Capital Gearing Trust Plc (CGT)

CGT
🏛️ イギリス →
4,875.00
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
2023-12-29 4,648.86 4,678.79 4,628.91 4,668.81 0.0M
2023-12-28 4,644.87 4,668.81 4,623.92 4,653.85 0.0M
2023-12-27 4,603.97 4,653.85 4,603.97 4,648.86 0.0M
2023-12-22 4,644.87 4,648.86 4,625.25 4,628.91 0.0M
2023-12-21 4,669.06 4,678.79 4,608.95 4,623.92 0.0M
2023-12-20 4,628.91 4,668.81 4,584.93 4,663.82 0.1M
2023-12-19 4,569.05 4,603.97 4,534.13 4,603.97 0.1M
2023-12-18 4,554.09 4,589.00 4,489.24 4,549.10 0.1M
2023-12-15 4,512.10 4,598.98 4,499.22 4,564.06 0.1M
2023-12-14 4,584.01 4,618.93 4,494.23 4,524.16 0.0M
2023-12-13 4,519.17 4,579.03 4,519.17 4,519.17 0.1M
2023-12-12 4,536.95 4,574.04 4,509.19 4,529.15 0.0M
2023-12-11 4,541.79 4,541.79 4,489.24 4,519.17 0.1M
2023-12-08 4,535.13 4,535.13 4,490.54 4,494.23 0.0M
2023-12-07 4,564.06 4,589.00 4,469.29 4,504.21 0.0M
2023-12-06 4,459.31 4,564.06 4,454.32 4,549.10 0.1M
2023-12-05 4,450.32 4,589.00 4,445.35 4,489.24 0.1M
2023-12-04 4,458.51 4,514.18 4,444.35 4,444.35 0.0M
2023-12-01 4,477.60 4,514.18 4,444.35 4,459.31 0.1M
2023-11-30 4,503.99 4,521.66 4,439.36 4,444.35 0.1M
2023-11-29 4,511.50 4,544.11 4,454.32 4,494.23 0.1M
2023-11-28 4,542.23 4,554.09 4,510.19 4,534.13 0.0M
2023-11-27 4,540.12 4,544.11 4,494.23 4,544.11 0.0M
2023-11-24 4,579.03 4,583.81 4,474.28 4,544.11 0.0M
2023-11-23 4,569.05 4,598.98 4,524.26 4,559.07 0.0M
2023-11-22 4,612.70 4,633.89 4,561.67 4,603.97 0.0M
2023-11-21 4,529.15 4,613.94 4,504.21 4,579.03 0.0M
2023-11-20 4,519.17 4,586.01 4,519.17 4,549.10 0.0M
2023-11-17 4,519.17 4,554.09 4,484.25 4,549.10 0.1M
2023-11-16 4,509.25 4,529.15 4,488.44 4,529.15 0.0M
2023-11-15 4,509.19 4,524.16 4,469.29 4,509.19 0.1M
2023-11-14 4,484.25 4,529.15 4,479.27 4,489.24 0.1M
2023-11-13 4,469.29 4,539.12 4,436.87 4,509.19 0.1M
2023-11-10 4,453.35 4,459.31 4,444.35 4,459.31 0.0M
2023-11-09 4,431.13 4,464.30 4,429.38 4,464.30 0.0M
2023-11-08 4,424.40 4,474.28 4,364.54 4,469.29 0.1M
2023-11-07 4,441.46 4,474.28 4,429.38 4,469.29 0.1M
2023-11-06 4,441.46 4,470.69 4,435.00 4,454.32 0.0M
2023-11-03 4,464.30 4,464.30 4,424.40 4,464.30 0.0M
2023-11-02 4,354.56 4,474.28 4,354.56 4,474.28 0.1M
2023-11-01 4,379.95 4,449.34 4,314.66 4,359.55 0.1M
2023-10-31 4,510.28 4,510.28 4,374.52 4,384.49 0.1M
2023-10-30 4,511.19 4,534.13 4,499.22 4,514.18 0.0M
2023-10-27 4,511.19 4,521.31 4,499.22 4,504.21 0.1M
2023-10-26 4,499.22 4,539.12 4,494.23 4,499.22 0.1M
2023-10-25 4,499.22 4,529.15 4,454.32 4,524.16 0.1M
2023-10-24 4,491.24 4,517.17 4,490.74 4,499.22 0.1M
2023-10-23 4,501.21 4,516.18 4,461.51 4,489.24 0.1M
2023-10-20 4,513.02 4,534.13 4,484.25 4,489.24 0.1M
2023-10-19 4,525.49 4,539.12 4,509.19 4,509.19 0.1M
2023-10-18 4,559.07 4,569.05 4,519.17 4,524.16 0.0M
2023-10-17 4,535.13 4,598.98 4,522.16 4,598.98 0.1M
2023-10-16 4,544.11 4,574.04 4,529.15 4,529.15 0.1M
2023-10-13 4,565.63 4,565.65 4,504.21 4,544.11 0.1M
2023-10-12 4,529.15 4,564.06 4,529.15 4,554.09 0.1M
2023-10-11 4,525.15 4,549.10 4,499.22 4,539.12 0.0M
2023-10-10 4,514.58 4,554.09 4,508.00 4,519.17 0.0M
2023-10-09 4,493.23 4,524.16 4,489.24 4,504.21 0.1M
2023-10-06 4,503.96 4,514.18 4,489.24 4,489.24 0.0M
2023-10-05 4,508.69 4,519.17 4,499.22 4,499.22 0.1M
2023-10-04 4,517.92 4,529.15 4,494.23 4,494.23 0.1M
2023-10-03 4,554.09 4,557.11 4,524.16 4,524.16 0.1M
2023-10-02 4,613.94 4,613.94 4,544.11 4,544.11 0.0M
2023-09-29 4,553.94 4,603.97 4,553.94 4,574.04 0.1M
2023-09-28 4,587.80 4,603.97 4,549.10 4,549.10 0.0M
2023-09-27 4,594.99 4,608.95 4,589.00 4,589.00 0.0M
2023-09-26 4,591.08 4,608.95 4,574.04 4,593.99 0.0M
2023-09-25 4,602.37 4,608.95 4,579.03 4,598.98 0.1M
2023-09-22 4,602.94 4,613.94 4,586.98 4,608.95 0.1M
2023-09-21 4,574.04 4,618.93 4,574.04 4,603.97 0.0M
2023-09-20 4,592.99 4,618.93 4,584.01 4,598.98 0.0M
2023-09-19 4,579.03 4,603.97 4,579.03 4,579.03 0.1M
2023-09-18 4,602.97 4,623.92 4,574.04 4,593.99 0.1M
2023-09-15 4,648.86 4,648.86 4,579.03 4,603.97 0.1M
2023-09-14 4,569.05 4,718.69 4,569.05 4,718.69 0.1M
2023-09-13 4,560.07 4,584.01 4,554.09 4,569.05 0.0M
2023-09-12 4,520.84 4,569.05 4,504.21 4,559.07 0.1M
2023-09-11 4,554.09 4,559.07 4,542.78 4,554.09 0.0M
2023-09-08 4,547.07 4,564.06 4,545.11 4,564.06 0.1M
2023-09-07 4,536.28 4,559.07 4,534.13 4,544.11 0.1M
2023-09-06 4,532.89 4,549.10 4,531.59 4,544.11 0.1M
2023-09-05 4,527.40 4,559.07 4,524.16 4,534.13 0.1M
2023-09-04 4,551.09 4,559.07 4,529.15 4,529.15 0.0M
2023-09-01 4,539.12 4,554.09 4,519.17 4,544.11 0.0M
2023-08-31 4,524.16 4,545.11 4,517.17 4,534.13 0.1M
2023-08-30 4,519.17 4,544.11 4,499.22 4,519.17 0.1M
2023-08-29 4,489.24 4,526.15 4,489.24 4,514.18 0.1M
2023-08-25 4,496.18 4,514.18 4,479.26 4,504.21 0.0M
2023-08-24 4,474.28 4,515.13 4,474.28 4,479.26 0.0M
2023-08-23 4,462.55 4,499.22 4,460.11 4,479.26 0.0M
2023-08-22 4,439.36 4,484.25 4,439.36 4,474.28 0.0M
2023-08-21 4,467.29 4,467.29 4,449.34 4,449.34 0.1M
2023-08-18 4,463.32 4,477.53 4,454.32 4,459.31 0.1M
2023-08-17 4,479.26 4,494.23 4,464.30 4,489.24 0.1M
2023-08-16 4,489.24 4,505.42 4,484.25 4,484.25 0.0M
2023-08-15 4,514.18 4,529.15 4,494.23 4,494.23 0.1M
2023-08-14 4,524.16 4,549.10 4,514.18 4,514.18 0.1M
2023-08-11 4,529.26 4,543.96 4,489.24 4,514.18 0.1M
2023-08-10 4,559.07 4,593.99 4,534.13 4,534.13 0.0M
2023-08-09 4,574.04 4,574.04 4,529.15 4,554.09 0.0M
2023-08-08 4,529.15 4,728.10 4,529.15 4,559.07 0.1M
2023-08-07 4,531.13 4,552.49 4,522.91 4,529.15 0.1M
2023-08-04 4,524.19 4,549.10 4,519.17 4,539.12 0.0M
2023-08-03 4,534.13 4,549.10 4,519.17 4,544.11 0.0M
2023-08-02 4,548.00 4,559.07 4,529.15 4,529.15 0.1M
2023-08-01 4,594.76 4,603.97 4,554.09 4,554.09 0.2M
2023-07-31 4,568.31 4,593.99 4,544.11 4,569.05 0.1M
2023-07-28 4,560.07 4,574.04 4,549.10 4,574.04 0.0M
2023-07-27 4,565.26 4,589.00 4,534.13 4,574.04 0.1M
2023-07-26 4,567.05 4,584.01 4,549.10 4,564.06 0.0M
2023-07-25 4,590.74 4,594.49 4,566.72 4,579.03 0.0M
2023-07-24 4,559.07 4,589.00 4,539.12 4,574.04 0.0M
2023-07-21 4,569.05 4,589.00 4,554.09 4,579.03 0.2M
2023-07-20 4,565.06 4,584.01 4,535.80 4,584.01 0.1M
2023-07-19 4,544.11 4,579.03 4,514.94 4,579.03 0.1M
2023-07-18 4,479.26 4,519.17 4,479.26 4,519.17 0.3M
2023-07-17 4,503.28 4,514.18 4,479.26 4,484.25 0.0M
2023-07-14 4,504.37 4,527.15 4,479.26 4,504.21 0.0M
2023-07-13 4,494.83 4,530.00 4,479.26 4,509.19 0.1M
2023-07-12 4,460.68 4,534.13 4,444.35 4,514.18 0.1M
2023-07-11 4,469.29 4,481.60 4,444.35 4,464.30 0.1M
2023-07-10 4,473.27 4,489.24 4,465.00 4,469.29 0.1M
2023-07-07 4,474.28 4,480.25 4,464.30 4,464.30 0.1M
2023-07-06 4,515.18 4,534.13 4,464.30 4,464.30 0.1M
2023-07-05 4,523.56 4,544.11 4,509.19 4,514.18 0.1M
2023-07-04 4,521.16 4,544.11 4,519.17 4,524.16 0.1M
2023-07-03 4,518.17 4,539.12 4,508.27 4,534.13 0.1M
2023-06-30 4,505.23 4,539.12 4,504.21 4,529.15 0.1M
2023-06-29 4,523.13 4,532.24 4,514.18 4,519.17 0.1M
2023-06-28 4,494.23 4,539.52 4,494.23 4,529.15 0.0M
2023-06-27 4,509.19 4,518.17 4,494.23 4,499.22 0.1M
2023-06-26 4,504.21 4,519.17 4,504.21 4,504.21 0.1M
2023-06-23 4,514.18 4,529.15 4,514.18 4,514.18 0.1M
2023-06-22 4,519.17 4,549.10 4,519.17 4,524.16 0.1M
2023-06-21 4,523.66 4,555.60 4,519.17 4,529.15 0.1M
2023-06-20 4,539.12 4,559.07 4,524.16 4,534.13 0.1M
2023-06-19 4,554.09 4,555.10 4,539.12 4,539.12 0.2M
2023-06-16 4,567.05 4,579.21 4,554.09 4,559.07 0.1M
2023-06-15 4,598.98 4,598.98 4,559.07 4,564.06 0.0M
2023-06-14 4,581.02 4,583.85 4,569.05 4,569.05 0.1M
2023-06-13 4,589.00 4,603.97 4,574.04 4,574.04 0.1M
2023-06-12 4,574.95 4,618.93 4,569.05 4,593.99 0.1M
2023-06-09 4,594.99 4,598.98 4,574.04 4,574.04 0.1M
2023-06-08 4,584.01 4,605.96 4,584.01 4,584.01 0.1M
2023-06-07 4,598.56 4,618.93 4,593.99 4,598.98 0.1M
2023-06-06 4,608.75 4,618.93 4,593.99 4,598.98 0.1M
2023-06-05 4,708.71 4,708.71 4,608.95 4,608.95 0.1M
2023-06-02 4,708.71 4,748.62 4,668.81 4,718.69 0.0M
2023-06-01 4,675.78 4,713.70 4,645.77 4,698.74 0.1M
2023-05-31 4,697.39 4,738.64 4,681.28 4,703.73 0.1M
2023-05-30 4,648.86 4,693.75 4,648.86 4,673.80 0.1M
2023-05-26 4,656.84 4,688.76 4,648.86 4,648.86 0.1M
2023-05-25 4,668.81 4,673.80 4,638.88 4,638.88 0.1M
2023-05-24 4,663.82 4,688.76 4,648.86 4,683.77 0.1M
2023-05-23 4,683.77 4,723.68 4,653.85 4,673.80 0.1M
2023-05-22 4,675.05 4,693.75 4,663.82 4,668.81 0.1M
2023-05-19 4,689.96 4,698.74 4,673.80 4,678.79 0.1M
2023-05-18 4,688.76 4,703.73 4,678.79 4,688.76 0.0M
2023-05-17 4,691.02 4,713.70 4,678.79 4,698.74 0.0M
2023-05-16 4,698.09 4,708.71 4,686.44 4,703.73 0.0M
2023-05-15 4,692.75 4,728.67 4,678.79 4,688.76 0.1M
2023-05-12 4,673.80 4,713.70 4,673.80 4,678.79 0.0M
2023-05-11 4,665.64 4,738.64 4,643.87 4,688.76 0.0M
2023-05-10 4,659.83 4,688.76 4,648.86 4,678.79 0.0M
2023-05-09 4,678.79 4,678.79 4,652.30 4,653.85 0.0M
2023-05-05 4,658.83 4,713.70 4,643.87 4,688.76 0.0M
2023-05-04 4,666.82 4,733.66 4,658.83 4,658.83 0.0M
2023-05-03 4,658.83 4,718.69 4,658.83 4,678.79 0.0M
2023-05-02 4,707.72 4,758.60 4,674.00 4,693.75 0.1M
2023-04-28 4,708.71 4,748.62 4,682.78 4,698.74 0.2M
2023-04-27 4,708.47 4,753.61 4,688.76 4,698.74 0.0M
2023-04-26 4,723.68 4,753.61 4,688.76 4,718.69 0.0M
2023-04-25 4,698.14 4,838.40 4,693.75 4,738.64 0.0M
2023-04-24 4,693.75 4,723.68 4,693.75 4,693.75 0.0M
2023-04-21 4,708.71 4,758.60 4,693.75 4,728.67 0.1M
2023-04-20 4,713.70 4,733.66 4,693.75 4,713.70 0.0M
2023-04-19 4,718.69 4,758.60 4,688.76 4,728.67 0.0M
2023-04-18 4,712.78 4,748.62 4,698.74 4,728.67 0.0M
2023-04-17 4,728.67 4,798.50 4,718.69 4,723.68 0.0M
2023-04-14 4,738.74 4,793.51 4,733.66 4,748.62 0.0M
2023-04-13 4,728.67 4,773.56 4,715.14 4,768.57 0.0M
2023-04-12 4,734.25 4,768.57 4,708.71 4,718.69 0.0M
2023-04-11 4,708.71 4,783.54 4,703.23 4,738.64 0.0M
2023-04-06 4,713.70 4,763.58 4,683.77 4,713.70 0.0M
2023-04-05 4,748.62 4,753.61 4,713.70 4,748.62 0.1M
2023-04-04 4,718.69 4,798.50 4,718.69 4,728.67 0.1M
2023-04-03 4,783.54 4,783.54 4,693.75 4,733.66 0.1M
2023-03-31 4,698.74 4,758.60 4,688.76 4,718.69 0.1M
2023-03-30 4,658.83 4,743.63 4,658.83 4,713.70 0.1M
2023-03-29 4,658.83 4,689.69 4,658.83 4,663.82 0.1M
2023-03-28 4,669.52 4,683.28 4,658.83 4,663.82 0.1M
2023-03-27 4,673.80 4,733.66 4,663.82 4,663.82 0.1M
2023-03-24 4,678.79 4,748.62 4,678.79 4,693.75 0.1M
2023-03-23 4,674.55 4,698.74 4,657.28 4,693.75 0.1M
2023-03-22 4,706.22 4,738.64 4,678.79 4,708.71 0.1M
2023-03-21 4,717.92 4,763.98 4,693.75 4,693.75 0.1M
2023-03-20 4,715.20 4,758.60 4,673.80 4,698.74 0.0M
2023-03-17 4,713.70 4,763.58 4,701.23 4,738.64 0.1M
2023-03-16 4,783.54 4,783.54 4,706.72 4,718.69 0.1M
2023-03-15 4,723.68 4,778.55 4,663.82 4,768.57 0.2M
2023-03-14 4,763.58 4,823.44 4,718.69 4,748.62 0.0M
2023-03-13 4,728.67 4,768.57 4,728.67 4,738.64 0.1M
2023-03-10 4,728.67 4,763.58 4,713.70 4,743.63 0.1M
2023-03-09 4,818.45 4,833.42 4,743.63 4,758.60 0.1M
2023-03-08 4,793.76 4,858.36 4,778.55 4,808.48 0.1M
2023-03-07 4,803.49 4,838.40 4,789.89 4,808.48 0.0M
2023-03-06 4,799.15 4,843.39 4,778.55 4,808.48 0.1M
2023-03-03 4,805.48 4,833.42 4,783.54 4,788.52 0.0M
2023-03-02 4,813.46 4,883.30 4,773.56 4,803.49 0.1M
2023-03-01 4,818.45 4,878.31 4,808.62 4,818.45 0.0M
2023-02-28 4,828.43 4,883.30 4,813.46 4,833.42 0.0M
2023-02-27 4,855.86 4,883.30 4,814.18 4,828.43 0.0M
2023-02-24 4,832.02 4,878.31 4,818.45 4,853.37 0.0M
2023-02-23 4,813.21 4,833.42 4,793.51 4,813.46 0.0M
2023-02-22 4,828.43 4,853.37 4,798.50 4,798.50 0.0M
2023-02-21 4,871.33 4,888.28 4,788.52 4,808.48 0.1M
2023-02-20 4,898.26 4,923.20 4,863.34 4,873.32 0.1M
2023-02-17 4,870.33 4,893.27 4,828.43 4,893.27 0.0M
2023-02-16 4,923.20 4,923.20 4,848.38 4,883.30 0.0M
2023-02-15 4,863.34 4,923.20 4,857.11 4,898.26 0.0M
2023-02-14 4,873.32 4,928.19 4,848.38 4,848.38 0.0M
2023-02-13 4,887.29 4,928.19 4,858.36 4,873.32 0.1M
2023-02-10 4,888.51 4,918.21 4,855.36 4,898.26 0.1M
2023-02-09 4,950.14 4,978.07 4,898.26 4,898.26 0.0M
2023-02-08 4,951.13 4,998.02 4,928.19 4,948.14 0.1M
2023-02-07 4,963.11 4,988.05 4,943.15 4,943.15 0.0M
2023-02-06 4,958.12 4,998.02 4,958.12 4,973.08 0.1M
2023-02-03 4,948.14 4,998.02 4,948.14 4,973.08 0.0M
2023-02-02 4,928.19 4,998.02 4,928.19 4,998.02 0.0M
2023-02-01 4,958.12 4,968.09 4,922.65 4,923.20 0.0M
2023-01-31 4,925.45 4,948.14 4,908.24 4,923.20 0.0M
2023-01-30 4,937.17 4,958.12 4,918.21 4,938.17 0.0M
2023-01-27 4,903.25 4,968.09 4,898.26 4,958.12 0.0M
2023-01-26 4,933.18 4,933.18 4,878.31 4,913.22 0.0M
2023-01-25 4,893.27 4,948.14 4,884.69 4,908.24 0.0M
2023-01-24 4,923.20 4,958.12 4,888.28 4,903.25 0.0M
2023-01-23 4,928.21 4,938.17 4,918.21 4,918.21 0.1M
2023-01-20 4,968.09 4,968.09 4,918.21 4,928.19 0.0M
2023-01-19 4,928.94 4,958.12 4,908.24 4,918.21 0.0M
2023-01-18 4,948.15 4,978.07 4,908.24 4,933.18 0.1M
2023-01-17 4,973.08 4,998.02 4,943.15 4,943.15 0.0M
2023-01-16 4,962.11 4,988.05 4,958.12 4,968.09 0.0M
2023-01-13 4,968.20 4,988.05 4,946.15 4,973.08 0.0M
2023-01-12 4,969.09 4,978.07 4,938.17 4,978.07 0.0M
2023-01-11 4,947.14 4,978.07 4,927.51 4,968.09 0.1M
2023-01-10 4,928.19 4,940.48 4,908.17 4,928.19 0.0M
2023-01-09 4,968.09 4,968.09 4,923.20 4,923.20 0.1M
2023-01-06 4,943.15 4,963.11 4,873.32 4,958.12 0.0M
2023-01-05 4,949.34 4,968.09 4,943.15 4,943.15 0.1M
2023-01-04 4,952.93 4,953.75 4,938.17 4,948.14 0.0M
2023-01-03 4,928.19 4,961.97 4,898.56 4,948.14 0.0M