Criteo Sa

CRTO
🏛️ イギリス →
22.60
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
2025-09-29 22.27 22.60 22.27 22.60 0.0M
2025-09-26 22.34 22.55 22.15 22.35 0.0M
2025-09-25 22.09 22.60 22.09 22.38 0.0M
2025-09-24 22.23 22.40 22.05 22.37 0.0M
2025-09-23 22.44 22.62 22.26 22.40 0.0M
2025-09-22 22.39 22.64 22.25 22.40 0.0M
2025-09-19 22.23 22.75 22.14 22.29 0.0M
2025-09-18 22.54 22.80 22.17 22.17 0.0M
2025-09-17 22.65 22.87 22.50 22.87 0.0M
2025-09-16 22.00 22.47 21.90 22.00 0.0M
2025-09-15 22.39 22.39 21.89 22.02 0.0M
2025-09-12 22.06 22.18 21.73 21.88 0.0M
2025-09-11 22.74 22.87 21.48 21.54 0.0M
2025-09-10 23.65 23.76 22.99 22.99 0.0M
2025-09-09 23.55 23.69 23.28 23.34 0.0M
2025-09-08 23.56 24.15 23.42 23.54 0.0M
2025-09-05 23.45 23.79 23.20 23.33 0.0M
2025-09-04 23.13 23.48 22.91 23.41 0.0M
2025-09-03 23.80 23.80 23.23 23.44 0.0M
2025-09-02 24.30 24.49 23.67 23.72 0.0M
2025-08-29 24.93 25.28 24.84 24.93 0.0M
2025-08-28 24.65 24.83 24.33 24.65 0.0M
2025-08-27 24.64 24.74 24.00 24.64 0.0M
2025-08-26 24.53 24.70 23.87 24.53 0.0M
2025-08-25 23.94 24.40 23.94 23.94 0.0M
2025-08-22 24.50 24.50 23.83 24.50 0.0M
2025-08-21 23.84 24.11 23.54 23.84 0.0M
2025-08-20 23.66 23.81 23.16 23.66 0.0M
2025-08-19 23.51 23.72 23.45 23.51 0.0M
2025-08-18 23.62 23.99 23.62 23.62 0.0M
2025-08-15 24.12 24.78 24.01 24.12 0.0M
2025-08-14 24.42 24.54 23.34 24.42 0.0M
2025-08-13 23.76 24.18 23.61 23.76 0.0M
2025-08-12 23.40 23.57 23.28 23.40 0.0M
2025-08-11 23.86 24.53 23.54 23.86 0.0M
2025-08-08 23.85 24.03 23.16 23.85 0.0M
2025-08-07 23.28 24.50 23.28 23.28 0.0M
2025-08-06 23.98 24.28 23.88 23.98 0.0M
2025-08-05 23.68 23.68 23.20 23.68 0.0M
2025-08-04 23.59 23.84 23.46 23.59 0.0M
2025-08-01 23.43 23.84 22.78 23.43 0.0M
2025-07-31 24.21 24.24 23.36 24.21 0.0M
2025-07-30 23.16 27.31 23.02 23.16 0.0M
2025-07-29 22.79 23.15 22.69 22.79 0.0M
2025-07-28 22.69 23.74 22.69 22.69 0.0M
2025-07-25 23.25 23.25 23.00 23.25 0.0M
2025-07-24 23.27 23.60 23.27 23.27 0.0M
2025-07-22 23.07 23.56 23.07 23.07 0.0M
2025-07-21 23.26 23.60 23.17 23.26 0.0M
2025-07-18 23.33 23.88 23.25 23.33 0.0M
2025-07-17 23.74 23.77 23.51 23.74 0.0M
2025-07-16 23.55 23.81 23.39 23.55 0.0M
2025-07-15 23.80 24.19 23.38 23.80 0.0M
2025-07-14 23.92 23.98 23.62 23.92 0.0M
2025-07-11 24.10 24.40 23.95 24.10 0.0M
2025-07-10 24.13 24.97 24.13 24.13 0.0M
2025-07-09 24.95 24.95 24.50 24.95 0.0M
2025-07-08 25.05 25.05 24.50 25.05 0.0M
2025-07-07 25.11 25.34 24.50 25.11 0.0M
2025-07-03 24.62 25.35 24.62 24.62 0.0M
2025-07-02 24.96 24.96 24.30 24.96 0.0M
2025-07-01 24.29 24.32 23.70 24.29 0.0M
2025-06-30 24.12 24.33 23.96 24.12 0.0M
2025-06-27 23.85 24.10 23.85 23.85 0.0M
2025-06-26 23.83 24.58 23.83 23.83 0.0M
2025-06-25 24.10 25.00 24.10 24.10 0.0M
2025-06-24 24.48 24.55 24.04 24.48 0.0M
2025-06-23 23.62 23.75 23.45 23.62 0.0M
2025-06-20 24.01 24.23 23.79 24.01 0.0M
2025-06-18 24.30 24.36 23.71 24.30 0.0M
2025-06-17 23.53 23.83 23.49 23.53 0.0M
2025-06-16 24.66 24.66 24.45 24.66 0.0M
2025-06-13 24.61 25.39 24.61 24.61 0.0M
2025-06-12 25.91 26.34 25.62 25.91 0.0M
2025-06-11 26.55 26.69 26.00 26.55 0.0M
2025-06-10 25.97 26.10 25.66 25.97 0.0M
2025-06-09 26.00 26.10 25.89 26.00 0.0M
2025-06-06 26.26 26.50 26.00 26.26 0.0M
2025-06-05 26.41 27.23 26.23 26.41 0.0M
2025-06-04 27.16 27.18 26.58 27.16 0.0M
2025-06-03 26.35 26.35 25.33 26.35 0.0M
2025-06-02 25.42 25.97 25.38 25.42 0.0M
2025-05-30 25.12 25.66 25.00 25.12 0.0M
2025-05-29 25.54 25.72 25.54 25.54 0.0M
2025-05-28 25.90 25.90 25.20 25.90 0.0M
2025-05-27 26.01 27.49 25.75 26.01 0.0M
2025-05-23 26.28 26.28 25.52 26.28 0.0M
2025-05-22 26.82 27.01 26.01 26.82 0.0M
2025-05-21 27.00 27.78 26.67 27.00 0.0M
2025-05-20 28.14 28.14 27.70 28.14 0.0M
2025-05-19 27.96 28.23 27.80 27.96 0.0M
2025-05-16 28.50 28.88 28.28 28.50 0.0M
2025-05-15 28.64 29.35 28.64 28.64 0.0M
2025-05-14 29.67 29.67 29.12 29.67 0.0M
2025-05-13 30.36 30.36 29.68 30.36 0.0M
2025-05-12 29.89 29.89 29.17 29.89 0.0M
2025-05-09 28.53 28.53 28.49 28.53 0.0M
2025-05-08 28.66 28.66 28.12 28.66 0.0M
2025-05-07 27.62 27.75 27.22 27.62 0.0M
2025-05-06 27.60 28.05 27.22 27.60 0.0M
2025-05-05 27.72 29.87 26.86 27.72 0.0M
2025-05-02 29.96 34.40 28.15 29.96 0.0M
2025-05-01 33.60 34.33 33.50 33.60 0.0M
2025-04-30 33.58 33.88 33.00 33.58 0.0M
2025-04-29 34.45 34.55 33.45 34.45 0.0M
2025-04-28 33.72 35.32 33.53 33.72 0.0M
2025-04-24 33.81 33.81 32.62 33.81 0.0M
2025-04-23 33.47 34.00 32.66 33.47 0.0M
2025-04-22 31.91 32.81 30.48 31.91 0.0M
2025-04-17 30.27 30.27 28.52 30.27 0.0M
2025-04-16 28.10 28.10 28.10 28.10 0.0M
2025-04-15 28.39 28.51 28.23 28.39 0.0M
2025-04-14 27.69 29.22 27.69 27.69 0.0M
2025-04-11 27.55 28.05 27.55 27.55 0.0M
2025-04-10 29.48 30.76 27.50 29.48 0.0M
2025-04-09 28.77 28.77 27.50 28.77 0.0M
2025-04-08 30.11 30.84 29.56 30.11 0.0M
2025-04-07 28.60 29.54 28.20 28.60 0.0M
2025-04-04 30.33 31.12 30.16 30.33 0.0M
2025-04-03 32.68 33.99 32.67 32.68 0.0M
2025-04-02 34.98 34.98 34.95 34.98 0.0M
2025-04-01 34.81 35.55 34.81 34.81 0.0M
2025-03-31 34.26 35.98 34.26 34.26 0.0M
2025-03-28 34.31 36.91 34.31 34.31 0.0M
2025-03-27 37.23 37.23 36.81 37.23 0.0M
2025-03-26 37.22 38.27 37.22 37.22 0.0M
2025-03-24 36.89 37.58 36.57 36.89 0.0M
2025-03-21 36.50 36.56 36.02 36.50 0.0M
2025-03-20 36.03 36.36 35.29 36.03 0.0M
2025-03-19 34.90 35.36 34.61 34.90 0.0M
2025-03-18 34.89 35.47 34.33 34.89 0.0M
2025-03-17 35.71 37.98 35.47 35.71 0.0M
2025-03-14 36.47 36.47 36.29 36.47 0.0M
2025-03-13 34.99 35.52 34.93 34.99 0.0M
2025-03-12 36.05 36.05 34.48 36.05 0.0M
2025-03-11 34.83 35.12 34.83 34.83 0.0M
2025-03-10 35.32 36.69 34.84 35.32 0.0M
2025-03-07 36.70 37.85 36.22 36.70 0.0M
2025-03-05 37.43 39.45 37.22 37.43 0.0M
2025-03-04 36.11 37.34 36.11 36.11 0.0M
2025-03-03 39.07 40.20 38.36 39.07 0.0M
2025-02-28 38.67 38.85 37.96 38.67 0.0M
2025-02-27 38.68 40.00 38.01 38.68 0.0M
2025-02-26 39.80 41.08 39.19 39.80 0.0M
2025-02-25 39.90 40.59 39.87 39.90 0.0M
2025-02-24 40.82 41.83 40.19 40.82 0.0M
2025-02-21 41.86 43.32 41.86 41.86 0.0M
2025-02-20 44.05 45.19 43.48 44.05 0.0M
2025-02-19 45.49 45.83 44.04 45.49 0.0M
2025-02-18 44.00 44.00 43.20 44.00 0.0M
2025-02-14 43.92 44.49 43.81 43.92 0.0M
2025-02-13 43.73 44.25 43.28 43.73 0.0M
2025-02-12 43.56 43.94 43.02 43.56 0.0M
2025-02-11 43.95 44.50 43.64 43.95 0.0M
2025-02-10 44.21 45.88 44.06 44.21 0.0M
2025-02-07 45.70 45.70 44.88 45.70 0.0M
2025-02-06 46.31 46.75 45.43 46.31 0.0M
2025-02-05 45.50 47.19 44.55 45.50 0.0M
2025-02-04 38.17 38.40 37.61 38.17 0.0M
2025-02-03 37.07 37.66 36.52 37.07 0.0M
2025-01-31 38.07 39.48 38.07 38.07 0.0M
2025-01-30 38.06 39.49 38.06 38.06 0.0M
2025-01-29 38.14 39.36 38.14 38.14 0.0M
2025-01-28 37.75 37.75 36.91 37.75 0.0M
2025-01-27 37.51 37.74 37.22 37.51 0.0M
2025-01-24 37.85 37.95 37.16 37.85 0.0M
2025-01-23 37.98 38.47 37.98 37.98 0.0M
2025-01-22 38.67 39.35 38.00 38.67 0.0M
2025-01-21 37.99 38.64 37.74 37.99 0.0M
2025-01-17 37.86 37.96 37.05 37.86 0.0M
2025-01-16 37.60 37.60 36.99 37.60 0.0M
2025-01-15 37.93 37.93 37.69 37.93 0.0M
2025-01-14 37.07 38.28 37.07 37.07 0.0M
2025-01-13 37.42 38.00 36.26 37.42 0.0M
2025-01-10 38.64 38.64 37.55 38.64 0.0M
2025-01-08 39.14 39.14 38.32 39.14 0.0M
2025-01-06 40.65 41.44 40.04 40.65 0.0M
2025-01-03 41.01 41.01 39.59 41.01 0.0M
2025-01-02 40.10 40.10 39.58 40.10 0.0M