Criteo Sa

CRTO
🏛️ イギリス →
22.58
最終更新: 2025-09-30
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 39.58 39.82 39.58 39.58 0.0M
2024-12-30 39.94 40.45 39.72 39.94 0.0M
2024-12-27 40.33 40.44 40.33 40.33 0.0M
2024-12-26 41.28 41.28 40.33 41.28 0.0M
2024-12-24 41.00 41.60 40.81 41.00 0.0M
2024-12-23 42.33 43.99 42.33 42.33 0.0M
2024-12-20 43.24 43.47 42.67 43.24 0.0M
2024-12-19 42.18 43.07 41.65 42.18 0.0M
2024-12-18 42.66 42.79 42.26 42.66 0.0M
2024-12-17 42.41 42.56 41.78 42.41 0.0M
2024-12-16 42.30 43.80 42.05 42.30 0.0M
2024-12-13 42.74 43.28 42.44 42.74 0.0M
2024-12-12 43.40 43.40 42.08 43.40 0.0M
2024-12-11 42.57 42.89 41.66 42.57 0.0M
2024-12-10 42.29 42.85 41.69 42.29 0.0M
2024-12-09 41.98 42.20 41.50 41.98 0.0M
2024-12-06 42.04 42.17 41.52 42.04 0.0M
2024-12-05 42.00 42.27 41.60 42.00 0.0M
2024-12-04 41.99 42.17 41.25 41.99 0.0M
2024-12-03 41.18 41.45 40.26 41.18 0.0M
2024-12-02 40.89 40.97 40.01 40.89 0.0M
2024-11-29 40.86 42.99 40.69 40.86 0.0M
2024-11-27 42.13 42.13 40.71 42.13 0.0M
2024-11-26 41.50 41.50 39.53 41.50 0.0M
2024-11-25 40.84 40.88 39.62 40.84 0.0M
2024-11-22 39.50 39.87 38.73 39.50 0.0M
2024-11-21 38.37 38.92 37.72 38.37 0.0M
2024-11-20 37.95 38.65 37.95 37.95 0.0M
2024-11-19 38.34 38.34 36.50 38.34 0.0M
2024-11-18 36.95 37.53 36.51 36.95 0.0M
2024-11-15 36.13 38.45 36.13 36.13 0.0M
2024-11-14 38.27 38.27 36.21 38.27 0.0M
2024-11-13 36.67 37.14 36.59 36.67 0.0M
2024-11-12 36.44 36.85 35.80 36.44 0.0M
2024-11-11 36.06 36.45 35.52 36.06 0.0M
2024-11-07 35.74 35.80 35.62 35.74 0.0M
2024-11-06 35.09 35.09 34.86 35.09 0.0M
2024-11-05 34.66 34.99 34.28 34.66 0.0M
2024-11-04 34.58 35.17 33.23 34.58 0.0M
2024-11-01 33.48 34.63 33.40 33.48 0.0M
2024-10-31 33.32 34.25 33.30 33.32 0.0M
2024-10-30 34.20 36.84 33.43 34.20 0.0M
2024-10-29 42.26 42.26 41.70 42.26 0.0M
2024-10-28 41.16 41.55 41.14 41.16 0.0M
2024-10-24 40.63 40.63 40.46 40.63 0.0M
2024-10-23 41.12 41.32 40.50 41.12 0.0M
2024-10-22 41.22 42.18 41.22 41.22 0.0M
2024-10-21 42.32 43.19 42.00 42.32 0.0M
2024-10-18 42.90 43.56 42.76 42.90 0.0M
2024-10-17 42.26 42.26 40.97 42.26 0.0M
2024-10-16 41.07 41.07 40.16 41.07 0.0M
2024-10-15 40.74 40.76 40.64 40.74 0.0M
2024-10-14 40.66 41.00 40.66 40.66 0.0M
2024-10-11 40.90 40.90 40.74 40.90 0.0M
2024-10-10 40.31 40.58 39.41 40.31 0.0M
2024-10-09 40.83 40.86 40.83 40.83 0.0M
2024-10-08 40.68 40.88 39.62 40.68 0.0M
2024-10-07 39.81 39.99 39.81 39.81 0.0M
2024-10-04 39.74 39.74 39.42 39.74 0.0M
2024-10-03 38.99 39.09 38.87 38.99 0.0M
2024-10-02 39.15 40.14 39.15 39.15 0.0M
2024-09-30 40.60 40.82 40.34 40.60 0.0M
2024-09-27 40.52 40.68 39.50 40.52 0.0M
2024-09-26 39.65 41.52 37.62 39.65 0.0M
2024-09-25 42.89 42.89 42.49 42.89 0.0M
2024-09-24 42.20 42.20 41.85 42.20 0.0M
2024-09-23 41.50 42.28 41.41 41.50 0.0M
2024-09-20 42.94 42.94 42.94 42.94 0.0M
2024-09-19 42.55 42.83 42.41 42.55 0.0M
2024-09-18 42.95 42.95 42.37 42.95 0.0M
2024-09-17 42.86 43.25 41.92 42.86 0.0M
2024-09-16 42.38 44.06 42.38 42.38 0.0M
2024-09-13 44.25 44.99 44.24 44.25 0.0M
2024-09-12 43.94 43.94 43.94 43.94 0.0M
2024-09-11 43.92 44.32 43.92 43.92 0.0M
2024-09-09 44.34 44.34 44.01 44.34 0.0M
2024-09-06 44.21 45.56 44.21 44.21 0.0M
2024-09-05 45.10 45.10 45.04 45.10 0.0M
2024-09-04 45.18 45.28 45.12 45.18 0.0M
2024-09-03 44.89 47.42 44.88 44.89 0.0M
2024-08-30 46.65 46.77 46.65 46.65 0.0M
2024-08-29 47.00 47.00 46.75 47.00 0.0M
2024-08-28 46.82 47.29 46.82 46.82 0.0M
2024-08-27 48.80 48.80 45.52 48.80 0.0M
2024-08-26 49.85 49.98 49.30 49.85 0.0M
2024-08-23 49.50 49.50 48.88 49.50 0.0M
2024-08-22 49.21 49.21 49.21 49.21 0.0M
2024-08-21 49.32 49.32 49.26 49.32 0.0M
2024-08-19 48.76 48.86 48.51 48.76 0.0M
2024-08-16 48.78 48.78 47.99 48.78 0.0M
2024-08-15 48.72 48.95 48.63 48.72 0.0M
2024-08-14 48.27 48.27 48.27 48.27 0.0M
2024-08-13 47.86 47.86 47.86 47.86 0.0M
2024-08-12 47.56 48.00 47.37 47.56 0.0M
2024-08-09 47.74 47.90 47.45 47.74 0.0M
2024-08-08 46.80 46.80 45.65 46.80 0.0M
2024-08-06 43.96 44.83 43.52 43.96 0.0M
2024-08-05 44.45 45.00 42.47 44.45 0.0M
2024-08-02 45.62 46.95 45.62 45.62 0.0M
2024-08-01 47.71 48.00 46.21 47.71 0.0M
2024-07-31 44.62 44.62 44.30 44.62 0.0M
2024-07-30 42.14 42.14 42.14 42.14 0.0M
2024-07-29 43.86 43.86 43.86 43.86 0.0M
2024-07-26 45.28 45.28 45.20 45.28 0.0M
2024-07-25 45.67 45.67 44.20 45.67 0.0M
2024-07-24 45.10 45.13 44.53 45.10 0.0M
2024-07-23 45.61 45.81 44.89 45.61 0.0M
2024-07-22 41.02 41.02 41.02 41.02 0.0M
2024-07-19 39.90 40.24 39.90 39.90 0.0M
2024-07-17 39.54 40.07 39.54 39.54 0.0M
2024-07-16 39.81 40.16 39.81 39.81 0.0M
2024-07-15 40.00 40.00 40.00 40.00 0.0M
2024-07-12 40.42 40.63 40.15 40.42 0.0M
2024-07-10 39.35 39.97 39.80 39.97 0.0M
2024-07-09 39.59 39.59 39.59 39.59 0.0M
2024-07-08 40.08 40.11 40.08 40.11 0.0M
2024-07-05 38.78 38.78 38.78 38.78 0.0M
2024-07-01 37.69 37.95 37.95 37.95 0.0M
2024-06-28 37.55 37.55 37.55 37.55 0.0M
2024-06-24 36.07 36.07 36.07 36.07 0.0M
2024-06-21 36.14 36.14 36.14 36.14 0.0M
2024-06-14 36.08 36.08 36.08 36.08 0.0M
2024-06-13 37.32 37.25 37.25 37.25 0.0M
2024-06-12 38.17 38.14 38.14 38.14 0.0M
2024-06-10 37.78 37.78 37.78 37.78 0.0M
2024-06-07 39.00 39.00 39.00 39.00 0.0M
2024-06-06 38.90 38.98 38.98 38.98 0.0M
2024-06-04 37.85 38.05 38.05 38.05 0.0M
2024-06-03 39.00 39.00 39.00 39.00 0.0M
2024-05-31 38.80 38.80 38.80 38.80 0.0M
2024-05-30 39.17 39.17 39.17 39.17 0.0M
2024-05-28 38.96 39.01 39.01 39.01 0.0M
2024-05-24 39.08 38.57 38.57 38.57 0.0M
2024-05-21 36.58 36.93 36.93 36.93 0.0M
2024-05-20 36.01 36.98 36.98 36.98 0.0M
2024-05-16 37.17 36.62 36.62 36.62 0.0M
2024-05-13 37.78 37.79 37.75 37.79 0.0M
2024-05-10 37.11 37.22 37.22 37.22 0.0M
2024-05-09 37.50 37.50 37.50 37.50 0.0M
2024-05-08 37.59 37.66 37.66 37.66 0.0M