AT&T

T
🏛️ イギリス →
28.01
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
2023-12-29 16.75 16.82 16.61 16.75 0.0M
2023-12-28 16.50 16.86 16.50 16.80 0.0M
2023-12-27 16.50 16.60 16.10 16.55 0.0M
2023-12-22 16.49 16.73 16.49 16.50 0.2M
2023-12-21 16.43 16.49 16.35 16.60 0.0M
2023-12-20 16.62 16.62 16.48 16.60 0.0M
2023-12-19 16.42 16.60 16.40 16.60 0.0M
2023-12-18 16.64 16.74 16.43 16.60 5.8M
2023-12-15 16.70 16.70 16.48 16.60 0.1M
2023-12-14 16.49 16.81 16.45 16.70 16.2M
2023-12-13 16.31 16.34 16.10 16.70 0.0M
2023-12-12 16.53 16.58 16.34 16.70 0.0M
2023-12-11 16.89 16.94 16.53 16.95 0.1M
2023-12-08 17.08 17.11 16.82 16.95 0.0M
2023-12-07 17.06 17.13 16.90 17.00 0.0M
2023-12-06 17.14 17.28 16.85 17.10 0.0M
2023-12-05 16.60 17.27 16.60 17.05 0.5M
2023-12-04 16.70 16.77 16.57 16.60 0.0M
2023-12-01 16.57 16.70 16.53 16.65 0.4M
2023-11-30 16.32 16.54 16.30 16.45 0.0M
2023-11-29 16.18 16.32 16.17 16.25 0.0M
2023-11-28 16.17 16.20 16.03 16.15 0.0M
2023-11-27 16.20 16.26 16.09 16.25 0.0M
2023-11-24 16.25 16.31 16.21 16.25 0.0M
2023-11-23 16.30 16.30 16.30 16.30 0.0M
2023-11-22 16.18 16.32 16.10 16.35 0.0M
2023-11-21 16.11 16.25 16.03 16.25 0.0M
2023-11-20 15.88 16.10 15.86 16.05 0.0M
2023-11-17 15.91 15.96 15.86 15.85 0.1M
2023-11-16 15.78 15.93 15.76 15.75 0.0M
2023-11-15 15.70 15.76 15.63 15.75 0.1M
2023-11-14 15.71 15.74 15.52 15.65 0.1M
2023-11-13 15.61 15.73 15.53 15.80 0.0M
2023-11-10 15.60 15.74 15.46 15.55 2.6M
2023-11-09 15.68 15.74 15.58 15.65 2.4M
2023-11-08 15.84 15.84 15.59 15.65 1.6M
2023-11-07 15.76 15.96 15.73 15.85 0.0M
2023-11-06 15.88 15.88 15.65 15.75 0.9M
2023-11-03 15.93 16.03 15.84 15.95 0.0M
2023-11-02 15.60 15.78 15.57 15.75 0.0M
2023-11-01 15.53 15.70 15.46 15.55 0.1M
2023-10-31 15.27 15.44 15.27 15.35 4.6M
2023-10-30 15.08 15.38 14.99 15.25 0.0M
2023-10-27 15.07 15.17 14.81 14.95 0.0M
2023-10-26 15.21 15.23 14.99 15.15 0.0M
2023-10-25 15.53 15.56 15.08 15.35 3.2M
2023-10-24 14.95 15.54 14.95 15.45 9.8M
2023-10-23 15.34 15.37 14.97 15.05 0.0M
2023-10-20 15.14 15.90 15.14 15.50 0.1M
2023-10-19 15.45 15.61 15.17 14.45 0.2M
2023-10-18 14.49 14.53 14.37 14.45 0.0M
2023-10-17 14.33 14.58 14.32 14.50 0.0M
2023-10-16 14.43 14.50 14.23 14.40 0.0M
2023-10-13 14.55 14.61 14.33 14.40 0.0M
2023-10-12 14.65 14.65 14.31 14.40 0.0M
2023-10-11 15.03 15.04 14.72 15.05 0.0M
2023-10-10 14.73 14.94 14.69 14.85 0.0M
2023-10-09 14.47 14.73 14.47 14.65 0.0M
2023-10-06 14.39 14.43 14.13 14.25 0.1M
2023-10-05 14.68 14.81 14.61 15.05 0.0M
2023-10-04 14.66 14.70 14.45 15.05 0.0M
2023-10-03 14.61 14.79 14.60 15.05 0.0M
2023-10-02 15.08 15.08 14.74 15.05 0.0M
2023-09-29 15.04 15.08 14.91 15.05 0.0M
2023-09-28 14.90 14.99 14.88 14.90 0.1M
2023-09-27 15.00 15.02 14.80 14.85 0.1M
2023-09-26 15.05 15.07 14.69 14.95 4.0M
2023-09-25 15.10 15.32 14.84 14.95 2.4M
2023-09-22 15.33 15.33 15.05 15.10 0.0M
2023-09-21 15.42 15.53 15.34 15.50 1.1M
2023-09-20 15.30 15.72 15.29 15.70 0.1M
2023-09-19 15.08 15.23 15.07 15.25 0.0M
2023-09-18 15.20 15.21 15.04 15.15 0.0M
2023-09-15 14.98 15.29 14.96 15.25 0.1M
2023-09-14 14.50 15.15 14.50 15.00 0.1M
2023-09-13 14.46 14.66 14.46 14.60 4.0M
2023-09-12 14.54 14.56 14.38 14.50 0.0M
2023-09-11 14.61 14.61 14.45 14.50 0.9M
2023-09-08 14.60 14.61 14.37 14.45 0.0M
2023-09-07 14.62 14.75 14.58 14.75 0.0M
2023-09-06 14.41 14.74 14.34 14.35 0.0M
2023-09-05 14.65 14.72 14.52 14.60 0.0M
2023-09-04 14.75 14.75 14.75 14.75 0.0M
2023-09-01 14.82 14.85 14.68 14.70 0.0M
2023-08-31 14.85 14.86 14.70 14.85 0.0M
2023-08-30 14.92 14.99 14.70 14.70 0.0M
2023-08-29 14.35 14.68 14.35 14.60 0.1M
2023-08-25 14.19 14.20 14.05 14.15 0.0M
2023-08-24 14.08 14.28 14.05 14.20 0.0M
2023-08-23 14.20 14.35 14.10 14.30 1.8M
2023-08-22 14.09 14.28 14.04 14.20 0.0M
2023-08-21 14.01 14.11 13.93 14.15 1.6M
2023-08-18 13.98 14.14 13.96 14.00 0.0M
2023-08-17 14.14 14.20 14.00 14.20 0.0M
2023-08-16 14.00 14.18 14.00 14.25 0.0M
2023-08-15 14.17 14.20 14.10 14.30 0.1M
2023-08-14 14.31 14.37 14.19 14.30 0.2M
2023-08-11 14.31 14.34 14.12 14.20 4.1M
2023-08-10 14.31 14.70 14.23 14.30 0.0M
2023-08-09 14.17 14.30 14.16 14.30 0.2M
2023-08-08 13.90 14.15 13.90 14.10 0.1M
2023-08-07 14.03 14.09 13.90 13.90 0.1M
2023-08-04 14.15 14.15 14.02 14.00 0.0M
2023-08-03 14.26 14.26 14.06 14.20 0.3M
2023-08-02 14.27 14.56 14.23 14.30 0.0M
2023-08-01 14.55 14.56 14.26 14.45 0.5M
2023-07-31 14.45 14.59 14.42 14.65 0.0M
2023-07-28 14.90 14.90 14.53 14.60 15.7M
2023-07-27 14.90 14.90 14.54 14.80 0.4M
2023-07-26 14.92 14.96 14.55 14.80 0.1M
2023-07-25 15.08 15.08 14.73 14.85 3.9M
2023-07-24 14.83 15.09 14.82 14.80 0.1M
2023-07-21 14.10 14.76 14.10 14.10 0.0M
2023-07-20 14.61 14.65 14.47 13.70 0.5M
2023-07-19 14.05 14.63 14.05 13.70 0.1M
2023-07-18 13.58 13.99 13.52 13.70 0.3M
2023-07-17 14.11 14.11 13.52 13.80 0.4M
2023-07-14 15.00 15.00 14.31 15.00 0.1M
2023-07-13 15.12 15.16 15.02 15.10 0.0M
2023-07-12 15.26 15.27 15.11 15.15 0.0M
2023-07-11 15.40 15.40 15.12 15.20 0.0M
2023-07-10 15.54 15.54 15.34 15.40 0.0M
2023-07-07 15.54 15.74 15.53 15.40 0.1M
2023-07-06 16.00 16.01 15.85 15.40 0.0M
2023-07-05 16.07 16.21 15.40 15.40 0.0M
2023-07-04 15.85 15.85 15.85 15.85 0.0M
2023-07-03 15.97 16.12 15.96 15.85 0.0M
2023-06-30 16.02 16.03 15.85 15.85 0.1M
2023-06-29 15.77 15.97 15.75 15.85 0.0M
2023-06-28 15.83 15.83 15.62 15.75 1.7M
2023-06-27 15.58 15.87 15.56 15.75 0.2M
2023-06-26 15.50 15.63 15.44 15.55 0.5M
2023-06-23 15.61 15.72 15.58 15.75 0.0M
2023-06-22 15.55 15.63 15.47 15.60 0.0M
2023-06-21 15.71 15.71 15.50 15.60 0.0M
2023-06-20 16.00 16.08 15.81 15.85 0.0M
2023-06-19 16.10 16.10 16.10 16.05 0.0M
2023-06-16 16.10 16.13 15.98 16.00 0.0M
2023-06-15 15.90 16.10 15.83 16.05 0.0M
2023-06-14 15.88 15.99 15.86 15.95 0.4M
2023-06-13 15.79 15.97 15.70 15.95 2.5M
2023-06-12 15.95 15.99 15.82 15.90 0.0M
2023-06-09 15.98 16.13 15.92 15.95 0.0M
2023-06-08 16.08 16.08 15.88 15.95 0.0M
2023-06-07 15.63 15.97 15.63 15.85 0.0M
2023-06-06 15.50 15.74 15.37 15.70 0.0M
2023-06-05 15.38 15.42 15.29 15.35 0.0M
2023-06-02 15.70 15.70 14.86 15.05 0.2M
2023-06-01 15.70 15.87 15.63 15.85 0.1M
2023-05-31 15.64 15.86 15.63 15.75 0.2M
2023-05-30 15.49 15.67 15.42 15.65 0.1M
2023-05-26 15.21 15.61 15.20 15.50 0.0M
2023-05-25 15.63 15.63 15.01 15.15 0.1M
2023-05-24 16.12 16.12 15.96 16.05 0.0M
2023-05-23 16.23 16.38 16.08 16.20 1.0M
2023-05-22 16.38 16.41 16.19 16.30 0.9M
2023-05-19 16.54 16.63 16.32 16.50 0.0M
2023-05-18 16.61 16.65 16.38 16.50 0.0M
2023-05-17 16.65 16.74 16.56 16.60 0.3M
2023-05-16 16.92 16.92 16.57 16.60 0.1M
2023-05-15 17.01 17.08 16.94 17.00 0.0M
2023-05-12 17.00 17.18 16.96 17.10 0.0M
2023-05-11 16.94 17.00 16.89 16.95 0.0M
2023-05-10 17.09 17.10 16.87 16.95 0.0M
2023-05-09 17.02 17.40 16.92 16.95 0.1M
2023-05-05 16.99 17.05 16.90 17.00 0.0M
2023-05-04 17.02 17.05 16.85 16.90 0.0M
2023-05-03 17.20 17.24 17.09 17.10 0.3M
2023-05-02 17.33 17.50 17.03 17.10 4.3M
2023-04-28 17.42 17.74 17.38 17.60 0.1M
2023-04-27 17.43 17.61 17.20 17.50 1.9M
2023-04-26 17.38 17.64 17.28 17.40 0.1M
2023-04-25 17.47 17.76 17.45 17.70 0.1M
2023-04-24 18.07 18.11 17.51 17.75 0.1M
2023-04-21 17.88 18.39 17.88 18.15 0.1M
2023-04-20 18.70 18.70 17.65 18.05 0.3M
2023-04-19 19.81 19.83 19.62 19.65 0.1M
2023-04-18 19.84 19.84 19.66 19.80 0.5M
2023-04-17 19.92 19.92 19.70 19.85 0.0M
2023-04-14 19.99 19.99 19.80 19.85 0.1M
2023-04-13 19.88 19.89 19.68 19.85 0.1M
2023-04-12 19.69 19.88 19.68 19.80 3.1M
2023-04-11 19.61 19.90 19.57 19.85 2.5M
2023-04-06 19.74 19.74 19.53 19.60 0.0M
2023-04-05 19.64 19.83 19.63 19.14 0.0M
2023-04-04 19.55 19.61 19.41 19.14 1.9M
2023-04-03 19.29 19.47 19.22 19.14 0.0M
2023-03-31 19.12 19.17 19.05 19.14 0.0M
2023-03-30 19.10 19.12 19.00 19.06 0.1M
2023-03-29 18.78 18.97 18.78 18.92 0.0M
2023-03-28 18.84 18.97 18.78 18.91 3.0M
2023-03-27 18.50 18.92 18.50 18.89 0.0M
2023-03-24 18.46 18.59 18.40 18.50 0.1M
2023-03-23 18.39 18.55 18.38 18.52 0.2M
2023-03-22 18.62 18.68 18.52 18.61 0.0M
2023-03-21 18.69 18.71 18.45 18.52 0.5M
2023-03-20 18.23 18.57 18.23 18.43 1.1M
2023-03-17 18.39 18.39 18.04 18.20 1.9M
2023-03-16 18.20 18.39 18.09 18.34 0.3M
2023-03-15 18.21 18.31 18.08 18.23 0.6M
2023-03-14 18.36 18.50 18.22 18.39 0.3M
2023-03-13 18.30 18.64 18.23 18.35 0.0M
2023-03-10 18.32 18.46 18.28 18.39 0.0M
2023-03-09 18.61 18.69 18.51 18.59 1.3M
2023-03-08 18.71 18.71 18.20 18.48 1.6M
2023-03-07 18.77 18.92 18.61 18.62 0.1M
2023-03-06 18.83 18.95 18.78 18.89 0.0M
2023-03-03 18.62 18.77 18.62 18.72 0.0M
2023-03-02 18.66 18.74 18.52 18.62 0.6M
2023-03-01 18.81 18.83 18.59 18.62 0.0M
2023-02-28 18.99 19.02 18.84 18.88 0.0M
2023-02-27 19.26 19.33 19.07 19.11 0.0M
2023-02-24 19.20 19.22 19.00 19.37 0.0M
2023-02-23 19.38 19.55 19.27 19.37 0.0M
2023-02-22 19.21 19.41 19.21 19.33 0.2M
2023-02-21 19.44 19.44 19.16 19.16 0.1M
2023-02-20 19.42 19.42 19.42 19.42 0.0M
2023-02-17 19.14 19.45 19.14 19.14 0.1M
2023-02-16 19.03 19.35 18.94 19.03 0.1M
2023-02-15 19.01 19.21 19.00 19.12 0.1M
2023-02-14 19.28 19.31 19.05 19.07 0.0M
2023-02-13 19.01 19.28 19.01 19.08 0.0M
2023-02-10 19.02 19.03 18.84 18.94 0.0M
2023-02-09 19.16 19.18 18.98 19.04 0.2M
2023-02-08 19.08 19.20 19.04 19.04 1.2M
2023-02-07 19.48 19.51 19.11 19.38 0.0M
2023-02-06 19.75 19.75 19.50 19.60 0.0M
2023-02-03 20.25 20.25 19.81 19.87 0.0M
2023-02-02 20.06 20.49 20.05 20.44 0.0M
2023-02-01 20.45 20.48 20.19 20.37 0.7M
2023-01-31 20.18 20.28 20.08 20.21 0.0M
2023-01-30 19.92 20.24 19.91 20.13 0.0M
2023-01-27 19.91 20.09 19.83 19.92 0.0M
2023-01-26 20.23 20.26 19.85 19.90 0.0M
2023-01-25 19.16 20.48 19.16 20.14 0.7M
2023-01-24 19.10 19.45 18.81 19.32 0.6M
2023-01-23 19.22 19.40 19.15 19.29 0.1M
2023-01-20 18.94 19.16 18.83 19.10 0.5M
2023-01-19 19.02 19.02 18.80 18.85 0.2M
2023-01-18 19.30 19.30 18.98 19.12 0.0M
2023-01-17 19.47 19.55 19.27 19.32 0.1M
2023-01-16 19.60 19.60 19.60 19.60 0.0M
2023-01-13 19.38 19.53 19.30 19.42 0.0M
2023-01-12 19.49 19.55 19.39 19.52 0.0M
2023-01-11 19.47 19.48 19.30 19.35 0.2M
2023-01-10 19.30 19.39 19.04 19.33 1.0M
2023-01-09 19.17 19.22 19.00 19.15 1.5M
2023-01-06 19.39 19.77 19.38 18.41 0.0M
2023-01-05 19.13 19.24 18.98 18.41 0.0M
2023-01-04 18.94 19.35 18.94 18.41 0.1M
2023-01-03 18.41 18.65 18.41 18.41 4.3M