11.14 0.0M
2021-10-25 11.74 11.74 11.74 11.74 0.0M
2021-10-22 11.90 11.91 11.90 11.91 0.0M
2021-10-21 11.78 11.83 11.78 11.83 0.0M
2021-10-19 12.08 12.08 12.07 12.07 0.0M
2021-10-18 12.10 12.10 12.10 12.10 0.0M
2021-10-15 11.96 11.96 11.96 11.96 0.0M
2021-10-14 11.38 11.38 11.38 11.38 0.0M
2021-10-13 11.34 11.35 11.34 11.35 0.0M
2021-10-12 11.41 11.41 11.41 11.41 0.0M
2021-10-08 11.60 11.60 11.60 11.60 0.0M
2021-10-07 10.90 10.90 10.90 10.90 0.0M
2021-10-05 10.96 11.11 10.96 11.09 0.0M
2021-10-04 11.30 11.30 11.13 11.13 0.0M
2021-09-30 11.45 11.45 11.45 11.45 0.0M
2021-09-29 11.40 11.40 11.40 11.40 0.0M
2021-09-28 11.46 11.46 11.46 11.46 0.0M
2021-09-24 12.30 12.30 12.30 12.30 0.0M
2021-09-23 12.44 12.44 12.44 12.44 0.0M
2021-09-22 12.01 12.01 12.01 12.01 0.0M
2021-09-21 12.23 12.30 11.93 11.93 0.0M
2021-09-20 12.30 12.30 12.30 12.30 0.0M
2021-09-17 12.53 12.54 12.46 12.47 0.0M
2021-09-16 12.72 12.72 12.72 12.72 0.0M
2021-09-15 12.68 12.68 12.68 12.68 0.0M
2021-09-14 12.75 13.03 12.75 13.03 0.0M
2021-09-13 12.77 12.77 12.77 12.77 0.0M
2021-09-10 13.48 13.48 13.27 13.27 0.0M
2021-09-09 13.77 13.87 13.71 13.71 0.0M
2021-09-08 14.48 14.48 14.17 14.17 0.0M
2021-09-07 15.27 15.27 15.12 15.12 0.0M
2021-09-06 15.90 15.90 15.90 15.90 0.0M
2021-09-01 16.08 16.08 15.77 15.77 0.0M
2021-08-31 16.57 16.57 16.57 16.57 0.0M
2021-08-27 15.93 15.96 15.93 15.96 0.0M
2021-08-26 15.55 15.55 15.55 15.55 0.0M
2021-08-24 15.58 15.60 15.29 15.40 0.0M
2021-08-18 16.13 16.27 16.08 16.27 0.0M
2021-08-17 15.82 15.82 15.82 15.82 0.0M
2021-08-16 15.88 15.98 15.88 15.94 0.0M
2021-08-13 16.25 16.25 16.25 16.25 0.0M
2021-08-11 16.58 16.58 16.58 16.58 0.0M
2021-08-05 16.20 16.32 16.06 16.06 0.0M
2021-08-04 15.79 15.79 15.79 15.79 0.0M
2021-08-03 15.65 15.65 15.65 15.65 0.0M
2021-07-30 15.55 15.55 15.55 15.55 0.0M
2021-07-29 15.18 15.18 15.18 15.18 0.0M
2021-07-28 14.97 15.03 14.97 15.03 0.0M
2021-07-27 15.29 15.32 15.29 15.32 0.0M
2021-07-23 15.32 15.32 15.16 15.27 0.0M
2021-07-19 14.48 14.48 14.48 14.48 0.0M
2021-07-16 15.30 15.43 15.30 15.35 0.0M
2021-07-15 15.36 15.36 15.36 15.36 0.0M
2021-07-09 14.93 14.99 14.81 14.99 0.0M
2021-06-30 14.88 14.88 14.88 14.88 0.0M
2021-06-29 15.14 15.14 15.14 15.14 0.0M
2021-06-28 15.05 15.05 15.05 15.05 0.0M
2021-06-25 15.01 15.01 14.90 14.97 0.0M
2021-06-22 15.23 15.36 15.23 15.36 0.0M
2021-06-18 15.33 15.45 15.20 15.20 0.0M
2021-06-14 15.63 15.75 15.63 15.74 0.0M
2021-06-11 15.51 15.51 15.50 15.50 0.0M
2021-06-07 14.90 14.90 14.88 14.88 0.0M
2021-06-04 14.80 14.86 14.80 14.86 0.0M
2021-05-27 13.60 13.60 13.60 13.60 0.0M
2021-05-26 13.56 13.56 13.56 13.56 0.0M
2021-05-17 13.43 13.49 13.41 13.41 0.0M
2021-05-13 12.72 12.95 12.26 12.95 0.0M
2021-05-07 13.53 13.53 13.53 13.53 0.0M
2021-05-06 13.47 13.47 13.46 13.46 0.0M
2021-05-05 13.50 13.54 13.48 13.54 0.0M
2021-04-29 13.55 13.68 13.40 13.52 0.0M
2021-04-23 13.78 13.78 13.78 13.78 0.0M
2021-04-22 13.71 13.71 13.65 13.66 0.0M
2021-04-20 13.39 13.39 13.39 13.39 0.0M
2021-04-16 13.47 13.47 13.47 13.47 0.0M
2021-04-15 13.68 13.68 13.53 13.53 0.0M
2021-04-13 13.74 13.74 13.44 13.44 0.0M
2021-04-12 13.34 13.34 13.34 13.34 0.0M
2021-04-09 12.07 12.59 12.07 12.59 0.0M
2021-04-07 11.25 11.25 11.25 11.25 0.0M
2021-03-29 11.04 11.06 11.04 11.06 0.0M
2021-03-26 10.52 10.88 10.52 10.88 0.0M
2021-03-24 10.54 10.54 10.54 10.54 0.0M
2021-03-23 10.40 10.40 10.40 10.40 0.0M
2021-03-22 10.30 10.40 10.30 10.40 0.0M
2021-03-18 10.30 10.30 10.30 10.30 0.0M
2021-03-17 10.18 10.18 10.18 10.18 0.0M
2021-03-16 10.34 10.44 10.34 10.44 0.0M
2021-03-15 10.26 10.26 10.26 10.26 0.0M
2021-03-12 10.32 10.32 10.32 10.32 0.0M
2021-03-10 10.50 10.50 10.50 10.50 0.0M
2021-03-09 9.85 9.85 9.85 9.85 0.0M
2021-03-05 10.26 10.26 9.78 9.78 0.0M
2021-03-04 10.14 10.16 10.14 10.16 0.0M
2021-03-03 10.52 10.56 10.52 10.56 0.0M
2021-02-24 11.22 11.22 11.22 11.22 0.0M
2021-02-19 11.38 11.38 11.38 11.38 0.0M
2021-02-15 11.46 11.46 11.42 11.42 0.0M
2021-02-11 11.36 11.36 11.36 11.36 0.0M
2021-02-09 11.08 11.08 11.08 11.08 0.0M
2021-02-05 10.38 10.54 10.38 10.54 0.0M
2021-02-04 10.08 10.08 10.08 10.08 0.0M
2021-02-03 9.89 10.14 9.89 10.06 0.0M
2021-02-02 9.81 9.84 9.81 9.83 0.0M
2021-01-29 9.71 9.77 9.62 9.68 0.0M
2021-01-27 9.74 9.74 9.42 9.64 0.0M
2021-01-26 9.93 9.98 9.93 9.96 0.0M
2021-01-22 9.79 9.90 9.79 9.90 0.0M
2021-01-21 9.97 9.97 9.97 9.97 0.0M
2021-01-20 9.99 10.02 9.99 10.02 0.0M
2021-01-19 9.87 9.87 9.74 9.74 0.0M
2021-01-18 9.98 9.98 9.98 9.98 0.0M
2021-01-15 9.93 9.93 9.82 9.82 0.0M
2021-01-14 10.10 10.16 10.10 10.16 0.0M
2021-01-13 9.78 10.04 9.78 10.04 0.0M
2021-01-11 10.42 10.42 10.16 10.16 0.0M
2021-01-05 10.92 10.92 10.92 10.92 0.0M
2021-01-04 10.78 10.94 10.78 10.94 0.0M