C

GCC
🏛️ イギリス →
138.00
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
2022-12-30 179.00 179.40 175.30 175.30 0.1M
2022-12-29 183.60 183.60 177.30 178.60 0.5M
2022-12-28 180.90 182.30 179.40 181.30 0.2M
2022-12-23 177.20 181.70 176.60 178.50 0.1M
2022-12-22 178.20 181.60 177.20 178.30 0.7M
2022-12-21 172.99 177.10 172.99 176.60 0.2M
2022-12-20 173.10 174.50 169.60 173.00 0.5M
2022-12-19 168.60 174.00 168.60 173.40 0.2M
2022-12-16 178.90 178.90 168.70 172.00 0.8M
2022-12-15 181.70 181.70 174.00 174.10 1.3M
2022-12-14 177.70 179.90 176.30 176.30 1.5M
2022-12-13 172.10 181.50 172.10 178.20 0.9M
2022-12-12 178.20 178.70 174.40 176.70 0.3M
2022-12-09 180.40 180.40 177.10 177.90 0.2M
2022-12-08 178.30 178.30 175.90 176.10 0.7M
2022-12-07 173.70 178.00 173.70 177.00 0.9M
2022-12-06 185.00 185.00 176.00 176.00 1.6M
2022-12-05 178.90 183.30 178.90 179.30 0.2M
2022-12-02 185.60 186.70 182.00 182.70 0.9M
2022-12-01 178.80 185.80 175.50 183.20 0.7M
2022-11-30 177.30 182.30 174.70 174.70 1.7M
2022-11-29 177.60 182.91 177.60 182.20 0.7M
2022-11-28 182.02 182.03 177.30 178.40 0.2M
2022-11-25 180.97 181.50 176.01 180.70 0.1M
2022-11-24 178.00 180.10 175.30 178.90 0.1M
2022-11-23 173.00 177.20 173.00 175.60 0.2M
2022-11-22 177.80 178.40 175.01 175.70 0.3M
2022-11-21 171.21 176.90 171.21 176.00 0.2M
2022-11-18 173.00 180.50 173.00 174.00 0.8M
2022-11-17 169.40 178.10 169.40 175.70 0.6M
2022-11-16 176.40 176.50 170.20 173.40 0.9M
2022-11-15 175.00 178.90 174.00 174.00 0.4M
2022-11-14 182.50 182.50 173.60 177.20 0.2M
2022-11-11 171.60 178.80 171.60 176.40 0.8M
2022-11-10 167.79 174.00 165.30 173.30 0.4M
2022-11-09 164.90 166.20 164.00 165.70 0.7M
2022-11-08 169.40 169.40 163.80 166.00 0.4M
2022-11-07 162.20 167.50 162.00 165.20 0.4M
2022-11-04 163.60 163.70 160.30 162.10 0.4M
2022-11-03 162.70 164.70 160.30 162.30 0.3M
2022-11-02 161.10 165.90 161.10 164.10 0.3M
2022-11-01 166.10 169.20 160.30 165.50 0.4M
2022-10-31 163.80 165.40 161.00 163.50 0.3M
2022-10-28 161.20 163.30 158.50 160.70 0.4M
2022-10-27 162.40 169.20 159.10 160.50 2.0M
2022-10-26 162.00 165.70 159.80 165.50 0.6M
2022-10-25 160.40 160.40 153.90 159.60 0.3M
2022-10-24 158.60 159.00 155.00 156.00 0.3M
2022-10-21 155.40 157.50 154.03 155.60 0.4M
2022-10-20 162.00 162.70 158.00 159.00 0.4M
2022-10-19 171.50 171.50 158.30 161.10 0.5M
2022-10-18 168.10 168.10 163.20 165.90 0.8M
2022-10-17 163.80 165.30 159.50 164.50 0.8M
2022-10-14 159.10 162.60 156.70 159.00 0.6M
2022-10-13 154.00 157.10 149.40 155.40 3.7M
2022-10-12 149.90 152.90 148.70 150.40 0.9M
2022-10-11 151.30 156.20 151.30 153.70 0.4M
2022-10-10 155.50 156.10 151.40 153.10 0.3M
2022-10-07 159.80 161.40 155.60 156.60 0.5M
2022-10-06 152.70 158.09 152.70 156.20 1.0M
2022-10-05 152.30 157.90 152.30 156.60 0.5M
2022-10-04 152.80 158.00 152.80 157.20 0.3M
2022-10-03 148.00 151.10 146.50 150.90 1.1M
2022-09-30 144.50 150.70 144.20 150.40 1.0M
2022-09-29 143.80 145.40 142.00 143.90 1.3M
2022-09-28 148.42 149.60 141.25 147.50 1.0M
2022-09-27 151.10 154.90 150.50 151.00 0.6M
2022-09-26 151.70 154.40 150.20 154.10 0.6M
2022-09-23 153.34 156.10 149.87 152.90 1.0M
2022-09-22 154.50 157.40 153.70 153.70 0.2M
2022-09-21 156.20 156.80 153.60 155.50 0.5M
2022-09-20 161.00 162.90 154.00 154.10 0.4M
2022-09-16 160.30 162.70 156.00 160.40 2.2M
2022-09-15 161.84 162.50 158.50 161.20 0.9M
2022-09-14 168.50 170.09 158.10 159.80 1.7M
2022-09-13 179.22 180.70 173.40 173.90 0.4M
2022-09-12 172.00 179.10 172.00 177.30 0.3M
2022-09-09 170.10 173.10 168.20 172.10 0.4M
2022-09-08 170.43 170.43 163.80 168.00 1.1M
2022-09-07 170.30 170.30 167.90 167.90 0.3M
2022-09-06 165.00 172.10 165.00 170.80 0.5M
2022-09-05 166.33 166.90 162.65 163.30 0.3M
2022-09-02 168.40 171.10 164.40 169.90 0.4M
2022-09-01 174.10 174.10 164.00 164.00 0.3M
2022-08-31 176.00 176.00 169.30 172.00 0.2M
2022-08-30 165.20 175.30 165.20 172.90 0.3M
2022-08-26 170.50 172.40 168.90 169.10 0.2M
2022-08-25 179.00 179.00 169.90 170.20 0.6M
2022-08-24 175.00 175.65 171.20 174.20 1.0M
2022-08-23 178.20 178.70 173.81 174.40 0.4M
2022-08-22 191.20 191.20 177.50 177.50 0.4M
2022-08-19 184.80 190.40 184.00 186.60 0.6M
2022-08-18 190.70 190.70 184.20 185.30 0.2M
2022-08-17 193.20 193.20 185.50 185.90 0.5M
2022-08-16 197.40 199.28 192.00 192.80 0.2M
2022-08-15 198.30 198.69 191.70 192.50 0.2M
2022-08-12 197.00 197.00 193.10 194.60 0.1M
2022-08-11 199.90 199.90 192.70 193.90 0.2M
2022-08-10 195.50 196.70 190.40 195.00 0.4M
2022-08-09 195.91 199.08 191.30 192.90 0.2M
2022-08-08 191.10 198.00 191.10 197.20 0.4M
2022-08-05 196.10 196.10 193.50 194.40 0.1M
2022-08-04 190.90 198.00 190.90 195.00 0.3M
2022-08-03 195.00 196.40 193.50 196.40 0.3M
2022-08-02 199.03 201.20 193.50 194.40 0.2M
2022-08-01 196.70 200.60 196.70 198.90 0.2M
2022-07-29 194.00 198.76 194.00 197.70 0.8M
2022-07-28 191.70 195.20 190.00 195.20 0.6M
2022-07-27 194.30 195.50 192.00 192.60 0.9M
2022-07-26 194.60 195.70 191.50 193.50 0.8M
2022-07-25 193.90 198.00 192.90 196.60 0.5M
2022-07-22 194.34 197.30 192.00 195.80 1.2M
2022-07-21 191.80 196.60 191.60 194.90 0.6M
2022-07-20 197.20 197.20 191.10 191.10 0.7M
2022-07-19 186.70 193.10 185.80 193.10 4.2M
2022-07-18 183.50 189.40 183.10 188.20 0.4M
2022-07-15 183.90 183.90 179.00 183.40 0.7M
2022-07-14 183.40 188.30 182.80 183.00 0.5M
2022-07-13 188.00 188.50 183.90 185.50 0.4M
2022-07-12 188.20 188.20 183.00 186.30 0.4M
2022-07-11 188.00 192.60 187.70 187.70 0.4M
2022-07-08 186.00 191.20 186.00 189.70 0.5M
2022-07-07 182.50 190.00 182.50 189.20 0.5M
2022-07-06 183.80 186.50 181.00 186.30 0.5M
2022-07-05 184.70 185.50 177.90 179.80 0.5M
2022-07-04 183.10 186.70 183.00 184.20 0.2M
2022-07-01 179.00 187.20 179.00 184.30 0.5M
2022-06-30 183.00 184.30 179.00 184.30 1.2M
2022-06-29 192.55 194.40 184.20 187.10 0.9M
2022-06-28 194.70 198.10 193.20 194.60 0.4M
2022-06-27 194.50 197.10 193.80 195.60 0.5M
2022-06-24 191.88 198.10 191.88 195.70 0.4M
2022-06-23 193.00 197.10 191.20 191.20 0.5M
2022-06-22 189.10 194.50 187.10 194.30 1.0M
2022-06-21 195.40 198.00 191.80 192.40 0.6M
2022-06-20 196.60 196.60 190.80 194.70 0.6M
2022-06-17 190.00 196.20 186.20 194.90 1.0M
2022-06-16 192.60 200.40 185.00 185.50 1.6M
2022-06-15 190.40 198.60 190.00 197.00 1.3M
2022-06-14 193.10 195.70 188.40 188.60 1.8M
2022-06-13 201.40 201.40 193.90 194.00 2.1M
2022-06-10 199.10 203.80 198.90 203.80 11.3M
2022-06-09 199.66 202.80 198.30 202.00 0.9M
2022-06-08 203.80 203.80 199.90 200.00 1.0M
2022-06-07 196.20 203.80 196.20 202.80 0.9M
2022-06-06 197.40 203.80 196.14 200.60 0.5M
2022-06-01 201.80 202.60 195.10 196.00 0.8M
2022-05-31 204.00 204.40 199.10 200.60 1.2M
2022-05-30 209.00 211.00 203.80 204.60 0.6M
2022-05-27 202.20 207.20 200.80 207.00 12.4M
2022-05-26 198.00 202.60 198.00 201.80 0.6M
2022-05-25 202.40 202.40 198.00 198.60 0.6M
2022-05-24 199.40 200.44 197.10 198.50 0.7M
2022-05-23 196.60 203.20 196.60 201.20 0.4M
2022-05-20 200.00 203.20 197.58 199.50 0.5M
2022-05-19 205.80 205.80 194.90 196.50 1.5M
2022-05-18 213.14 216.40 206.40 207.60 0.8M
2022-05-17 211.00 223.80 210.20 212.60 3.2M
2022-05-16 201.60 206.60 201.60 205.00 0.4M
2022-05-13 200.00 207.20 198.30 206.40 0.8M
2022-05-12 193.60 197.80 193.30 196.80 0.5M
2022-05-11 189.00 197.80 187.40 196.50 2.3M
2022-05-10 192.60 193.70 187.50 187.80 2.0M
2022-05-09 199.50 199.50 189.60 189.60 0.9M
2022-05-06 200.60 200.60 193.00 195.70 0.9M
2022-05-05 206.00 208.40 201.20 201.40 0.5M
2022-05-04 206.00 206.80 200.20 203.40 0.5M
2022-05-03 205.00 209.00 204.40 207.00 1.1M
2022-04-29 210.60 211.20 206.60 209.00 0.6M
2022-04-28 203.00 210.00 203.00 209.60 0.6M
2022-04-27 205.00 205.20 200.60 202.60 1.7M
2022-04-26 210.00 210.00 204.80 205.40 0.6M
2022-04-25 204.00 208.00 200.80 207.40 1.0M
2022-04-22 200.00 206.20 200.00 205.00 0.8M
2022-04-21 202.00 209.20 201.80 205.40 0.3M
2022-04-20 199.07 204.20 198.10 203.20 0.4M
2022-04-19 195.00 199.11 194.00 198.40 0.6M
2022-04-14 191.30 197.60 190.50 197.60 1.9M
2022-04-13 192.10 193.00 189.30 191.00 0.7M
2022-04-12 198.10 198.10 192.10 192.70 0.5M
2022-04-11 198.40 199.60 196.60 197.50 0.7M
2022-04-08 200.40 201.60 197.60 200.60 0.2M
2022-04-07 198.00 198.70 194.80 197.70 0.4M
2022-04-06 200.20 203.80 193.10 195.50 1.3M
2022-04-05 206.80 206.80 198.60 201.00 0.7M
2022-04-04 201.00 202.60 197.90 201.80 0.9M
2022-04-01 195.00 199.50 195.00 198.90 0.4M
2022-03-31 197.00 202.63 194.90 196.00 1.2M
2022-03-30 209.20 209.20 198.90 200.00 1.6M
2022-03-29 199.00 208.20 199.00 207.00 2.1M
2022-03-28 200.82 202.00 198.50 199.90 1.0M
2022-03-25 202.60 204.80 200.00 200.80 0.9M
2022-03-24 202.00 205.80 202.00 204.60 0.6M
2022-03-23 212.80 213.80 205.00 205.20 0.5M
2022-03-22 209.40 214.00 209.40 210.20 1.2M
2022-03-21 212.60 216.80 211.20 212.20 0.4M
2022-03-18 217.00 220.40 212.20 216.40 1.6M
2022-03-17 207.00 215.00 207.00 213.20 0.9M
2022-03-16 193.00 210.20 192.90 207.80 2.7M
2022-03-15 191.70 192.10 189.20 190.10 0.5M
2022-03-14 190.10 195.00 190.00 193.80 0.8M
2022-03-11 183.00 191.70 182.20 189.10 1.0M
2022-03-10 185.00 188.10 181.90 182.90 0.7M
2022-03-09 180.00 189.50 180.00 186.50 1.7M
2022-03-08 177.60 185.50 177.60 181.30 1.5M
2022-03-07 180.10 183.60 168.60 178.30 1.6M
2022-03-04 196.00 196.00 181.10 183.00 1.8M
2022-03-03 198.90 200.40 192.50 194.00 0.8M
2022-03-02 207.00 207.00 198.30 199.80 3.1M
2022-03-01 212.00 212.60 204.50 205.00 1.0M
2022-02-28 210.00 210.80 202.80 210.80 2.7M
2022-02-25 199.20 210.60 199.20 209.80 1.0M
2022-02-24 202.80 205.80 197.90 202.80 1.3M
2022-02-23 212.60 217.62 208.40 209.00 1.0M
2022-02-22 209.80 215.80 206.80 212.00 1.5M
2022-02-21 220.20 221.20 212.40 212.40 1.2M
2022-02-18 213.00 220.20 212.80 219.00 0.9M
2022-02-17 220.00 220.60 214.00 214.00 0.6M
2022-02-16 222.20 224.40 220.40 220.60 0.5M
2022-02-15 218.60 223.40 216.60 223.20 0.5M
2022-02-14 224.00 224.80 215.00 219.00 1.5M
2022-02-11 227.20 227.72 222.40 227.00 0.8M
2022-02-10 226.00 229.60 226.00 228.00 1.3M
2022-02-09 220.00 226.60 220.00 225.80 1.2M
2022-02-08 221.00 225.40 220.60 220.60 0.8M
2022-02-07 221.00 224.40 219.20 221.40 1.5M
2022-02-04 226.00 226.60 221.00 221.40 0.9M
2022-02-03 227.20 228.80 224.60 224.60 0.5M
2022-02-02 228.80 232.60 226.80 226.80 0.4M
2022-02-01 223.00 230.00 223.00 226.80 0.6M
2022-01-31 226.60 228.40 220.20 221.40 0.9M
2022-01-28 234.80 234.80 224.60 225.60 1.4M
2022-01-27 224.20 230.00 224.20 227.80 0.5M
2022-01-26 220.80 229.40 220.80 226.80 0.7M
2022-01-25 226.20 228.60 220.00 221.60 0.5M
2022-01-24 236.20 239.00 223.40 223.60 1.2M
2022-01-21 238.00 242.00 235.20 238.40 1.2M
2022-01-20 241.60 245.60 241.00 243.00 0.4M
2022-01-19 237.00 243.89 235.80 242.20 0.7M
2022-01-18 239.00 241.24 236.80 238.80 0.4M
2022-01-17 236.00 242.60 236.00 241.20 0.5M
2022-01-14 241.80 241.80 235.60 236.00 0.3M
2022-01-13 238.60 238.60 230.80 236.20 1.1M
2022-01-12 235.20 238.20 231.20 233.20 0.6M
2022-01-11 239.00 239.00 231.80 234.20 0.7M
2022-01-10 234.20 239.80 231.40 235.20 0.8M
2022-01-07 228.00 235.20 222.80 230.20 1.0M
2022-01-06 233.60 239.80 233.55 236.60 0.6M
2022-01-05 233.41 241.61 233.41 237.60 0.6M
2022-01-04 234.60 238.01 232.20 236.00 0.8M