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
2022-12-30 116.96 116.69 111.96 113.96 0.0M
2022-12-29 115.96 116.96 113.96 116.96 0.0M
2022-12-28 115.96 114.96 113.96 115.96 0.0M
2022-12-23 116.96 114.96 113.96 115.96 0.0M
2022-12-22 116.96 116.96 113.96 116.96 0.0M
2022-12-21 117.46 119.96 113.96 116.96 0.0M
2022-12-20 117.46 119.96 118.36 117.46 0.0M
2022-12-19 117.46 119.96 116.96 117.46 0.0M
2022-12-16 117.46 119.70 114.96 117.46 0.0M
2022-12-15 117.46 119.96 114.96 117.46 0.0M
2022-12-14 117.46 119.96 116.96 117.46 0.0M
2022-12-13 117.46 119.41 114.96 117.46 0.0M
2022-12-12 119.96 119.96 117.96 117.46 0.0M
2022-12-09 119.96 121.96 121.96 119.96 0.0M
2022-12-08 120.96 118.86 117.96 119.96 0.0M
2022-12-07 120.96 123.96 117.96 120.96 0.0M
2022-12-06 121.96 123.96 119.96 120.96 0.1M
2022-12-05 120.96 125.96 123.81 121.96 0.0M
2022-12-02 119.96 123.81 119.46 120.96 0.0M
2022-12-01 119.46 121.96 116.84 119.96 0.1M
2022-11-30 119.96 121.96 116.96 119.46 0.0M
2022-11-29 119.96 120.84 118.30 119.96 0.0M
2022-11-28 122.46 121.56 114.96 119.96 0.1M
2022-11-25 126.46 127.16 119.96 122.46 0.1M
2022-11-24 122.46 128.96 119.96 126.46 0.1M
2022-11-23 119.96 121.96 117.96 119.96 0.0M
2022-11-22 119.96 121.96 118.22 119.96 0.0M
2022-11-21 119.96 121.15 117.96 119.96 0.0M
2022-11-18 119.96 121.22 119.16 119.96 0.0M
2022-11-17 119.96 121.66 117.96 117.96 0.0M
2022-11-16 119.96 119.63 119.63 119.96 0.0M
2022-11-15 119.96 121.96 121.96 119.96 0.0M
2022-11-14 119.96 119.63 119.63 119.96 0.0M
2022-11-11 118.96 121.96 117.62 119.96 0.0M
2022-11-10 118.96 121.96 117.62 118.96 0.0M
2022-11-09 119.46 119.76 116.96 118.96 0.0M
2022-11-08 120.46 121.76 117.96 119.46 0.0M
2022-11-07 120.46 122.96 118.06 120.46 0.0M
2022-11-04 122.46 120.96 117.76 120.46 0.0M
2022-11-03 122.46 122.34 122.31 122.46 0.0M
2022-11-02 122.46 123.96 120.96 122.46 0.0M
2022-11-01 122.46 122.31 120.96 122.46 0.0M
2022-10-31 122.46 122.36 120.96 122.46 0.0M
2022-10-28 122.46 122.40 120.96 122.46 0.0M
2022-10-27 122.46 123.96 121.46 122.46 0.0M
2022-10-26 122.46 123.20 121.62 122.46 0.0M
2022-10-25 122.96 123.36 121.64 122.46 0.0M
2022-10-24 122.96 124.96 121.21 122.96 0.0M
2022-10-21 122.96 124.96 121.16 122.96 0.0M
2022-10-20 119.96 126.96 121.46 122.96 0.1M
2022-10-19 114.96 119.96 115.96 119.46 0.1M
2022-10-18 112.96 114.40 114.21 112.96 0.0M
2022-10-17 112.96 115.96 109.97 112.96 0.0M
2022-10-14 110.96 115.96 110.22 112.96 0.0M
2022-10-13 112.96 112.36 109.97 110.96 0.0M
2022-10-12 112.46 114.40 110.96 112.96 0.0M
2022-10-11 110.46 112.41 107.97 110.96 0.0M
2022-10-10 110.46 112.71 109.52 110.46 0.0M
2022-10-07 110.46 112.41 107.97 110.46 0.0M
2022-10-06 110.46 110.37 107.97 110.46 0.0M
2022-10-05 107.47 110.96 106.97 110.46 0.0M
2022-10-04 111.46 113.96 106.97 107.47 0.0M
2022-10-03 113.46 114.20 108.97 111.46 0.0M
2022-09-30 116.46 117.96 111.96 113.46 0.0M
2022-09-29 113.96 120.96 112.96 116.46 0.1M
2022-09-28 116.96 117.96 113.96 113.96 0.0M
2022-09-27 117.96 119.96 116.56 116.96 0.0M
2022-09-26 120.96 119.96 116.20 118.96 0.0M
2022-09-23 118.96 121.96 118.63 120.96 0.0M
2022-09-22 128.96 129.96 118.30 118.96 0.0M
2022-09-21 131.96 130.00 129.96 128.96 0.0M
2022-09-20 141.95 143.95 127.96 127.96 0.1M
2022-09-16 139.46 140.96 135.96 137.96 0.0M
2022-09-15 139.46 141.84 136.96 139.96 0.0M
2022-09-14 139.96 141.95 137.20 139.46 0.0M
2022-09-13 134.46 144.95 134.96 141.95 0.1M
2022-09-12 130.46 134.96 128.76 134.46 0.0M
2022-09-09 131.46 132.96 131.66 130.46 0.0M
2022-09-08 131.46 132.84 128.76 131.46 0.0M
2022-09-07 131.46 131.51 131.40 131.46 0.0M
2022-09-06 132.46 134.96 127.96 131.46 0.0M
2022-09-05 132.46 133.80 129.39 132.46 0.0M
2022-09-02 128.46 134.96 126.36 132.46 0.1M
2022-09-01 126.46 130.96 122.76 128.46 0.1M
2022-08-31 123.96 126.96 119.96 123.46 0.0M
2022-08-30 125.96 127.40 121.96 123.96 0.0M
2022-08-26 123.46 128.36 122.61 125.96 0.0M
2022-08-25 125.96 126.40 122.56 123.46 0.0M
2022-08-24 127.46 125.56 124.10 126.96 0.0M
2022-08-23 127.46 125.71 125.71 127.46 0.0M
2022-08-22 127.46 129.40 125.71 127.46 0.0M
2022-08-19 133.46 136.96 124.96 127.46 0.0M
2022-08-18 133.46 136.96 129.96 133.46 0.0M
2022-08-17 133.46 136.96 129.96 133.46 0.0M
2022-08-16 127.96 129.96 124.96 127.96 0.0M
2022-08-15 123.96 129.76 124.96 127.96 0.0M
2022-08-12 121.46 124.96 119.16 119.96 0.0M
2022-08-11 122.46 122.85 119.96 121.46 0.0M
2022-08-10 126.46 127.86 120.22 122.46 0.0M
2022-08-09 128.96 128.86 123.96 126.46 0.0M
2022-08-08 131.46 134.96 127.96 130.46 0.0M
2022-08-05 134.46 133.66 126.46 131.46 0.0M
2022-08-04 134.46 137.10 132.56 134.46 0.0M
2022-08-03 134.46 132.56 131.96 134.46 0.0M
2022-08-02 139.46 141.18 132.20 134.96 0.2M
2022-08-01 137.96 140.70 134.46 139.46 0.1M
2022-07-29 136.96 139.96 135.54 137.96 0.0M
2022-07-28 130.96 138.84 133.21 136.96 0.0M
2022-07-27 128.46 129.46 129.46 128.46 0.0M
2022-07-26 128.46 131.76 128.76 128.46 0.0M
2022-07-25 127.46 131.76 127.24 128.46 0.0M
2022-07-22 122.96 135.96 124.60 130.96 0.2M
2022-07-21 112.96 122.70 110.96 121.46 0.2M
2022-07-20 107.97 109.97 107.19 107.97 0.0M
2022-07-19 104.97 109.97 103.97 107.97 0.0M
2022-07-18 104.97 105.97 103.97 104.97 0.0M
2022-07-15 104.97 105.41 103.97 104.97 0.0M
2022-07-14 109.97 114.46 102.19 104.97 0.1M
2022-07-13 108.97 111.96 107.97 111.96 0.0M
2022-07-12 110.96 111.41 104.97 108.97 0.0M
2022-07-11 111.96 113.96 109.97 110.96 0.0M
2022-07-08 110.96 112.96 109.97 111.96 0.0M
2022-07-07 110.96 111.71 109.97 109.97 0.0M
2022-07-06 111.96 112.40 110.17 110.96 0.0M
2022-07-05 118.46 115.18 109.97 111.96 0.0M
2022-07-04 118.46 121.96 114.96 118.46 0.0M
2022-07-01 120.96 121.18 114.20 118.46 0.0M
2022-06-30 120.96 121.90 119.19 120.96 0.0M
2022-06-29 120.96 122.84 119.62 120.96 0.0M
2022-06-28 120.96 123.10 119.71 120.96 0.0M
2022-06-27 120.96 123.96 117.96 120.96 0.1M
2022-06-24 120.96 121.20 118.42 120.96 0.0M
2022-06-23 120.96 123.96 119.96 123.96 0.0M
2022-06-22 120.96 123.96 118.46 120.96 0.0M
2022-06-21 117.46 121.96 116.02 120.96 0.0M
2022-06-20 120.96 121.96 114.96 117.46 0.0M
2022-06-17 120.96 121.96 119.96 120.96 0.0M
2022-06-16 122.96 123.86 117.96 120.96 0.0M
2022-06-15 123.46 124.18 121.46 122.96 0.1M
2022-06-14 125.96 124.96 121.46 123.46 0.1M
2022-06-13 126.96 127.34 122.96 125.96 0.0M
2022-06-10 130.46 129.96 124.96 126.96 0.0M
2022-06-09 127.46 132.40 128.96 130.46 0.0M
2022-06-08 130.46 134.96 124.96 124.96 0.0M
2022-06-07 133.46 134.76 128.40 130.46 0.0M
2022-06-06 135.46 137.40 129.96 135.46 0.1M
2022-06-01 136.50 137.84 132.00 135.50 0.0M
2022-05-31 136.50 140.00 133.66 136.50 0.0M
2022-05-30 136.50 140.00 133.66 136.50 0.0M
2022-05-27 137.50 140.00 132.00 136.50 0.1M
2022-05-26 137.50 140.00 135.00 137.50 0.0M
2022-05-25 142.50 145.00 135.00 143.00 0.0M
2022-05-24 142.50 144.45 143.24 142.50 0.0M
2022-05-23 147.50 147.00 140.00 142.50 0.0M
2022-05-20 147.50 147.25 145.00 147.50 0.0M
2022-05-19 147.50 148.80 145.00 147.50 0.0M
2022-05-18 142.50 151.20 144.00 147.50 0.1M
2022-05-17 133.00 143.56 131.50 141.50 0.1M
2022-05-16 132.50 135.00 134.79 132.50 0.0M
2022-05-13 131.50 135.00 130.00 132.50 0.0M
2022-05-12 137.50 135.00 130.26 131.50 0.1M
2022-05-11 139.00 142.00 135.00 137.50 0.0M
2022-05-10 132.50 139.70 130.55 139.00 0.0M
2022-05-09 147.50 145.00 130.00 132.50 0.1M
2022-05-06 150.50 151.20 146.00 148.00 0.0M
2022-05-05 148.00 155.00 146.67 150.50 0.0M
2022-05-04 152.50 153.20 147.00 148.00 0.0M
2022-05-03 157.50 155.00 150.00 152.50 0.0M
2022-04-29 160.00 160.00 155.00 157.50 0.0M
2022-04-28 160.00 162.56 155.00 160.00 0.0M
2022-04-27 157.50 165.00 155.00 160.00 0.0M
2022-04-26 157.50 160.10 155.00 160.00 0.0M
2022-04-25 157.50 161.45 155.00 157.50 0.0M
2022-04-22 160.00 165.00 155.00 157.50 0.0M
2022-04-21 162.50 163.70 160.00 162.50 0.0M
2022-04-20 165.00 166.00 160.30 162.50 0.0M
2022-04-19 161.00 168.80 160.00 165.00 0.1M
2022-04-14 156.00 170.00 155.00 161.00 0.1M
2022-04-13 162.50 164.30 150.00 156.00 0.1M
2022-04-12 172.50 175.00 155.25 162.50 0.2M
2022-04-11 176.50 177.44 165.01 175.00 0.0M
2022-04-08 180.50 185.00 173.00 176.50 0.1M
2022-04-07 179.00 185.00 176.00 180.50 0.1M
2022-04-06 182.50 188.00 175.00 179.00 0.1M
2022-04-05 179.50 189.88 175.26 182.50 0.2M
2022-04-04 166.00 184.00 167.26 175.00 0.2M
2022-04-01 168.50 175.08 162.00 166.00 0.2M
2022-03-31 152.50 175.00 155.00 155.00 0.1M
2022-03-30 156.00 158.00 150.00 152.50 0.1M
2022-03-29 141.00 165.00 140.00 156.00 0.3M
2022-03-28 130.00 145.00 125.10 141.00 0.3M
2022-03-25 116.50 124.00 117.00 121.50 0.0M
2022-03-24 118.00 117.00 112.00 116.50 0.1M
2022-03-23 126.00 130.00 118.00 120.50 0.0M
2022-03-22 126.00 126.00 122.96 126.00 0.0M
2022-03-21 126.00 128.45 124.00 126.00 0.0M
2022-03-18 126.00 126.25 126.25 126.00 0.0M
2022-03-17 126.00 126.99 123.12 126.00 0.0M
2022-03-16 121.50 127.44 122.00 126.00 0.1M
2022-03-15 119.00 121.24 121.00 121.50 0.0M
2022-03-14 121.00 123.00 118.00 119.00 0.0M
2022-03-11 111.00 125.00 113.55 121.00 0.1M
2022-03-10 109.00 113.55 105.04 111.00 0.0M
2022-03-09 110.00 109.99 104.00 109.00 0.1M
2022-03-08 106.50 109.44 103.70 110.00 0.0M
2022-03-07 111.00 109.44 103.00 106.50 0.0M
2022-03-04 116.00 115.00 108.55 111.00 0.4M
2022-03-03 120.00 124.00 114.00 117.00 0.0M
2022-03-02 122.00 120.90 115.66 120.00 0.0M
2022-03-01 122.00 118.40 118.40 122.00 0.0M
2022-02-28 122.00 123.00 123.00 122.00 0.0M
2022-02-25 123.00 123.00 119.50 124.00 0.0M
2022-02-24 124.00 126.00 115.00 123.00 0.0M
2022-02-23 126.00 124.14 124.00 125.50 0.0M
2022-02-22 123.00 127.90 118.00 126.00 0.1M
2022-02-21 124.50 123.10 120.00 124.50 0.0M
2022-02-18 121.00 124.74 120.50 124.50 0.0M
2022-02-17 128.00 129.14 120.00 121.00 0.0M
2022-02-16 127.00 128.40 124.72 128.00 0.0M
2022-02-15 126.00 127.00 126.20 127.00 0.0M
2022-02-14 131.50 132.77 118.00 124.00 0.2M
2022-02-11 137.00 135.54 122.00 131.50 0.2M
2022-02-10 137.00 138.44 132.00 137.00 0.0M
2022-02-09 137.50 139.70 135.00 135.00 0.0M
2022-02-08 140.00 138.11 135.00 137.50 0.0M
2022-02-07 142.50 142.00 139.50 140.00 0.0M
2022-02-04 144.00 147.90 139.71 142.50 0.1M
2022-02-03 136.50 148.00 135.00 144.00 0.2M
2022-02-02 125.50 139.40 128.80 138.00 0.3M
2022-02-01 122.50 123.40 118.40 121.00 0.0M
2022-01-31 126.00 130.00 120.00 122.50 0.0M
2022-01-28 129.50 131.80 123.55 126.00 0.0M
2022-01-27 113.00 133.88 112.00 129.50 0.2M
2022-01-26 112.50 110.10 110.00 112.00 0.0M
2022-01-25 109.00 114.00 98.80 112.50 0.1M
2022-01-24 117.50 120.00 104.00 109.00 0.0M
2022-01-21 126.50 125.00 118.00 117.50 0.0M
2022-01-20 123.50 125.24 120.20 126.50 0.0M
2022-01-19 126.50 127.40 122.60 123.50 0.0M
2022-01-18 126.50 125.25 125.25 126.50 0.0M
2022-01-17 126.50 126.50 126.50 126.50 0.0M
2022-01-14 130.00 130.80 126.00 126.50 0.0M
2022-01-13 132.50 133.60 128.38 130.00 0.0M
2022-01-12 132.50 134.10 130.00 132.50 0.0M
2022-01-11 132.50 135.00 131.40 132.50 0.0M
2022-01-10 125.50 135.40 122.00 132.50 0.1M
2022-01-07 123.50 124.25 123.90 123.50 0.0M
2022-01-06 124.50 126.00 122.00 123.50 0.0M
2022-01-05 125.50 125.95 122.00 124.50 0.0M
2022-01-04 126.50 129.00 122.00 125.50 0.0M