PTC

PTC
🏛️ イギリス →
203.67
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
2025-09-26 206.49 206.49 202.42 203.67 0.0M
2025-09-25 201.55 202.02 200.83 202.02 0.0M
2025-09-24 207.71 207.71 202.81 203.40 0.0M
2025-09-23 205.98 207.10 204.69 204.69 0.0M
2025-09-22 205.05 205.88 204.18 205.51 0.0M
2025-09-19 206.20 208.00 205.40 205.55 0.0M
2025-09-18 204.50 206.23 204.50 206.23 0.0M
2025-09-17 206.89 206.89 203.59 204.68 0.0M
2025-09-16 205.73 205.73 203.74 204.80 0.0M
2025-09-15 206.50 208.41 204.50 205.03 0.0M
2025-09-12 205.68 207.00 205.00 205.37 0.0M
2025-09-11 206.93 206.93 204.58 205.30 0.0M
2025-09-10 205.10 206.37 202.79 203.63 0.0M
2025-09-09 212.76 212.82 204.82 205.27 0.0M
2025-09-08 213.51 215.50 213.06 213.62 0.0M
2025-09-05 214.55 214.67 212.08 212.55 0.0M
2025-09-04 211.04 213.04 211.00 213.04 0.0M
2025-09-03 212.58 212.62 211.84 212.29 0.0M
2025-09-02 210.29 213.50 209.25 212.87 0.0M
2025-08-29 213.58 215.52 213.58 213.58 0.0M
2025-08-28 216.60 217.60 216.01 216.60 0.0M
2025-08-27 215.31 215.67 211.27 215.31 0.0M
2025-08-26 213.56 214.72 213.27 213.56 0.0M
2025-08-25 215.43 216.47 214.00 215.43 0.0M
2025-08-22 215.55 216.57 212.00 215.55 0.0M
2025-08-21 211.16 211.85 209.19 211.16 0.0M
2025-08-20 209.71 209.71 208.00 209.71 0.0M
2025-08-19 209.25 210.71 208.40 209.25 0.0M
2025-08-18 208.25 208.44 205.40 208.25 0.0M
2025-08-15 207.64 208.29 205.98 207.64 0.0M
2025-08-14 207.80 208.74 206.72 207.80 0.0M
2025-08-13 207.86 207.86 204.03 207.86 0.0M
2025-08-12 204.29 205.15 201.75 204.29 0.0M
2025-08-11 207.71 208.35 205.52 207.71 0.0M
2025-08-08 206.91 207.60 206.88 206.91 0.0M
2025-08-07 207.51 216.85 206.98 207.51 0.0M
2025-08-06 216.31 216.65 214.85 216.31 0.0M
2025-08-05 213.59 216.41 213.59 213.59 0.0M
2025-08-04 215.04 217.65 211.42 215.04 0.0M
2025-08-01 208.47 213.00 208.10 208.47 0.0M
2025-07-31 218.50 219.15 210.64 218.50 0.0M
2025-07-30 203.11 203.11 202.22 203.11 0.0M
2025-07-29 203.02 205.37 203.02 203.02 0.0M
2025-07-28 203.41 206.00 202.86 203.41 0.0M
2025-07-25 203.99 204.27 202.65 203.99 0.0M
2025-07-24 200.01 200.60 200.01 200.42 0.0M
2025-07-23 202.68 203.47 201.42 202.68 0.0M
2025-07-22 200.00 200.00 198.00 198.00 0.0M
2025-07-21 199.65 200.27 198.75 199.65 0.0M
2025-07-18 198.04 198.04 195.44 197.87 0.0M
2025-07-17 198.80 198.90 192.29 198.80 0.0M
2025-07-16 191.80 193.83 191.13 191.80 0.0M
2025-07-15 191.99 193.39 190.42 191.99 0.0M
2025-07-14 191.48 191.48 181.05 191.48 0.0M
2025-07-11 196.57 196.66 191.96 196.57 0.0M
2025-07-10 197.97 206.50 187.00 197.97 0.0M
2025-07-09 179.48 179.48 178.94 179.48 0.0M
2025-07-08 177.97 178.14 174.34 177.97 0.0M
2025-07-07 175.03 175.41 174.47 175.03 0.0M
2025-07-03 175.84 176.79 173.85 175.84 0.0M
2025-07-02 172.21 173.30 172.14 172.21 0.0M
2025-07-01 170.92 172.11 170.86 170.92 0.0M
2025-06-30 171.98 171.98 169.80 171.98 0.0M
2025-06-27 170.67 171.06 169.30 170.67 0.0M
2025-06-26 170.82 171.70 168.73 170.82 0.0M
2025-06-25 167.76 170.09 166.97 167.76 0.0M
2025-06-24 168.58 168.58 166.88 168.04 0.0M
2025-06-23 166.24 166.91 164.49 166.24 0.0M
2025-06-20 167.73 167.73 165.80 167.73 0.0M
2025-06-18 166.81 167.77 166.67 166.81 0.0M
2025-06-17 168.04 172.70 168.04 168.04 0.0M
2025-06-16 171.32 172.30 170.24 171.32 0.0M
2025-06-13 169.77 170.64 168.39 169.77 0.0M
2025-06-12 170.63 171.15 170.10 170.63 0.0M
2025-06-11 171.66 171.99 170.76 171.66 0.0M
2025-06-10 171.34 171.34 169.97 171.34 0.0M
2025-06-09 170.75 171.32 170.56 170.75 0.0M
2025-06-06 169.59 170.47 169.55 169.59 0.0M
2025-06-05 169.43 169.64 167.95 169.43 0.0M
2025-06-04 168.02 168.54 168.00 168.02 0.0M
2025-06-03 168.08 168.08 165.11 168.08 0.0M
2025-06-02 165.90 167.37 164.63 165.90 0.0M
2025-05-30 168.12 168.59 166.95 168.12 0.0M
2025-05-29 166.89 167.94 166.73 166.89 0.0M
2025-05-28 170.70 172.00 169.64 170.70 0.0M
2025-05-27 170.16 171.49 169.62 170.16 0.0M
2025-05-23 168.28 168.28 167.47 168.28 0.0M
2025-05-22 169.82 169.82 168.64 169.82 0.0M
2025-05-21 170.62 172.52 170.62 170.62 0.0M
2025-05-20 173.52 173.72 171.51 173.52 0.0M
2025-05-19 172.76 172.76 169.63 172.76 0.0M
2025-05-16 172.40 172.40 170.54 172.40 0.0M
2025-05-15 170.37 171.25 169.86 170.37 0.0M
2025-05-14 171.35 171.37 170.00 171.35 0.0M
2025-05-13 171.65 172.01 165.84 171.65 0.0M
2025-05-12 170.30 170.30 168.90 170.30 0.0M
2025-05-09 163.27 163.27 163.27 163.27 0.0M
2025-05-08 164.67 164.67 161.26 164.67 0.0M
2025-05-07 161.12 161.12 158.75 161.12 0.0M
2025-05-06 160.33 162.04 159.47 160.33 0.0M
2025-05-05 158.44 162.32 158.44 158.44 0.0M
2025-05-02 159.73 162.81 158.40 159.73 0.0M
2025-05-01 159.49 160.20 152.87 159.49 0.0M
2025-04-30 154.23 154.23 150.40 154.23 0.0M
2025-04-29 153.90 153.90 152.02 153.90 0.0M
2025-04-28 153.18 155.71 153.18 153.18 0.0M
2025-04-25 152.72 153.27 150.63 152.72 0.0M
2025-04-24 151.61 151.61 146.22 151.61 0.0M
2025-04-23 150.04 150.31 146.85 150.04 0.0M
2025-04-22 143.61 143.61 140.93 143.61 0.0M
2025-04-17 143.87 144.93 143.57 143.87 0.0M
2025-04-14 145.52 147.93 145.09 145.52 0.0M
2025-04-11 141.47 142.67 141.47 141.47 0.0M
2025-04-10 141.66 145.22 140.79 141.66 0.0M
2025-04-09 136.08 148.29 135.48 136.08 0.0M
2025-04-08 138.91 145.00 138.91 138.91 0.0M
2025-04-07 136.32 140.22 134.83 136.32 0.0M
2025-04-04 141.33 143.82 140.74 141.33 0.0M
2025-04-03 149.79 150.25 148.28 149.79 0.0M
2025-04-02 157.30 157.30 154.00 157.30 0.0M
2025-04-01 155.08 155.24 153.89 155.08 0.0M
2025-03-31 153.27 153.89 152.64 153.27 0.0M
2025-03-27 159.58 161.29 159.37 159.58 0.0M
2025-03-26 162.09 163.64 161.96 162.09 0.0M
2025-03-25 161.89 163.20 161.89 161.89 0.0M
2025-03-24 161.61 162.52 161.61 161.61 0.0M
2025-03-21 159.86 159.86 157.68 159.86 0.0M
2025-03-20 159.79 161.12 159.58 159.79 0.0M
2025-03-19 161.24 161.45 159.21 161.24 0.0M
2025-03-18 159.94 159.94 157.71 159.94 0.0M
2025-03-17 158.85 158.85 154.03 158.85 0.0M
2025-03-14 155.67 156.05 153.81 155.67 0.0M
2025-03-13 153.25 156.57 152.26 153.25 0.0M
2025-03-12 156.99 158.57 156.48 156.99 0.0M
2025-03-11 158.11 160.35 157.98 158.11 0.0M
2025-03-10 160.64 162.23 159.98 160.64 0.0M
2025-03-07 160.97 161.04 158.79 160.97 0.0M
2025-03-06 161.12 161.74 159.69 161.12 0.0M
2025-03-05 157.95 158.99 157.65 157.95 0.0M
2025-03-04 156.89 159.26 156.16 156.89 0.0M
2025-03-03 162.15 165.03 162.15 162.15 0.0M
2025-02-28 162.06 164.39 161.81 162.06 0.0M
2025-02-27 163.66 164.32 162.76 163.66 0.0M
2025-02-26 163.80 164.95 162.33 163.80 0.0M
2025-02-25 162.06 163.47 161.54 162.06 0.0M
2025-02-24 161.46 162.50 160.82 161.46 0.0M
2025-02-21 162.65 166.05 162.32 162.65 0.0M
2025-02-20 167.38 170.00 165.39 167.38 0.0M
2025-02-19 167.83 170.78 167.66 167.83 0.0M
2025-02-18 169.90 173.00 169.31 169.90 0.0M
2025-02-14 168.68 169.22 166.70 168.68 0.0M
2025-02-13 165.49 167.37 165.19 165.49 0.0M
2025-02-12 166.69 167.43 164.85 166.69 0.0M
2025-02-11 167.84 169.84 167.17 167.84 0.0M
2025-02-10 167.18 171.61 166.18 167.18 0.0M
2025-02-07 168.83 173.51 168.83 168.83 0.0M
2025-02-06 173.36 185.00 171.90 173.36 0.0M
2025-02-05 191.60 192.60 191.09 191.60 0.0M
2025-02-04 191.56 193.02 190.45 191.56 0.0M
2025-02-03 185.46 191.50 185.05 185.46 0.0M
2025-01-31 193.21 195.17 191.90 193.21 0.0M
2025-01-30 192.07 192.43 190.18 192.07 0.0M
2025-01-29 189.87 191.20 187.61 189.87 0.0M
2025-01-28 192.23 192.54 187.89 192.23 0.0M
2025-01-27 189.00 190.55 187.25 189.00 0.0M
2025-01-24 189.08 190.16 188.93 189.08 0.0M
2025-01-23 188.44 188.93 186.66 188.44 0.0M
2025-01-22 188.04 189.35 187.94 188.04 0.0M
2025-01-21 188.97 190.03 185.05 188.97 0.0M
2025-01-17 188.87 189.60 187.95 188.87 0.0M
2025-01-16 185.64 187.82 185.30 185.64 0.0M
2025-01-15 186.27 189.21 186.05 186.27 0.0M
2025-01-14 185.71 185.79 183.27 185.71 0.0M
2025-01-13 182.06 182.30 180.96 182.06 0.0M
2025-01-10 182.58 183.49 180.93 182.58 0.0M
2025-01-08 182.85 183.57 181.90 182.85 0.0M
2025-01-07 184.72 186.09 184.72 184.72 0.0M
2025-01-06 186.42 186.42 185.01 186.42 0.0M
2025-01-03 184.98 184.98 183.00 184.98 0.0M
2025-01-02 184.23 185.33 183.11 184.23 0.0M