Aptamer Group PLC (APTA)

APTA
🏛️ イギリス →
0.78
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 0.80 0.85 0.75 0.78 11.6M
2025-09-25 0.83 0.85 0.80 0.83 10.4M
2025-09-24 0.83 0.85 0.75 0.83 21.1M
2025-09-23 0.93 0.95 0.80 0.85 26.3M
2025-09-22 0.98 1.00 0.90 0.93 17.9M
2025-09-19 0.98 1.00 0.95 0.98 4.7M
2025-09-18 0.98 1.00 0.95 0.98 3.4M
2025-09-17 1.00 1.05 0.95 1.00 8.4M
2025-09-16 1.00 1.05 0.95 1.00 4.6M
2025-09-15 1.10 1.20 0.95 1.00 17.3M
2025-09-12 1.10 1.20 1.03 1.10 8.6M
2025-09-11 1.15 1.20 1.07 1.10 7.4M
2025-09-10 1.18 1.20 1.05 1.10 22.1M
2025-09-09 1.13 1.25 1.11 1.15 31.3M
2025-09-08 1.01 1.15 0.97 1.10 33.7M
2025-09-05 1.03 1.10 0.95 1.01 25.6M
2025-09-04 1.13 1.15 0.91 1.05 82.5M
2025-09-03 1.28 1.30 1.10 1.13 43.6M
2025-09-02 1.40 1.57 1.22 1.30 53.9M
2025-09-01 1.18 1.40 1.10 1.30 74.8M
2025-08-29 1.00 1.25 0.93 1.20 124.9M
2025-08-28 1.00 1.05 0.85 1.00 79.3M
2025-08-27 0.88 1.05 0.89 1.03 98.6M
2025-08-26 0.73 0.85 0.71 0.83 68.1M
2025-08-22 0.66 0.75 0.65 0.73 55.5M
2025-08-21 0.63 0.64 0.62 0.63 6.5M
2025-08-20 0.67 0.68 0.61 0.63 20.4M
2025-08-19 0.71 0.72 0.65 0.67 27.3M
2025-08-18 0.70 0.77 0.68 0.71 73.1M
2025-08-15 0.66 0.70 0.62 0.69 41.7M
2025-08-14 0.64 0.65 0.62 0.65 22.1M
2025-08-13 0.60 0.65 0.60 0.64 34.4M
2025-08-12 0.62 0.64 0.58 0.60 22.5M
2025-08-11 0.57 0.63 0.57 0.62 64.2M
2025-08-08 0.51 0.60 0.48 0.57 39.7M
2025-08-07 0.49 0.53 0.47 0.51 41.4M
2025-08-06 0.50 0.52 0.47 0.49 43.1M
2025-08-05 0.46 0.52 0.45 0.52 66.3M
2025-08-04 0.36 0.50 0.36 0.46 164.3M
2025-08-01 0.37 0.38 0.34 0.36 12.6M
2025-07-31 0.35 0.38 0.34 0.37 23.7M
2025-07-30 0.34 0.36 0.32 0.34 2.1M
2025-07-29 0.36 0.36 0.33 0.34 8.6M
2025-07-28 0.36 0.37 0.33 0.36 31.0M
2025-07-25 0.37 0.38 0.35 0.36 20.6M
2025-07-24 0.37 0.38 0.36 0.37 6.0M
2025-07-23 0.39 0.39 0.37 0.37 7.2M
2025-07-22 0.39 0.40 0.37 0.39 13.7M
2025-07-21 0.39 0.43 0.36 0.40 12.9M
2025-07-18 0.40 0.41 0.37 0.38 14.6M
2025-07-17 0.40 0.40 0.39 0.40 3.1M
2025-07-16 0.40 0.41 0.38 0.39 9.5M
2025-07-15 0.40 0.41 0.38 0.40 12.0M
2025-07-14 0.40 0.40 0.38 0.40 4.5M
2025-07-11 0.38 0.41 0.38 0.40 12.1M
2025-07-10 0.38 0.40 0.36 0.38 42.2M
2025-07-09 0.38 0.40 0.37 0.38 43.8M
2025-07-08 0.42 0.42 0.36 0.38 23.0M
2025-07-07 0.38 0.43 0.37 0.42 62.9M
2025-07-04 0.36 0.40 0.33 0.38 42.6M
2025-07-03 0.37 0.40 0.35 0.38 8.6M
2025-07-02 0.38 0.40 0.35 0.37 4.3M
2025-07-01 0.41 0.45 0.36 0.38 26.2M
2025-06-30 0.36 0.43 0.34 0.41 35.1M
2025-06-27 0.34 0.35 0.32 0.34 2.7M
2025-06-26 0.34 0.36 0.32 0.34 5.6M
2025-06-25 0.35 0.36 0.31 0.34 15.1M
2025-06-24 0.32 0.33 0.30 0.32 4.8M
2025-06-23 0.32 0.33 0.31 0.32 2.2M
2025-06-20 0.33 0.33 0.30 0.32 7.4M
2025-06-19 0.33 0.33 0.32 0.33 2.1M
2025-06-18 0.33 0.33 0.32 0.33 5.3M
2025-06-17 0.33 0.34 0.32 0.33 1.8M
2025-06-16 0.33 0.34 0.32 0.33 3.4M
2025-06-13 0.33 0.34 0.32 0.33 1.5M
2025-06-12 0.33 0.34 0.32 0.33 15.4M
2025-06-11 0.33 0.34 0.32 0.33 6.4M
2025-06-10 0.33 0.34 0.32 0.33 3.7M
2025-06-09 0.35 0.35 0.32 0.33 23.4M
2025-06-06 0.35 0.35 0.34 0.35 9.9M
2025-06-05 0.35 0.35 0.34 0.35 1.5M
2025-06-04 0.35 0.36 0.33 0.35 9.1M
2025-06-03 0.35 0.36 0.34 0.35 1.5M
2025-06-02 0.38 0.37 0.33 0.35 15.7M
2025-05-30 0.38 0.42 0.35 0.38 38.9M
2025-05-29 0.34 0.35 0.33 0.34 1.4M
2025-05-28 0.37 0.39 0.33 0.34 6.0M
2025-05-27 0.37 0.39 0.35 0.37 4.6M
2025-05-23 0.37 0.38 0.35 0.37 7.1M
2025-05-22 0.37 0.38 0.36 0.37 6.5M
2025-05-21 0.36 0.39 0.36 0.37 15.6M
2025-05-20 0.35 0.37 0.34 0.36 11.1M
2025-05-19 0.35 0.37 0.33 0.35 3.6M
2025-05-16 0.35 0.37 0.33 0.35 9.9M
2025-05-15 0.36 0.40 0.34 0.35 41.5M
2025-05-14 0.37 0.35 0.33 0.34 8.8M
2025-05-13 0.37 0.36 0.35 0.37 2.8M
2025-05-12 0.37 0.38 0.35 0.37 5.2M
2025-05-09 0.37 0.39 0.37 0.37 1.6M
2025-05-08 0.37 0.39 0.36 0.37 18.3M
2025-05-07 0.37 0.38 0.35 0.37 11.0M
2025-05-06 0.42 0.44 0.35 0.37 42.9M
2025-05-02 0.39 0.40 0.37 0.39 1.9M
2025-05-01 0.37 0.40 0.36 0.39 27.3M
2025-04-30 0.34 0.38 0.32 0.37 16.8M
2025-04-29 0.30 0.34 0.31 0.33 10.8M
2025-04-28 0.29 0.32 0.28 0.30 7.3M
2025-04-25 0.28 0.30 0.25 0.29 22.7M
2025-04-24 0.25 0.28 0.25 0.28 28.1M
2025-04-23 0.26 0.25 0.23 0.25 13.2M
2025-04-22 0.26 0.26 0.25 0.26 2.9M
2025-04-17 0.26 0.26 0.25 0.26 2.9M
2025-04-16 0.26 0.27 0.26 0.26 1.5M
2025-04-15 0.26 0.26 0.25 0.26 3.5M
2025-04-14 0.26 0.27 0.25 0.26 0.6M
2025-04-11 0.27 0.27 0.25 0.26 11.3M
2025-04-10 0.27 0.28 0.25 0.27 2.1M
2025-04-09 0.26 0.27 0.24 0.26 13.7M
2025-04-08 0.25 0.28 0.24 0.25 13.2M
2025-04-07 0.25 0.25 0.24 0.25 5.8M
2025-04-04 0.26 0.25 0.24 0.25 1.9M
2025-04-03 0.26 0.26 0.25 0.26 5.0M
2025-04-02 0.26 0.26 0.25 0.26 5.3M
2025-04-01 0.26 0.26 0.25 0.26 3.6M
2025-03-31 0.27 0.27 0.26 0.27 3.1M
2025-03-28 0.27 0.28 0.27 0.27 4.1M
2025-03-27 0.28 0.29 0.27 0.27 8.1M
2025-03-26 0.29 0.29 0.28 0.28 5.4M
2025-03-25 0.29 0.29 0.28 0.29 5.9M
2025-03-24 0.29 0.29 0.29 0.29 7.6M
2025-03-21 0.29 0.30 0.29 0.29 2.1M
2025-03-20 0.30 0.30 0.28 0.29 9.6M
2025-03-19 0.30 0.30 0.29 0.30 3.3M
2025-03-18 0.31 0.31 0.28 0.30 21.3M
2025-03-17 0.32 0.32 0.30 0.31 3.6M
2025-03-14 0.32 0.33 0.30 0.32 2.5M
2025-03-13 0.31 0.33 0.30 0.32 2.9M
2025-03-12 0.31 0.32 0.31 0.31 4.3M
2025-03-11 0.34 0.36 0.30 0.33 23.5M
2025-03-10 0.35 0.36 0.32 0.33 12.3M
2025-03-07 0.36 0.37 0.35 0.35 11.5M
2025-03-06 0.38 0.38 0.36 0.36 11.9M
2025-03-05 0.37 0.39 0.35 0.38 11.1M
2025-03-04 0.40 0.41 0.35 0.37 21.9M
2025-03-03 0.40 0.42 0.38 0.40 4.4M
2025-02-28 0.40 0.41 0.39 0.40 4.3M
2025-02-27 0.44 0.45 0.39 0.40 16.1M
2025-02-26 0.43 0.45 0.41 0.44 4.8M
2025-02-25 0.44 0.45 0.41 0.43 10.4M
2025-02-24 0.39 0.47 0.40 0.44 35.2M
2025-02-21 0.39 0.41 0.37 0.39 17.3M
2025-02-20 0.38 0.40 0.37 0.39 17.1M
2025-02-19 0.38 0.38 0.37 0.38 14.8M
2025-02-18 0.36 0.39 0.35 0.38 6.1M
2025-02-17 0.38 0.39 0.34 0.36 21.2M
2025-02-14 0.39 0.40 0.37 0.38 7.5M
2025-02-13 0.39 0.40 0.38 0.39 4.9M
2025-02-12 0.40 0.41 0.38 0.39 17.6M
2025-02-11 0.41 0.42 0.39 0.40 2.9M
2025-02-10 0.41 0.42 0.39 0.41 3.2M
2025-02-07 0.40 0.42 0.40 0.41 19.4M
2025-02-06 0.40 0.41 0.39 0.40 2.9M
2025-02-05 0.41 0.41 0.38 0.40 6.3M
2025-02-04 0.42 0.41 0.40 0.41 3.9M
2025-02-03 0.43 0.44 0.40 0.42 6.1M
2025-01-31 0.43 0.44 0.41 0.43 3.1M
2025-01-30 0.44 0.45 0.42 0.43 13.2M
2025-01-29 0.45 0.46 0.43 0.44 8.8M
2025-01-28 0.45 0.48 0.42 0.45 29.7M
2025-01-27 0.42 0.44 0.40 0.42 6.5M
2025-01-24 0.41 0.44 0.40 0.42 11.8M
2025-01-23 0.40 0.42 0.39 0.41 13.4M
2025-01-22 0.42 0.43 0.39 0.39 19.0M
2025-01-21 0.43 0.44 0.40 0.42 24.2M
2025-01-20 0.42 0.44 0.40 0.42 13.7M
2025-01-17 0.41 0.42 0.38 0.42 44.5M
2025-01-16 0.42 0.44 0.39 0.41 28.3M
2025-01-15 0.37 0.44 0.37 0.42 58.9M
2025-01-14 0.34 0.38 0.33 0.37 23.2M
2025-01-13 0.33 0.36 0.32 0.34 11.6M
2025-01-10 0.33 0.34 0.33 0.33 6.2M
2025-01-09 0.34 0.34 0.32 0.33 7.9M
2025-01-08 0.35 0.36 0.33 0.35 6.2M
2025-01-07 0.36 0.37 0.34 0.35 1.1M
2025-01-06 0.37 0.38 0.35 0.36 9.6M
2025-01-03 0.37 0.38 0.35 0.37 5.6M
2025-01-02 0.37 0.39 0.35 0.37 3.1M