Catalyst Media Group PLC (CMX)

CMX
🏛️ イギリス →
52.50
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 52.50 52.50 52.50 52.50 0.0M
2025-09-25 52.50 52.50 52.50 52.50 0.0M
2025-09-24 52.50 45.00 45.00 52.50 0.0M
2025-09-23 52.50 52.50 52.50 52.50 0.0M
2025-09-22 52.50 52.50 52.50 52.50 0.0M
2025-09-21 52.50 52.50 52.50 52.50 0.0M
2025-09-19 52.50 52.50 52.50 52.50 0.0M
2025-09-18 52.50 52.50 52.50 52.50 0.0M
2025-09-17 52.50 46.80 46.80 52.50 0.0M
2025-09-16 52.50 52.50 52.50 52.50 0.0M
2025-09-15 52.50 52.50 52.50 52.50 0.0M
2025-09-12 52.50 52.50 52.50 52.50 0.0M
2025-09-11 52.50 52.50 52.50 52.50 0.0M
2025-09-10 52.50 52.50 52.50 52.50 0.0M
2025-09-09 52.50 59.00 59.00 52.50 0.0M
2025-09-08 52.50 52.50 52.50 52.50 0.0M
2025-09-05 52.50 46.80 46.80 52.50 0.0M
2025-09-04 52.50 52.50 52.50 52.50 0.0M
2025-09-03 52.50 60.00 60.00 52.50 0.0M
2025-09-02 52.50 52.50 52.50 52.50 0.0M
2025-09-01 52.50 59.00 46.80 52.50 0.4M
2025-08-29 52.50 52.50 52.50 52.50 0.0M
2025-08-28 52.50 52.50 52.50 52.50 0.0M
2025-08-27 52.50 52.50 52.50 52.50 0.0M
2025-08-26 52.50 52.50 52.50 52.50 0.0M
2025-08-22 52.50 52.50 52.50 52.50 0.0M
2025-08-21 52.50 52.50 52.50 52.50 0.0M
2025-08-20 52.50 52.50 52.50 52.50 0.0M
2025-08-19 52.50 46.05 46.05 52.50 0.0M
2025-08-18 52.50 52.50 52.50 52.50 0.0M
2025-08-15 52.50 52.50 52.50 52.50 0.0M
2025-08-14 52.50 60.00 46.05 52.50 0.0M
2025-08-13 52.50 52.50 52.50 52.50 0.0M
2025-08-12 52.50 52.50 52.50 52.50 0.0M
2025-08-11 52.50 59.00 59.00 52.50 0.0M
2025-08-08 55.00 59.00 51.80 52.50 0.0M
2025-08-07 55.00 55.00 55.00 55.00 0.0M
2025-08-06 55.00 55.00 55.00 55.00 0.0M
2025-08-05 55.00 55.00 55.00 55.00 0.0M
2025-08-04 55.00 55.00 55.00 55.00 0.0M
2025-08-03 55.00 55.00 55.00 55.00 0.0M
2025-08-01 55.00 55.00 55.00 55.00 0.0M
2025-07-31 55.00 55.00 55.00 55.00 0.0M
2025-07-30 55.00 59.00 59.00 55.00 0.0M
2025-07-29 55.00 55.00 55.00 55.00 0.0M
2025-07-28 57.50 51.50 51.50 55.00 0.0M
2025-07-25 57.50 57.50 57.50 57.50 0.0M
2025-07-24 57.50 56.00 56.00 57.50 0.0M
2025-07-23 57.50 51.05 51.05 57.50 0.0M
2025-07-22 57.50 57.50 57.50 57.50 0.0M
2025-07-21 57.50 57.50 57.50 57.50 0.0M
2025-07-18 57.50 63.00 63.00 57.50 0.0M
2025-07-17 57.50 57.50 57.50 57.50 0.0M
2025-07-16 57.50 57.50 57.50 57.50 0.0M
2025-07-15 57.50 51.50 51.50 57.50 0.0M
2025-07-14 57.50 57.50 57.50 57.50 0.0M
2025-07-13 57.50 57.50 57.50 57.50 0.0M
2025-07-11 57.50 57.50 57.50 57.50 0.0M
2025-07-10 57.50 64.25 64.25 57.50 0.0M
2025-07-09 57.50 57.50 57.50 57.50 0.0M
2025-07-08 57.50 56.00 56.00 57.50 0.0M
2025-07-07 57.50 64.00 64.00 57.50 0.0M
2025-07-04 57.50 63.00 63.00 57.50 0.0M
2025-07-03 57.50 57.50 57.50 57.50 0.0M
2025-07-02 57.50 51.00 51.00 57.50 0.0M
2025-07-01 57.50 57.50 57.50 57.50 0.0M
2025-06-30 57.50 57.50 57.50 57.50 0.0M
2025-06-27 57.50 64.25 64.25 57.50 0.0M
2025-06-26 57.50 57.50 57.50 57.50 0.0M
2025-06-25 57.50 57.50 57.50 57.50 0.0M
2025-06-24 57.50 57.50 57.50 57.50 0.0M
2025-06-23 57.50 57.50 57.50 57.50 0.0M
2025-06-20 62.50 64.25 51.40 57.50 0.0M
2025-06-19 62.50 55.75 55.75 62.50 0.0M
2025-06-18 60.00 69.65 55.75 62.50 0.0M
2025-06-17 60.00 60.00 60.00 60.00 0.0M
2025-06-16 50.00 65.00 51.00 60.00 0.0M
2025-06-13 50.00 50.00 50.00 50.00 0.0M
2025-06-12 50.00 50.00 50.00 50.00 0.0M
2025-06-11 50.00 50.00 50.00 50.00 0.0M
2025-06-10 50.00 50.00 50.00 50.00 0.0M
2025-06-09 50.00 50.00 50.00 50.00 0.0M
2025-06-06 50.00 50.00 50.00 50.00 0.0M
2025-06-05 50.00 57.00 42.00 50.00 0.0M
2025-06-04 50.00 57.66 57.66 50.00 0.0M
2025-06-03 50.00 57.00 57.00 50.00 0.0M
2025-06-02 50.00 50.00 50.00 50.00 0.0M
2025-05-30 50.00 57.00 57.00 50.00 0.0M
2025-05-29 50.00 50.00 50.00 50.00 0.0M
2025-05-28 50.00 57.66 57.66 50.00 0.0M
2025-05-27 50.00 50.00 50.00 50.00 0.0M
2025-05-23 50.00 57.00 42.00 50.00 0.0M
2025-05-22 50.00 57.00 57.00 50.00 0.0M
2025-05-21 47.50 53.00 40.75 50.00 0.0M
2025-05-20 47.50 53.00 53.00 47.50 0.0M
2025-05-19 47.50 47.50 47.50 47.50 0.0M
2025-05-16 47.50 47.50 47.50 47.50 0.0M
2025-05-15 47.50 47.50 47.50 47.50 0.0M
2025-05-14 47.50 47.50 47.50 47.50 0.0M
2025-05-13 47.50 47.50 47.50 47.50 0.0M
2025-05-12 47.50 42.07 42.07 47.50 0.0M
2025-05-09 47.50 47.50 47.50 47.50 0.0M
2025-05-08 47.50 47.50 47.50 47.50 0.0M
2025-05-07 47.50 42.25 42.25 47.50 0.0M
2025-05-06 47.50 47.50 47.50 47.50 0.0M
2025-05-02 47.50 47.50 47.50 47.50 0.0M
2025-05-01 47.50 53.20 53.20 47.50 0.0M
2025-04-30 47.50 47.50 47.50 47.50 0.0M
2025-04-29 47.50 53.20 40.00 47.50 0.0M
2025-04-28 47.50 53.20 53.20 47.50 0.0M
2025-04-25 47.50 47.50 47.50 47.50 0.0M
2025-04-24 47.50 47.50 47.50 47.50 0.0M
2025-04-23 47.50 52.75 52.75 47.50 0.0M
2025-04-22 47.50 47.50 47.50 47.50 0.0M
2025-04-17 47.50 47.50 47.50 47.50 0.0M
2025-04-16 47.50 40.90 40.90 47.50 0.0M
2025-04-15 47.50 52.75 52.75 47.50 0.0M
2025-04-14 47.50 47.50 47.50 47.50 0.0M
2025-04-11 47.50 55.00 40.00 47.50 0.0M
2025-04-10 47.50 40.00 40.00 47.50 0.0M
2025-04-09 47.50 47.50 47.50 47.50 0.0M
2025-04-08 45.00 48.80 48.80 47.50 0.0M
2025-04-07 32.50 40.00 29.50 45.00 0.0M
2025-04-04 35.00 35.00 35.00 35.00 0.0M
2025-04-03 35.00 37.40 30.00 35.00 0.0M
2025-04-02 40.00 40.00 35.20 40.00 0.0M
2025-04-01 40.00 40.00 35.20 40.00 0.0M
2025-03-31 40.00 40.00 40.00 40.00 0.0M
2025-03-28 51.00 51.00 51.00 51.00 0.0M
2025-03-27 51.00 51.00 51.00 51.00 0.0M
2025-03-26 51.00 51.00 51.00 51.00 0.0M
2025-03-25 51.00 50.52 50.52 51.00 0.0M
2025-03-24 51.00 51.00 51.00 51.00 0.0M
2025-03-21 52.50 52.50 52.50 52.50 0.0M
2025-03-20 52.50 52.50 52.50 52.50 0.0M
2025-03-19 52.50 52.50 52.50 52.50 0.0M
2025-03-18 52.50 52.50 52.50 52.50 0.0M
2025-03-17 55.00 55.00 55.00 55.00 0.0M
2025-03-14 55.00 52.60 52.60 55.00 0.0M
2025-03-13 55.00 55.00 55.00 55.00 0.0M
2025-03-12 55.00 55.00 55.00 55.00 0.0M
2025-03-11 55.00 55.00 55.00 55.00 0.0M
2025-03-10 57.50 55.00 55.00 55.00 0.0M
2025-03-07 62.50 62.50 62.50 62.50 0.0M
2025-03-06 62.50 62.50 62.50 62.50 0.0M
2025-03-05 62.50 62.50 62.50 62.50 0.0M
2025-03-04 62.50 62.50 62.50 62.50 0.0M
2025-03-03 62.50 62.50 62.50 62.50 0.0M
2025-02-28 62.50 62.50 62.50 62.50 0.0M
2025-02-27 65.00 60.00 60.00 62.50 0.0M
2025-02-26 65.00 65.00 65.00 65.00 0.0M
2025-02-25 65.00 65.00 65.00 65.00 0.0M
2025-02-24 65.00 65.00 65.00 65.00 0.0M
2025-02-21 65.00 67.00 67.00 65.00 0.0M
2025-02-20 65.00 65.00 65.00 65.00 0.0M
2025-02-19 65.00 65.00 65.00 65.00 0.0M
2025-02-18 65.00 61.50 61.50 65.00 0.0M
2025-02-17 65.00 65.00 65.00 65.00 0.0M
2025-02-14 65.00 67.00 67.00 65.00 0.0M
2025-02-13 65.00 62.60 62.60 65.00 0.0M
2025-02-12 65.00 67.00 67.00 65.00 0.0M
2025-02-11 65.00 62.00 62.00 65.00 0.0M
2025-02-10 65.00 65.00 65.00 65.00 0.0M
2025-02-07 65.00 67.40 62.60 65.00 0.0M
2025-02-06 65.00 62.60 62.60 65.00 0.0M
2025-02-05 75.00 70.05 62.00 65.00 0.0M
2025-02-04 75.00 75.00 75.00 75.00 0.0M
2025-02-03 75.00 79.00 75.00 75.00 0.0M
2025-01-31 75.00 75.00 70.10 75.00 0.0M
2025-01-30 75.00 75.00 75.00 75.00 0.0M
2025-01-29 75.00 75.00 75.00 75.00 0.0M
2025-01-28 75.00 75.00 75.00 75.00 0.0M
2025-01-27 75.00 70.10 70.10 75.00 0.0M
2025-01-24 75.00 70.10 70.00 75.00 0.0M
2025-01-23 75.00 75.55 70.10 75.00 0.0M
2025-01-22 75.00 79.00 79.00 75.00 0.0M
2025-01-21 75.00 79.00 79.00 75.00 0.0M
2025-01-20 80.00 75.55 70.00 75.00 0.0M
2025-01-17 80.00 75.55 75.55 80.00 0.0M
2025-01-16 80.00 75.50 75.50 80.00 0.0M
2025-01-15 82.50 89.00 75.50 80.00 0.0M
2025-01-14 80.00 90.00 90.00 82.50 0.0M
2025-01-13 75.00 82.00 75.00 80.00 0.0M
2025-01-10 75.00 80.00 70.00 75.00 0.0M
2025-01-09 75.00 79.90 78.80 75.00 0.0M
2025-01-08 75.00 75.00 75.00 75.00 0.0M
2025-01-07 75.00 75.00 75.00 75.00 0.0M
2025-01-06 80.00 84.00 71.08 75.00 0.0M
2025-01-03 80.00 83.90 83.90 80.00 0.0M
2025-01-02 80.00 80.00 80.00 80.00 0.0M