Cooper

COO
🏛️ イギリス →
67.35
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 67.81 67.81 67.09 67.35 0.0M
2025-09-25 67.97 68.00 66.65 67.15 0.0M
2025-09-24 66.04 68.06 66.04 67.74 0.0M
2025-09-23 68.03 68.27 67.96 68.27 0.0M
2025-09-22 68.45 68.45 66.78 67.80 0.0M
2025-09-19 66.78 68.93 66.78 68.63 0.0M
2025-09-18 65.40 66.81 65.40 66.73 0.0M
2025-09-17 65.30 65.54 65.02 65.54 0.0M
2025-09-16 65.79 65.99 64.93 65.18 0.0M
2025-09-15 67.02 67.02 65.99 66.05 0.0M
2025-09-12 67.91 67.91 66.54 66.54 0.0M
2025-09-11 67.61 68.46 67.61 68.31 0.0M
2025-09-10 68.04 68.22 67.39 67.66 0.0M
2025-09-09 68.61 69.02 67.55 67.91 0.0M
2025-09-08 68.50 69.50 68.50 69.01 0.0M
2025-09-05 68.51 69.70 68.34 68.34 0.1M
2025-09-04 66.83 67.40 65.97 67.40 0.0M
2025-09-03 66.00 67.00 65.70 66.00 0.0M
2025-09-02 67.29 67.40 65.12 65.12 0.1M
2025-08-29 65.32 66.40 64.60 65.32 0.0M
2025-08-28 66.42 66.48 61.00 66.42 0.0M
2025-08-27 74.05 75.00 73.72 74.05 0.0M
2025-08-26 73.50 74.45 72.95 73.50 0.0M
2025-08-25 73.82 75.67 73.51 73.82 0.0M
2025-08-22 75.03 75.31 73.84 75.03 0.0M
2025-08-21 73.30 73.50 72.93 73.30 0.0M
2025-08-20 73.00 73.45 70.90 73.00 0.0M
2025-08-19 73.64 73.78 73.29 73.64 0.0M
2025-08-18 73.48 74.01 73.48 73.48 0.0M
2025-08-15 73.71 73.89 73.40 73.71 0.0M
2025-08-14 73.03 73.49 72.97 73.03 0.0M
2025-08-13 74.10 74.10 73.25 74.10 0.0M
2025-08-12 72.16 72.36 71.12 72.16 0.0M
2025-08-11 71.15 71.20 70.20 71.15 0.0M
2025-08-08 69.84 69.89 69.18 69.84 0.0M
2025-08-07 68.93 68.93 68.65 68.65 0.0M
2025-08-06 68.44 69.84 68.43 68.44 0.0M
2025-08-05 70.07 70.11 69.04 70.07 0.0M
2025-08-04 71.44 71.44 71.15 71.44 0.0M
2025-08-01 70.66 70.98 69.86 70.66 0.0M
2025-07-31 70.99 71.79 70.99 70.99 0.0M
2025-07-30 73.16 73.49 72.93 73.16 0.0M
2025-07-29 73.19 73.29 71.33 73.19 0.0M
2025-07-28 73.49 74.49 73.49 73.49 0.0M
2025-07-25 73.62 74.30 73.62 73.62 0.0M
2025-07-24 73.05 73.45 73.05 73.05 0.0M
2025-07-23 72.43 73.66 72.43 72.43 0.0M
2025-07-22 72.82 72.82 71.32 72.82 0.0M
2025-07-21 71.92 73.00 71.86 71.92 0.0M
2025-07-18 73.07 74.20 73.07 73.07 0.0M
2025-07-17 72.66 72.73 72.55 72.66 0.0M
2025-07-16 72.59 73.16 72.21 72.59 0.0M
2025-07-15 72.52 73.82 72.32 72.52 0.0M
2025-07-14 74.49 74.85 74.37 74.49 0.0M
2025-07-11 75.07 75.80 74.69 75.07 0.0M
2025-07-10 76.51 76.51 74.41 76.51 0.0M
2025-07-09 74.97 75.18 73.58 74.97 0.0M
2025-07-08 73.93 74.02 73.02 73.93 0.0M
2025-07-07 73.11 74.00 73.05 73.11 0.0M
2025-07-03 73.36 73.69 73.13 73.36 0.0M
2025-07-02 72.44 72.98 72.36 72.44 0.0M
2025-07-01 72.81 73.77 71.14 72.81 0.0M
2025-06-30 71.30 71.48 70.75 71.30 0.0M
2025-06-27 71.74 71.74 69.42 71.74 0.0M
2025-06-26 69.48 70.13 69.41 69.48 0.0M
2025-06-25 70.13 70.66 69.95 70.13 0.0M
2025-06-24 70.86 70.95 69.19 70.86 0.0M
2025-06-23 68.55 70.79 68.55 68.55 0.0M
2025-06-20 70.05 70.68 70.05 70.05 0.0M
2025-06-18 70.08 70.08 68.50 70.08 0.0M
2025-06-17 69.54 69.97 69.50 69.54 0.0M
2025-06-16 69.64 70.28 69.54 69.64 0.0M
2025-06-13 70.02 70.66 69.63 70.02 0.0M
2025-06-12 71.39 71.39 70.84 71.39 0.0M
2025-06-11 71.36 73.20 71.36 71.36 0.0M
2025-06-10 72.81 73.45 72.37 72.81 0.0M
2025-06-09 72.03 72.94 71.40 72.03 0.0M
2025-06-06 72.92 72.92 71.84 72.92 0.0M
2025-06-05 71.12 71.58 67.73 71.12 0.0M
2025-06-04 68.02 68.13 66.64 68.02 0.0M
2025-06-03 67.49 67.67 65.00 67.49 0.0M
2025-06-02 67.00 68.63 65.92 67.00 0.0M
2025-05-30 68.60 75.00 66.11 68.60 0.0M
2025-05-29 79.99 81.00 79.99 79.99 0.0M
2025-05-28 80.41 80.41 79.62 80.41 0.0M
2025-05-27 80.35 80.56 80.05 80.35 0.0M
2025-05-23 78.62 78.74 78.28 78.62 0.0M
2025-05-22 79.36 80.38 78.94 79.36 0.0M
2025-05-21 80.13 80.13 80.13 80.13 0.0M
2025-05-20 81.39 82.02 81.39 81.39 0.0M
2025-05-19 81.91 82.25 81.25 81.91 0.0M
2025-05-16 82.36 82.54 81.14 82.36 0.0M
2025-05-15 81.26 81.41 79.99 81.26 0.0M
2025-05-14 79.66 81.58 79.15 79.66 0.0M
2025-05-12 84.42 84.85 83.51 84.42 0.0M
2025-05-08 83.82 83.92 81.72 83.82 0.0M
2025-05-07 80.54 80.54 80.38 80.54 0.0M
2025-05-06 81.54 83.13 81.54 81.54 0.0M
2025-05-02 82.06 83.16 82.06 82.06 0.0M
2025-04-30 80.16 80.63 80.16 80.16 0.0M
2025-04-29 82.25 82.25 82.03 82.25 0.0M
2025-04-28 81.12 82.50 81.12 81.12 0.0M
2025-04-25 82.45 82.45 81.52 82.45 0.0M
2025-04-24 81.76 81.96 81.76 81.76 0.0M
2025-04-23 82.10 82.10 80.44 82.10 0.0M
2025-04-22 79.73 81.86 78.70 79.73 0.1M
2025-04-17 79.36 79.42 78.54 79.36 0.0M
2025-04-16 77.72 77.94 77.56 77.72 0.0M
2025-04-15 77.56 79.42 77.56 77.56 0.0M
2025-04-14 77.71 78.53 77.71 77.71 0.0M
2025-04-11 77.17 77.17 75.63 77.17 0.0M
2025-04-10 74.49 77.69 72.99 74.49 0.0M
2025-04-09 75.48 75.48 70.12 75.48 0.0M
2025-04-08 75.74 76.02 74.06 75.74 0.0M
2025-04-07 70.70 73.79 70.68 70.70 0.0M
2025-04-04 74.61 76.55 74.07 74.61 0.0M
2025-04-03 79.33 80.40 78.60 79.33 0.0M
2025-04-02 81.27 81.27 80.59 81.27 0.0M
2025-04-01 82.23 82.77 82.00 82.23 0.0M
2025-03-31 83.92 84.83 83.18 83.92 0.0M
2025-03-28 83.72 83.76 83.64 83.72 0.0M
2025-03-27 84.95 84.97 84.53 84.95 0.0M
2025-03-26 83.70 83.70 82.78 83.70 0.0M
2025-03-25 83.79 84.64 83.67 83.79 0.0M
2025-03-24 84.04 84.34 82.16 84.04 0.0M
2025-03-21 81.66 81.99 79.19 81.66 0.0M
2025-03-19 80.35 81.53 80.35 80.35 0.0M
2025-03-18 79.44 79.86 79.44 79.44 0.0M
2025-03-17 80.79 81.49 80.47 80.79 0.0M
2025-03-14 80.63 80.63 78.01 80.63 0.0M
2025-03-13 77.68 78.39 77.16 77.68 0.0M
2025-03-12 79.56 81.80 79.56 79.56 0.0M
2025-03-11 79.08 80.93 78.91 79.08 0.0M
2025-03-10 80.66 85.34 80.66 80.66 0.0M
2025-03-07 85.66 86.50 82.93 85.66 0.0M
2025-03-06 90.77 91.35 90.45 90.77 0.0M
2025-03-05 91.51 91.51 90.52 91.51 0.0M
2025-03-04 89.98 91.31 89.98 89.98 0.0M
2025-03-03 92.72 92.72 90.46 92.72 0.0M
2025-02-28 90.45 90.45 90.45 90.45 0.0M
2025-02-27 90.44 90.44 89.62 90.44 0.0M
2025-02-26 92.03 92.03 90.11 92.03 0.0M
2025-02-25 89.65 90.35 89.34 89.65 0.0M
2025-02-24 90.35 90.49 88.60 90.35 0.0M
2025-02-21 88.19 88.29 87.60 88.19 0.0M
2025-02-20 88.49 88.65 86.84 88.49 0.0M
2025-02-19 85.98 87.63 85.98 85.98 0.0M
2025-02-18 86.30 89.00 86.30 86.30 0.0M
2025-02-14 87.44 93.00 87.23 87.44 0.0M
2025-02-13 93.59 93.61 93.09 93.59 0.0M
2025-02-12 91.16 92.69 91.16 91.16 0.0M
2025-02-11 92.94 93.56 92.94 92.94 0.0M
2025-02-10 93.78 94.13 93.11 93.78 0.0M
2025-02-07 94.25 95.34 94.25 94.25 0.0M
2025-02-06 96.14 96.55 95.92 96.14 0.0M
2025-02-05 96.27 96.35 96.22 96.27 0.0M
2025-02-04 95.28 95.42 95.28 95.28 0.0M
2025-02-03 95.97 96.35 94.74 95.97 0.0M
2025-01-31 97.28 97.72 96.86 97.28 0.0M
2025-01-30 98.87 99.08 98.54 98.87 0.0M
2025-01-29 98.47 98.47 97.87 98.47 0.0M
2025-01-28 97.76 99.73 97.76 97.76 0.0M
2025-01-27 99.60 100.13 94.96 99.60 0.0M
2025-01-24 97.90 98.42 95.29 97.90 0.0M
2025-01-23 95.57 95.57 94.24 95.57 0.0M
2025-01-22 95.79 96.31 95.20 95.79 0.1M
2025-01-21 95.19 95.45 94.34 95.19 0.0M
2025-01-17 93.20 93.20 92.04 93.20 0.1M
2025-01-16 92.42 92.42 90.87 92.42 0.0M
2025-01-15 91.08 91.08 90.62 91.08 0.0M
2025-01-14 89.06 91.06 89.06 89.06 0.0M
2025-01-13 90.69 90.87 89.07 90.69 0.0M
2025-01-10 90.01 91.61 89.83 90.01 0.0M
2025-01-08 91.75 92.36 91.56 91.75 0.0M
2025-01-07 93.54 94.74 93.54 93.54 0.0M
2025-01-06 93.13 93.13 91.71 93.13 0.0M
2025-01-03 91.66 91.68 90.62 91.66 0.0M
2025-01-02 91.00 93.08 91.00 91.00 0.0M