Cab Payments Holdings PLC (CABP)

CABP
🏛️ イギリス →
53.20
最終更新: 2025-10-06
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
08:02 46.00 46.00 46.00 46.00 20.1K
08:03 46.15 46.15 46.15 46.15 0.0K
08:04 46.50 46.50 46.50 46.50 9.1K
08:07 46.50 46.50 46.50 46.50 0.0K
08:09 46.90 46.90 46.90 46.90 6.4K
08:13 46.71 46.71 46.71 46.71 2.0K
08:14 46.94 46.95 46.90 46.95 55.3K
08:15 46.90 46.90 46.90 46.90 28.6K
08:17 46.90 46.90 46.90 46.90 1.0K
08:18 46.90 46.90 46.90 46.90 3.4K
08:19 46.99 47.19 46.99 47.19 88.7K
08:20 47.30 47.30 47.30 47.30 4.3K
08:21 47.15 47.27 47.15 47.27 10.7K
08:22 47.29 47.29 47.29 47.29 5.0K
08:30 47.30 47.30 47.30 47.30 0.4K
08:31 47.60 47.60 47.30 47.30 118.3K
08:33 47.47 47.47 47.47 47.47 0.2K
08:37 47.70 47.94 47.70 47.85 43.1K
08:41 48.47 48.47 47.99 48.00 119.1K
08:42 48.20 48.20 48.20 48.20 0.0K
08:45 48.24 48.35 48.24 48.35 5.8K
08:52 48.50 48.50 48.50 48.50 43.2K
08:53 48.65 48.65 48.65 48.65 5.4K
08:54 48.60 48.75 48.60 48.75 9.8K
08:55 48.91 48.91 48.91 48.91 10.0K
08:56 49.00 49.00 49.00 49.00 2.8K
09:01 49.34 49.34 48.93 48.93 53.0K
09:05 48.90 48.90 48.90 48.90 12.2K
09:06 48.85 48.85 48.85 48.85 0.0K
09:08 49.00 49.05 48.93 48.93 4.5K
09:14 48.76 48.76 48.65 48.65 17.0K
09:15 48.65 48.75 48.55 48.55 13.6K
09:16 48.61 48.75 48.57 48.75 76.4K
09:17 48.65 48.65 48.65 48.65 3.1K
09:18 48.55 48.55 48.55 48.55 7.9K
09:19 48.75 48.75 48.75 48.75 0.0K
09:27 48.63 48.75 48.63 48.75 12.0K
09:28 48.68 48.68 48.68 48.68 2.3K
09:30 48.68 48.68 48.68 48.68 4.1K
09:32 48.84 48.84 48.84 48.84 9.3K
09:33 48.84 48.84 48.84 48.84 10.2K
09:36 48.70 48.70 48.70 48.70 7.5K
09:39 48.65 48.65 48.55 48.55 19.0K
09:40 48.50 48.50 48.50 48.50 14.7K
09:42 48.50 48.50 48.50 48.50 3.5K
09:44 48.50 48.60 48.50 48.60 1.1K
09:46 48.43 48.43 48.43 48.43 7.1K
09:47 48.50 48.50 48.50 48.50 3.0K
09:49 48.50 48.50 48.50 48.50 3.0K
09:52 48.50 48.50 48.50 48.50 0.0K
09:53 48.44 48.44 48.44 48.44 10.0K
09:55 48.50 48.50 48.50 48.50 3.0K
10:01 48.88 48.88 48.88 48.88 3.1K
10:11 49.16 49.16 49.08 49.08 58.1K
10:24 49.75 49.75 49.75 49.75 0.8K
10:29 49.63 49.63 49.63 49.63 10.0K
10:30 49.63 49.63 49.63 49.63 0.4K
10:34 49.40 49.40 49.40 49.40 0.1K
10:36 49.75 49.75 49.75 49.75 0.5K
10:38 49.75 49.75 49.75 49.75 0.0K
10:39 49.45 49.45 49.45 49.45 0.1K
10:40 49.45 49.45 49.45 49.45 2.8K
10:47 49.15 49.15 49.15 49.15 13.7K
10:58 49.46 49.46 49.46 49.46 4.2K
11:03 49.45 49.45 49.45 49.45 4.5K
11:13 49.54 49.54 49.54 49.54 3.4K
11:15 49.65 49.65 49.65 49.65 0.0K
11:16 49.46 49.46 49.46 49.46 12.1K
11:23 49.40 49.40 49.40 49.40 2.0K
11:36 49.18 49.18 49.18 49.18 6.1K
11:38 49.18 49.18 49.18 49.18 10.0K
11:40 49.07 49.07 49.07 49.07 8.9K
11:42 49.30 49.30 49.30 49.30 1.2K
11:44 49.30 49.50 49.30 49.50 5.6K
11:45 49.65 49.65 49.65 49.65 3.6K
11:46 49.70 49.70 49.70 49.70 1.4K
11:49 50.00 50.01 49.90 50.01 92.0K
11:55 50.08 50.08 50.08 50.08 11.5K
11:58 50.07 50.07 50.07 50.07 10.0K
11:59 50.11 50.11 50.11 50.11 10.2K
12:07 49.95 49.95 49.95 49.95 2.4K
12:20 50.00 50.00 49.90 49.90 7.9K
12:23 49.88 49.88 49.88 49.88 2.5K
12:26 49.80 49.80 49.80 49.80 0.9K
12:28 50.00 50.00 50.00 50.00 1.8K
12:29 50.00 50.00 50.00 50.00 12.9K
12:30 49.70 49.70 49.70 49.70 1.6K
12:35 49.62 49.62 49.62 49.62 5.0K
12:42 49.62 49.62 49.62 49.62 5.5K
12:54 49.80 49.80 49.80 49.80 0.3K
12:58 49.60 49.99 49.60 49.80 54.9K
13:05 49.91 49.91 49.91 49.91 6.4K
13:09 50.00 50.00 50.00 50.00 0.0K
13:19 49.94 49.94 49.94 49.94 0.5K
13:22 49.93 49.93 49.93 49.93 4.0K
13:23 49.90 49.90 49.90 49.90 5.2K
13:25 49.93 49.93 49.93 49.93 4.6K
13:43 50.02 50.02 50.02 50.02 4.1K
13:49 49.96 49.97 49.96 49.97 0.9K
14:05 50.20 50.20 50.20 50.20 4.4K
14:13 49.90 49.90 49.90 49.90 35.8K
14:23 50.10 50.50 50.10 50.50 10.3K
14:24 50.58 50.58 50.58 50.58 0.1K
14:28 50.58 50.58 50.58 50.58 11.1K
14:31 50.40 50.40 50.40 50.40 50.0K
14:35 51.00 51.00 51.00 51.00 0.8K
14:36 51.50 51.60 51.50 51.60 3.3K
14:37 51.90 51.90 51.90 51.90 0.4K
14:40 51.90 52.70 51.64 52.70 57.0K
14:42 52.38 52.38 52.35 52.35 26.8K
14:43 52.20 52.20 52.20 52.20 2.5K
14:44 52.36 52.36 52.36 52.36 0.2K
14:46 52.61 53.21 52.61 53.00 118.2K
14:47 53.70 53.82 52.90 53.82 124.2K
14:49 53.76 53.76 53.76 53.76 27.6K
14:53 53.10 53.10 53.10 53.10 0.0K
14:58 53.58 53.58 53.20 53.20 8.9K
14:59 53.43 53.43 53.43 53.43 10.9K
15:00 53.70 53.70 53.30 53.52 40.4K
15:01 53.51 53.51 53.51 53.51 9.5K
15:02 53.69 53.69 53.69 53.69 15.0K
15:05 53.90 54.11 53.90 54.11 30.7K
15:06 54.10 54.10 54.10 54.10 0.0K
15:07 54.10 54.10 54.10 54.10 0.0K
15:08 54.80 54.80 54.80 54.80 1.8K
15:09 54.10 54.10 54.10 54.10 2.5K
15:10 54.22 54.22 54.22 54.22 3.5K
15:11 54.22 54.22 54.22 54.22 1.0K
15:12 54.22 54.22 53.90 53.90 3.2K
15:15 53.50 54.10 53.50 54.10 3.5K
15:16 53.70 53.70 53.60 53.70 2.2K
15:17 53.30 53.30 53.30 53.30 0.6K
15:18 53.59 53.59 53.59 53.59 10.0K
15:19 53.58 54.02 53.53 53.58 13.9K
15:33 53.62 53.62 53.62 53.62 5.0K
15:40 53.61 53.61 53.61 53.61 7.0K
15:43 53.61 53.61 53.61 53.61 5.0K
15:44 53.50 53.50 53.50 53.50 0.0K
15:46 53.50 53.80 53.50 53.80 0.0K
15:48 53.61 53.61 53.61 53.61 2.1K
15:51 53.61 53.61 53.61 53.61 5.0K
15:53 53.77 53.77 53.77 53.77 0.1K
15:54 53.50 53.50 53.50 53.50 5.3K
16:01 53.68 53.68 53.68 53.68 2.5K
16:04 53.77 54.70 53.50 54.00 54.6K
16:07 54.73 54.73 54.73 54.73 1.0K
16:09 55.25 55.25 55.00 55.00 9.3K
16:10 55.36 55.36 55.36 55.36 18.0K
16:11 54.40 54.40 54.40 54.40 16.5K
16:12 54.41 54.41 54.41 54.41 0.0K
16:14 54.50 54.50 54.50 54.50 4.5K
16:15 54.50 54.79 54.50 54.79 20.6K
16:16 54.61 54.61 54.61 54.61 7.3K
16:18 54.40 54.40 54.40 54.40 3.8K
16:19 55.00 55.00 55.00 55.00 0.0K
16:24 54.09 54.09 54.09 54.09 1.9K
16:25 54.09 54.09 54.09 54.09 4.0K
16:26 54.50 54.50 54.50 54.50 3.7K
16:27 54.61 54.61 54.61 54.61 2.0K
16:28 55.00 55.00 54.40 54.40 4.0K
16:29 54.94 54.94 54.94 54.94 0.9K
16:35 54.70 54.70 54.70 54.70 37.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし