Cambridge Cognition Holdings (COGC)

COGC
🏛️ イギリス →
39.00
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 40.00 40.96 38.20 39.00 0.0M
2025-09-25 40.00 41.00 39.24 40.00 0.0M
2025-09-24 40.00 41.00 39.50 40.00 0.0M
2025-09-23 38.00 40.01 37.00 40.00 0.1M
2025-09-22 38.00 39.00 37.00 38.00 0.0M
2025-09-19 38.00 39.00 37.58 38.00 0.0M
2025-09-18 38.00 38.00 37.58 38.00 0.0M
2025-09-17 38.00 39.00 37.00 38.00 0.0M
2025-09-16 38.00 38.90 37.00 38.00 0.0M
2025-09-15 36.00 39.00 36.00 38.00 0.2M
2025-09-12 35.00 37.40 35.00 36.00 0.8M
2025-09-11 34.00 37.00 34.00 35.00 0.0M
2025-09-10 34.00 35.00 33.00 33.80 0.0M
2025-09-09 34.00 34.50 34.23 34.00 0.0M
2025-09-08 34.00 36.00 34.00 34.00 0.1M
2025-09-05 34.00 35.00 33.00 34.00 0.0M
2025-09-04 34.00 36.00 33.00 34.00 0.0M
2025-09-03 32.50 37.00 31.00 34.00 0.1M
2025-09-02 32.50 34.00 31.78 32.50 0.0M
2025-09-01 32.50 34.00 32.99 32.50 0.1M
2025-08-29 32.50 34.00 31.00 32.50 0.0M
2025-08-28 26.50 34.00 28.00 32.50 0.3M
2025-08-27 26.00 27.00 27.00 26.00 0.0M
2025-08-26 26.00 27.00 25.00 26.00 0.0M
2025-08-22 26.00 27.00 26.28 26.00 0.0M
2025-08-21 26.00 26.30 25.00 26.00 0.0M
2025-08-20 26.00 26.30 26.28 26.00 0.0M
2025-08-19 25.00 27.00 24.00 26.00 0.1M
2025-08-18 25.00 24.76 24.26 25.00 0.0M
2025-08-15 25.00 24.78 24.78 25.00 0.0M
2025-08-14 25.00 26.00 24.00 25.00 0.0M
2025-08-13 25.00 26.00 24.25 25.00 0.1M
2025-08-12 25.00 25.44 24.00 25.00 0.0M
2025-08-11 25.00 26.00 24.67 25.00 0.0M
2025-08-08 25.00 26.00 26.00 25.00 0.0M
2025-08-07 25.00 26.00 25.37 25.00 0.0M
2025-08-06 25.00 25.37 24.78 25.00 0.0M
2025-08-05 25.00 26.00 24.00 25.00 0.0M
2025-08-04 25.00 26.00 24.25 25.00 0.1M
2025-08-01 25.00 26.00 24.00 25.00 0.0M
2025-07-31 26.00 27.00 23.90 25.00 1.1M
2025-07-30 32.50 31.60 31.60 32.50 0.0M
2025-07-29 32.50 31.00 31.00 32.50 0.0M
2025-07-28 32.50 34.00 31.03 32.50 0.0M
2025-07-27 32.50 32.50 32.50 32.50 0.0M
2025-07-25 32.50 32.50 32.50 32.50 0.0M
2025-07-24 32.50 34.00 31.50 32.50 0.0M
2025-07-23 32.50 34.00 31.50 32.50 0.0M
2025-07-22 32.50 34.00 33.40 32.50 0.0M
2025-07-21 32.50 34.00 34.00 32.50 0.0M
2025-07-18 32.50 31.50 31.50 32.50 0.0M
2025-07-17 32.50 31.50 31.50 32.50 0.0M
2025-07-16 32.50 33.44 31.00 32.50 0.0M
2025-07-15 32.50 34.00 31.00 32.50 0.0M
2025-07-14 32.50 31.25 31.00 32.50 0.0M
2025-07-13 32.50 32.50 32.50 32.50 0.0M
2025-07-11 32.50 32.50 32.50 32.50 0.0M
2025-07-10 32.50 31.25 31.25 32.50 0.0M
2025-07-09 32.50 34.00 31.25 32.50 0.0M
2025-07-08 32.50 34.00 31.25 32.50 0.1M
2025-07-07 32.50 34.00 31.65 32.50 0.0M
2025-07-05 32.50 32.50 32.50 32.50 0.0M
2025-07-04 32.50 32.50 32.50 32.50 0.0M
2025-07-03 32.00 33.00 31.00 32.50 0.0M
2025-07-02 32.00 33.00 31.44 32.00 0.0M
2025-07-01 32.00 33.00 32.80 32.00 0.0M
2025-06-30 32.00 33.00 31.02 32.00 0.0M
2025-06-27 33.50 34.00 31.02 32.00 0.1M
2025-06-26 33.50 34.00 33.00 33.50 0.1M
2025-06-25 33.50 33.40 33.10 33.50 0.1M
2025-06-24 37.00 38.00 34.00 33.50 0.1M
2025-06-23 37.00 36.00 36.00 37.00 0.0M
2025-06-20 37.50 38.00 36.00 37.00 0.0M
2025-06-19 37.50 36.20 36.20 37.50 0.0M
2025-06-18 37.50 39.00 36.00 37.50 0.0M
2025-06-17 37.50 37.38 36.20 37.50 0.0M
2025-06-16 37.50 38.00 36.45 37.50 0.0M
2025-06-13 37.50 36.20 36.20 37.50 0.0M
2025-06-12 37.50 39.00 36.00 37.50 0.0M
2025-06-11 37.50 39.00 36.00 37.50 0.0M
2025-06-10 37.50 39.00 36.00 37.50 0.0M
2025-06-09 37.50 37.65 36.15 37.50 0.0M
2025-06-06 37.50 39.00 37.65 37.50 0.0M
2025-06-05 37.50 36.15 36.15 37.50 0.0M
2025-06-04 37.50 37.50 37.50 37.50 0.0M
2025-06-03 37.50 37.50 37.50 37.50 0.0M
2025-06-02 37.50 39.00 36.00 39.00 0.0M
2025-05-30 37.50 39.00 36.13 37.50 0.0M
2025-05-29 37.50 39.00 36.20 37.50 0.0M
2025-05-28 37.50 39.00 36.66 37.50 0.0M
2025-05-27 37.50 38.00 36.66 37.50 0.0M
2025-05-23 37.50 39.00 36.00 37.50 0.0M
2025-05-22 37.50 39.00 37.60 37.50 0.0M
2025-05-21 37.50 39.00 35.20 37.50 0.0M
2025-05-20 37.00 37.90 36.00 37.00 0.0M
2025-05-19 37.00 38.00 36.36 37.00 0.0M
2025-05-16 37.00 39.00 39.00 37.00 0.0M
2025-05-15 37.50 38.00 36.30 37.00 0.0M
2025-05-14 37.50 39.00 36.36 37.50 0.0M
2025-05-13 37.50 39.00 36.50 37.50 0.0M
2025-05-12 37.00 39.00 36.00 37.50 0.0M
2025-05-09 37.00 36.20 36.00 37.00 0.0M
2025-05-08 37.50 38.80 36.30 37.00 0.0M
2025-05-07 37.50 39.00 37.40 37.50 0.0M
2025-05-06 37.50 39.00 36.30 37.50 0.0M
2025-05-02 37.50 39.00 36.20 39.00 0.0M
2025-05-01 36.50 38.10 36.00 37.50 0.1M
2025-04-30 35.50 36.70 34.30 35.50 0.0M
2025-04-29 36.00 37.00 34.00 35.50 0.0M
2025-04-28 36.00 36.20 35.00 36.00 0.0M
2025-04-25 36.00 36.33 36.33 36.00 0.0M
2025-04-24 36.00 35.23 35.23 36.00 0.0M
2025-04-23 36.00 35.80 35.80 36.00 0.0M
2025-04-22 35.50 37.80 34.00 36.00 0.0M
2025-04-17 35.50 35.20 35.20 35.50 0.0M
2025-04-16 35.50 34.10 34.00 35.50 0.0M
2025-04-15 34.50 37.00 34.00 35.50 0.0M
2025-04-14 34.00 35.00 34.00 34.50 0.0M
2025-04-11 34.00 34.40 34.40 34.00 0.0M
2025-04-10 34.50 35.00 33.07 34.00 0.0M
2025-04-09 33.00 34.00 32.00 33.00 0.0M
2025-04-08 33.00 34.00 32.00 33.00 0.0M
2025-04-07 33.50 33.65 31.10 33.00 0.1M
2025-04-04 37.00 37.00 33.00 33.50 0.1M
2025-04-03 36.50 39.00 36.00 37.00 0.0M
2025-04-02 37.50 37.00 35.50 36.00 0.1M
2025-04-01 39.00 40.00 36.00 37.50 0.0M
2025-03-31 39.00 39.80 37.20 39.00 0.0M
2025-03-28 39.00 38.00 38.00 39.00 0.0M
2025-03-27 39.00 38.00 38.00 39.00 0.0M
2025-03-26 39.00 40.00 38.00 39.00 0.0M
2025-03-25 39.50 39.80 38.00 39.00 0.0M
2025-03-24 39.50 40.00 39.00 39.50 0.0M
2025-03-21 39.50 40.40 39.00 40.00 0.0M
2025-03-20 39.50 40.00 39.00 40.00 0.0M
2025-03-19 39.50 40.00 39.00 39.00 0.0M
2025-03-18 39.50 39.88 39.00 39.50 0.0M
2025-03-17 39.50 40.00 39.00 39.50 0.1M
2025-03-14 39.50 39.99 39.00 39.50 0.0M
2025-03-13 39.50 40.00 39.00 39.50 0.0M
2025-03-12 39.50 40.00 39.50 39.50 0.0M
2025-03-11 41.50 41.00 38.60 39.50 0.0M
2025-03-10 41.50 42.00 40.20 41.50 0.0M
2025-03-07 43.00 42.12 40.20 41.50 0.0M
2025-03-06 43.00 44.00 42.12 43.00 0.0M
2025-03-05 42.50 44.00 41.00 42.50 0.0M
2025-03-04 42.50 43.00 43.00 42.50 0.0M
2025-03-03 42.50 44.00 41.22 43.00 0.0M
2025-02-28 42.50 41.22 41.22 42.50 0.0M
2025-02-27 42.50 41.22 41.22 42.50 0.0M
2025-02-26 42.50 44.00 41.00 42.50 0.0M
2025-02-25 42.50 41.00 41.00 42.50 0.0M
2025-02-24 43.50 44.00 41.00 42.50 0.0M
2025-02-21 45.50 46.00 43.00 43.50 0.0M
2025-02-20 45.50 47.00 45.05 45.50 0.0M
2025-02-19 45.50 45.80 45.06 45.50 0.0M
2025-02-18 45.50 46.00 45.06 45.50 0.0M
2025-02-17 45.50 46.00 44.00 45.00 0.0M
2025-02-14 45.50 46.00 45.00 45.50 0.0M
2025-02-13 45.50 46.00 45.00 45.50 0.0M
2025-02-12 45.50 45.88 44.20 45.50 0.0M
2025-02-11 46.00 47.00 45.06 45.50 0.1M
2025-02-10 46.00 47.00 45.00 46.00 0.0M
2025-02-07 45.50 46.00 45.00 46.00 0.0M
2025-02-06 45.50 46.00 45.00 45.50 0.0M
2025-02-05 45.50 46.00 46.00 45.50 0.0M
2025-02-04 45.50 46.00 46.00 45.50 0.0M
2025-02-03 45.50 46.00 45.86 45.50 0.0M
2025-01-31 45.50 46.60 45.65 45.50 0.0M
2025-01-30 45.50 45.94 45.94 45.50 0.0M
2025-01-29 45.50 46.79 45.00 45.50 0.0M
2025-01-28 45.50 46.00 45.00 45.50 0.0M
2025-01-27 43.00 47.00 42.00 45.50 0.3M
2025-01-24 42.50 44.00 42.00 43.00 0.1M
2025-01-23 42.00 43.00 41.00 43.00 0.1M
2025-01-22 42.00 42.34 42.30 42.00 0.0M
2025-01-21 42.50 42.60 41.00 42.00 0.1M
2025-01-20 42.00 43.00 41.84 42.00 0.0M
2025-01-17 42.00 43.00 41.75 42.00 0.0M
2025-01-16 41.50 43.00 41.00 42.00 0.1M
2025-01-15 40.00 40.40 39.69 40.00 0.0M
2025-01-14 40.00 40.40 39.56 40.00 0.0M
2025-01-13 39.50 40.40 39.35 40.00 0.1M
2025-01-10 39.00 39.89 39.00 39.50 0.1M
2025-01-09 39.00 40.00 38.42 39.00 0.0M
2025-01-08 39.00 40.00 38.00 39.00 0.1M
2025-01-07 37.50 38.00 37.00 37.50 0.0M
2025-01-06 37.50 37.65 37.00 37.50 0.0M
2025-01-03 37.50 38.00 37.00 37.50 0.1M
2025-01-02 37.50 38.00 37.00 37.50 0.0M