Cadence Design

CDNS
🏛️ イギリス →
349.27
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
2024-12-31 300.35 302.90 300.35 300.35 0.0M
2024-12-30 303.96 305.39 298.33 303.96 0.0M
2024-12-27 303.89 307.00 301.75 303.89 0.0M
2024-12-26 308.97 309.89 305.49 308.97 0.0M
2024-12-24 307.38 307.51 302.80 307.38 0.0M
2024-12-23 303.43 303.99 300.38 303.43 0.0M
2024-12-20 302.67 305.78 295.50 302.67 0.0M
2024-12-19 302.03 306.88 299.99 302.03 0.0M
2024-12-18 309.66 313.71 306.40 309.66 0.0M
2024-12-17 312.32 315.49 310.00 312.32 0.0M
2024-12-16 315.65 317.25 306.00 315.65 0.0M
2024-12-13 304.36 308.22 301.88 304.36 0.0M
2024-12-12 309.49 310.11 306.50 309.49 0.0M
2024-12-11 311.11 311.11 303.46 311.11 0.0M
2024-12-10 300.33 310.84 300.16 300.33 0.0M
2024-12-09 314.69 314.88 308.74 314.69 0.0M
2024-12-06 307.55 309.76 303.80 307.55 0.0M
2024-12-05 305.33 319.24 304.27 305.33 0.0M
2024-12-04 325.11 325.94 315.00 325.11 0.0M
2024-12-03 312.26 312.46 305.37 312.26 0.0M
2024-12-02 307.83 311.31 304.64 307.83 0.0M
2024-11-29 306.82 309.74 304.37 306.82 0.0M
2024-11-27 305.00 308.66 302.65 305.00 0.0M
2024-11-26 311.10 316.23 310.24 311.10 0.0M
2024-11-25 312.70 315.50 309.54 312.70 0.0M
2024-11-22 311.50 313.19 307.81 311.50 0.0M
2024-11-21 307.46 308.42 301.09 307.46 0.0M
2024-11-20 299.82 301.00 296.06 299.82 0.0M
2024-11-19 298.29 298.29 290.81 298.29 0.0M
2024-11-18 293.22 295.95 289.24 293.22 0.0M
2024-11-15 288.82 299.50 287.79 288.82 0.0M
2024-11-14 304.00 306.47 299.82 304.00 0.2M
2024-11-13 308.92 309.95 295.80 308.92 0.2M
2024-11-12 298.52 301.81 295.57 298.52 0.0M
2024-11-11 298.83 300.78 296.24 298.83 0.0M
2024-11-08 301.67 305.33 299.00 301.67 0.0M
2024-11-07 302.08 304.23 296.57 302.08 0.2M
2024-11-06 295.90 304.56 293.88 295.90 0.0M
2024-11-05 291.62 294.63 289.76 291.62 0.0M
2024-11-04 289.87 290.00 282.11 289.87 0.0M
2024-11-01 281.91 282.66 275.51 281.91 0.0M
2024-10-31 278.56 288.00 277.27 278.56 0.0M
2024-10-30 287.04 288.01 278.70 287.04 0.0M
2024-10-29 285.32 286.14 266.05 285.32 0.0M
2024-10-28 252.36 260.43 252.00 252.36 0.0M
2024-10-25 257.54 259.97 254.19 257.54 0.0M
2024-10-24 251.17 252.00 247.82 251.17 0.0M
2024-10-23 247.45 251.18 247.20 247.45 0.0M
2024-10-22 252.26 252.69 246.74 252.26 0.0M
2024-10-21 254.62 258.25 253.98 254.62 0.0M
2024-10-18 259.34 264.98 258.89 259.34 0.0M
2024-10-17 264.93 268.88 262.31 264.93 0.0M
2024-10-16 263.15 271.25 262.64 263.15 0.0M
2024-10-15 273.87 284.50 272.49 273.87 0.0M
2024-10-14 282.62 284.95 280.95 282.62 0.0M
2024-10-11 282.03 283.00 279.48 282.03 0.0M
2024-10-10 280.42 281.09 276.47 280.42 0.0M
2024-10-09 277.95 278.18 269.27 277.95 0.0M
2024-10-08 267.76 269.86 262.92 267.76 0.0M
2024-10-07 264.22 267.28 263.00 264.22 0.0M
2024-10-04 266.64 272.88 266.64 266.64 0.0M
2024-10-03 266.47 268.67 264.38 266.47 0.0M
2024-10-02 269.05 269.80 262.20 269.05 0.0M
2024-10-01 265.51 273.83 263.89 265.51 0.0M
2024-09-30 270.58 274.20 269.47 270.58 0.0M
2024-09-27 273.69 276.99 271.03 273.69 0.0M
2024-09-26 273.15 280.90 272.16 273.15 0.1M
2024-09-25 269.81 272.07 268.37 269.81 0.0M
2024-09-24 274.70 276.00 271.08 274.70 0.0M
2024-09-23 275.35 280.54 273.88 275.35 0.0M
2024-09-20 275.94 280.35 273.82 275.94 0.0M
2024-09-19 281.50 284.39 280.04 281.50 0.0M
2024-09-18 275.68 276.61 272.09 275.68 0.0M
2024-09-17 276.14 279.30 274.50 276.14 0.0M
2024-09-16 272.74 273.54 267.19 272.74 0.0M
2024-09-13 270.38 272.00 266.92 270.38 0.0M
2024-09-12 271.09 272.23 264.68 271.09 0.0M
2024-09-11 261.99 261.99 254.95 261.99 0.0M
2024-09-10 255.92 256.26 252.61 255.92 0.0M
2024-09-09 249.92 252.35 245.91 249.92 0.0M
2024-09-06 246.72 254.00 245.67 246.72 0.0M
2024-09-05 251.99 255.55 249.05 251.99 0.0M
2024-09-04 253.96 255.89 248.50 253.96 0.0M
2024-09-03 256.02 267.00 255.95 256.02 0.0M
2024-08-30 266.62 270.19 265.63 266.62 0.0M
2024-08-29 267.59 270.78 262.45 267.59 0.0M
2024-08-28 261.57 268.26 261.17 261.57 0.0M
2024-08-27 268.78 270.56 264.99 268.78 0.0M
2024-08-26 265.23 272.12 264.33 265.23 0.0M
2024-08-23 274.20 280.36 273.15 274.20 0.0M
2024-08-22 276.51 286.88 276.51 276.51 0.0M
2024-08-21 284.03 284.84 279.08 284.03 0.0M
2024-08-20 280.35 283.74 279.81 280.35 0.1M
2024-08-19 279.45 281.99 276.63 279.45 0.0M
2024-08-16 282.68 282.79 278.46 282.68 0.0M
2024-08-15 280.63 281.09 275.44 280.63 0.0M
2024-08-14 272.13 274.36 270.12 272.13 0.0M
2024-08-13 273.05 273.84 268.76 273.05 0.0M
2024-08-12 265.86 269.54 263.48 265.86 0.0M
2024-08-09 270.30 270.75 265.93 270.30 0.0M
2024-08-08 267.71 267.71 256.23 267.71 0.0M
2024-08-07 252.54 269.82 252.52 252.54 0.0M
2024-08-06 263.19 263.30 252.98 263.19 0.0M
2024-08-05 245.77 249.99 226.00 245.77 0.0M
2024-08-02 243.72 256.42 242.25 243.72 0.0M
2024-08-01 260.82 270.39 259.03 260.82 0.0M
2024-07-31 266.46 266.97 257.60 266.46 0.0M
2024-07-30 253.35 260.23 251.88 253.35 0.0M
2024-07-29 260.02 264.81 258.75 260.02 0.0M
2024-07-26 259.56 264.39 259.20 259.56 0.0M
2024-07-25 263.06 268.97 259.53 263.06 0.0M
2024-07-24 270.73 281.25 269.63 270.73 0.0M
2024-07-23 283.37 290.92 280.77 283.37 0.1M
2024-07-22 288.04 288.04 283.13 288.04 0.0M
2024-07-19 279.48 280.83 276.30 279.48 0.0M
2024-07-18 274.94 295.32 273.32 274.94 0.0M
2024-07-17 294.60 305.50 288.97 294.60 0.0M
2024-07-16 310.69 317.63 310.10 310.69 0.0M
2024-07-15 315.16 316.89 313.40 315.16 0.0M
2024-07-12 319.04 319.12 311.44 319.04 0.0M
2024-07-11 317.59 321.46 315.26 317.59 0.0M
2024-07-10 315.26 316.57 315.72 316.33 0.0M
2024-07-09 319.16 317.19 314.44 314.44 0.0M
2024-07-08 321.62 320.66 319.22 320.57 0.0M
2024-07-05 316.10 319.66 314.69 319.66 0.0M
2024-07-03 316.30 317.91 315.11 316.96 0.0M
2024-07-02 313.81 316.43 313.15 315.56 0.0M
2024-07-01 307.15 310.56 304.77 310.56 0.0M
2024-06-28 308.36 312.06 308.33 311.35 0.0M
2024-06-27 311.46 313.02 309.56 309.56 0.0M
2024-06-26 311.53 311.26 309.23 310.01 0.0M
2024-06-25 309.14 310.99 307.90 310.40 0.0M
2024-06-24 317.52 313.61 310.86 312.96 0.0M
2024-06-21 315.66 316.36 315.00 316.36 0.0M
2024-06-20 329.00 323.74 322.96 322.96 0.0M
2024-06-18 322.08 324.27 322.65 324.08 0.0M
2024-06-17 311.67 314.63 312.00 314.21 0.0M
2024-06-14 309.95 310.40 308.51 309.56 0.0M
2024-06-13 312.44 312.91 307.96 307.97 0.0M
2024-06-12 305.85 308.15 306.82 308.15 0.0M
2024-06-11 295.11 301.59 296.46 300.40 0.0M
2024-06-10 295.83 295.69 293.92 294.81 0.0M
2024-06-07 297.99 298.27 296.49 297.86 0.0M
2024-06-06 297.00 298.97 296.77 297.20 0.0M
2024-06-05 288.53 293.85 287.99 291.98 0.0M
2024-06-04 288.53 289.08 284.49 284.49 0.0M
2024-06-03 283.63 287.70 282.83 283.62 0.0M
2024-05-31 287.69 289.30 281.74 281.74 0.0M
2024-05-30 289.56 289.96 287.96 289.41 0.0M
2024-05-29 291.99 292.27 288.89 290.87 0.0M
2024-05-28 293.07 295.94 295.94 295.94 0.0M
2024-05-24 293.03 297.05 292.62 297.05 0.0M
2024-05-23 298.32 298.81 296.70 298.39 0.0M
2024-05-22 290.69 293.75 293.45 293.45 0.0M
2024-05-21 292.23 292.08 290.89 290.89 0.0M
2024-05-20 289.00 291.06 288.24 290.92 0.0M
2024-05-17 289.90 289.82 289.40 289.82 0.0M
2024-05-16 294.74 293.45 291.39 291.39 0.0M
2024-05-15 287.19 291.18 286.94 291.18 0.0M
2024-05-14 284.65 285.00 283.20 283.20 0.0M
2024-05-13 289.34 289.90 285.31 285.56 0.0M
2024-05-10 286.12 289.53 285.95 286.75 0.0M
2024-05-09 283.50 287.06 283.50 287.06 0.0M
2024-05-08 283.61 283.18 283.08 283.08 0.0M