Celtic PLC (CCP)

CCP
🏛️ イギリス →
175.00
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
2023-12-29 118.50 120.45 113.30 118.50 0.0M
2023-12-28 118.50 115.00 114.08 118.50 0.0M
2023-12-27 118.50 125.00 112.00 118.50 0.0M
2023-12-22 118.50 120.45 112.00 118.50 0.0M
2023-12-21 120.00 123.00 115.00 118.50 0.1M
2023-12-20 120.00 120.00 115.00 120.00 0.0M
2023-12-19 120.00 123.00 115.10 120.00 0.0M
2023-12-18 120.00 123.00 116.60 120.00 0.0M
2023-12-15 120.00 123.00 115.00 120.00 0.0M
2023-12-14 120.00 123.00 116.60 120.00 0.0M
2023-12-13 120.00 118.00 115.00 120.00 0.0M
2023-12-12 120.00 118.00 115.00 120.00 0.0M
2023-12-11 117.50 123.50 115.00 120.00 0.1M
2023-12-08 117.50 115.00 115.00 117.50 0.0M
2023-12-07 117.50 119.00 115.00 117.50 0.0M
2023-12-06 117.50 120.00 115.80 117.50 0.0M
2023-12-05 122.50 119.00 115.00 117.50 0.0M
2023-12-04 122.50 122.50 122.50 122.50 0.0M
2023-12-01 122.50 115.00 115.00 122.50 0.0M
2023-11-30 122.50 122.50 122.50 122.50 0.0M
2023-11-29 122.50 122.50 122.50 122.50 0.0M
2023-11-28 122.50 117.40 115.00 122.50 0.0M
2023-11-27 122.50 115.00 115.00 122.50 0.0M
2023-11-24 120.00 124.00 124.00 122.50 0.0M
2023-11-23 120.00 120.00 115.00 120.00 0.0M
2023-11-22 120.00 120.00 115.00 120.00 0.0M
2023-11-21 120.00 120.00 115.20 120.00 0.0M
2023-11-20 120.00 125.00 119.00 120.00 0.0M
2023-11-17 121.00 121.00 115.00 120.00 0.0M
2023-11-16 121.00 123.00 123.00 121.00 0.0M
2023-11-15 121.00 116.00 115.00 121.00 0.0M
2023-11-14 121.00 121.00 116.00 121.00 0.0M
2023-11-13 121.00 127.00 116.00 121.00 0.0M
2023-11-10 121.00 123.40 115.00 121.00 0.0M
2023-11-09 122.50 122.00 115.00 121.00 0.0M
2023-11-08 122.50 116.00 116.00 122.50 0.0M
2023-11-07 122.50 116.00 115.00 122.50 0.0M
2023-11-06 122.50 127.75 115.00 122.50 0.0M
2023-11-03 122.50 127.75 127.75 122.50 0.0M
2023-11-02 122.50 118.00 115.00 122.50 0.0M
2023-11-01 122.50 130.00 115.00 122.50 0.0M
2023-10-31 117.50 127.75 117.40 122.50 0.0M
2023-10-30 117.00 118.20 114.00 117.50 0.0M
2023-10-27 117.00 118.20 114.12 117.00 0.0M
2023-10-26 117.00 115.00 114.00 117.00 0.0M
2023-10-25 117.00 118.50 118.37 117.00 0.0M
2023-10-24 117.00 114.12 114.12 117.00 0.0M
2023-10-23 116.00 117.60 112.00 117.00 0.0M
2023-10-20 118.50 119.04 112.00 116.00 0.0M
2023-10-19 119.50 115.00 112.00 119.50 0.0M
2023-10-18 121.00 122.00 120.00 119.50 0.0M
2023-10-17 121.00 121.96 121.96 121.00 0.0M
2023-10-16 121.50 121.96 120.00 121.00 0.0M
2023-10-13 127.50 128.50 115.00 121.50 0.0M
2023-10-12 131.00 133.00 125.00 127.50 0.0M
2023-10-11 131.00 133.00 125.00 131.00 0.0M
2023-10-10 131.00 126.80 126.80 131.00 0.0M
2023-10-09 131.00 133.76 123.50 131.00 0.0M
2023-10-06 131.00 133.76 125.00 131.00 0.0M
2023-10-05 131.00 137.00 125.00 131.00 0.0M
2023-10-04 130.00 137.00 131.00 131.00 0.0M
2023-10-03 130.00 132.40 132.40 130.00 0.0M
2023-10-02 130.00 132.50 125.00 130.00 0.0M
2023-09-29 126.00 134.00 122.00 130.00 0.0M
2023-09-28 126.00 128.00 128.00 126.00 0.0M
2023-09-27 126.00 128.00 122.00 126.00 0.0M
2023-09-26 129.50 133.25 122.15 126.00 0.0M
2023-09-25 129.50 122.00 122.00 129.50 0.0M
2023-09-22 129.50 133.25 133.25 129.50 0.0M
2023-09-21 129.50 130.00 122.15 129.50 0.0M
2023-09-20 129.50 133.25 122.00 129.50 0.0M
2023-09-19 132.50 136.00 125.00 129.50 0.0M
2023-09-18 127.50 132.40 132.40 127.50 0.0M
2023-09-15 127.50 122.25 120.15 127.50 0.0M
2023-09-14 125.00 132.40 128.90 127.50 0.0M
2023-09-13 125.00 121.50 121.50 125.00 0.0M
2023-09-12 125.00 130.00 128.90 125.00 0.0M
2023-09-11 125.00 128.90 120.00 125.00 0.0M
2023-09-08 125.00 128.90 121.50 125.00 0.0M
2023-09-07 127.50 132.99 122.00 125.00 0.0M
2023-09-06 127.50 132.99 129.75 127.50 0.0M
2023-09-05 127.50 129.75 120.00 127.50 0.0M
2023-09-04 127.50 127.50 127.50 127.50 0.0M
2023-09-01 127.50 135.00 122.25 127.50 0.0M
2023-08-31 127.50 127.50 127.50 127.50 0.0M
2023-08-30 127.50 129.75 120.00 127.50 0.0M
2023-08-29 127.50 129.75 120.00 127.50 0.0M
2023-08-25 127.50 122.25 120.00 127.50 0.0M
2023-08-24 127.50 133.50 122.00 127.50 0.0M
2023-08-23 127.50 133.50 120.00 127.50 0.0M
2023-08-22 127.50 135.00 120.00 127.50 0.0M
2023-08-21 127.50 135.00 120.00 127.50 0.0M
2023-08-18 127.50 133.50 133.50 127.50 0.0M
2023-08-17 127.50 133.50 129.99 127.50 0.0M
2023-08-16 127.50 129.99 120.00 127.50 0.0M
2023-08-15 127.50 121.60 121.60 127.50 0.0M
2023-08-14 127.50 133.50 120.00 127.50 0.0M
2023-08-11 130.00 135.00 125.60 127.50 0.0M
2023-08-10 130.00 132.00 132.00 130.00 0.0M
2023-08-09 132.50 132.00 125.00 130.00 0.0M
2023-08-08 130.00 132.00 125.00 130.00 0.0M
2023-08-07 130.00 132.00 125.00 130.00 0.0M
2023-08-04 130.00 132.00 125.00 130.00 0.0M
2023-08-03 130.00 132.00 125.20 130.00 0.0M
2023-08-02 130.00 132.00 132.00 130.00 0.0M
2023-08-01 130.00 134.00 125.00 130.00 0.0M
2023-07-31 132.50 135.00 125.00 130.00 0.0M
2023-07-28 130.00 135.00 125.00 130.00 0.0M
2023-07-27 130.00 130.00 125.00 130.00 0.0M
2023-07-26 127.50 130.00 125.00 130.00 0.0M
2023-07-25 132.50 140.00 120.00 127.50 0.0M
2023-07-24 132.50 132.50 132.50 132.50 0.0M
2023-07-21 132.50 140.00 125.00 132.50 0.0M
2023-07-20 132.50 134.45 134.45 132.50 0.0M
2023-07-19 132.50 134.90 120.00 132.50 0.0M
2023-07-18 132.50 125.00 125.00 132.50 0.0M
2023-07-17 132.50 137.00 116.05 132.50 0.0M
2023-07-14 132.50 137.00 125.00 132.50 0.0M
2023-07-13 132.50 138.95 125.00 132.50 0.0M
2023-07-12 132.50 139.00 125.00 132.50 0.0M
2023-07-11 132.50 139.00 125.00 132.50 0.0M
2023-07-10 132.50 139.00 125.00 132.50 0.0M
2023-07-07 132.50 139.00 125.00 132.50 0.0M
2023-07-06 130.00 133.50 121.60 132.50 0.0M
2023-07-05 130.00 134.00 125.00 130.00 0.0M
2023-07-04 130.00 125.00 125.00 130.00 0.0M
2023-07-03 132.50 134.00 125.00 130.00 0.0M
2023-06-30 130.00 135.00 125.00 130.00 0.0M
2023-06-29 130.00 135.00 126.25 130.00 0.0M
2023-06-28 127.50 132.40 123.25 127.50 0.0M
2023-06-27 127.50 135.00 123.00 127.50 0.0M
2023-06-26 127.50 133.50 120.00 127.50 0.0M
2023-06-23 127.50 132.00 132.00 127.50 0.0M
2023-06-22 127.50 123.00 120.00 127.50 0.0M
2023-06-21 127.50 132.00 123.00 127.50 0.0M
2023-06-20 127.50 120.10 120.10 127.50 0.0M
2023-06-19 127.50 129.30 120.00 127.50 0.0M
2023-06-16 127.50 127.50 120.00 127.50 0.0M
2023-06-15 127.50 127.50 120.00 127.50 0.0M
2023-06-14 127.50 127.50 127.50 127.50 0.0M
2023-06-13 127.50 135.00 120.00 127.50 0.0M
2023-06-12 127.50 126.00 120.00 127.50 0.0M
2023-06-09 127.50 135.00 120.00 127.50 0.0M
2023-06-08 127.50 126.00 120.00 127.50 0.0M
2023-06-07 127.50 126.00 120.00 127.50 0.0M
2023-06-06 127.50 129.30 120.00 127.50 0.0M
2023-06-05 127.50 122.60 122.60 127.50 0.0M
2023-06-02 127.50 122.60 120.00 127.50 0.0M
2023-06-01 127.50 130.00 129.30 127.50 0.0M
2023-05-31 127.50 133.00 120.00 127.50 0.0M
2023-05-30 127.50 129.53 122.60 127.50 0.0M
2023-05-26 127.50 129.65 120.00 127.50 0.0M
2023-05-25 127.50 129.70 120.00 127.50 0.0M
2023-05-24 127.50 122.60 120.00 127.50 0.0M
2023-05-23 127.50 129.70 120.00 127.50 0.0M
2023-05-22 127.50 129.75 127.35 127.50 0.0M
2023-05-19 127.50 127.50 127.50 127.50 0.0M
2023-05-18 127.50 127.35 120.00 127.50 0.0M
2023-05-17 127.50 127.35 122.60 127.50 0.0M
2023-05-16 127.50 127.50 120.00 127.50 0.0M
2023-05-15 127.50 127.50 120.00 127.50 0.0M
2023-05-12 127.50 134.20 120.00 127.50 0.0M
2023-05-11 127.50 134.20 120.00 127.50 0.0M
2023-05-10 130.00 127.00 127.00 127.50 0.0M
2023-05-09 127.50 134.50 120.00 130.00 0.0M
2023-05-05 127.50 134.50 134.50 127.50 0.0M
2023-05-04 127.50 134.50 134.50 127.50 0.0M
2023-05-03 122.50 126.00 122.80 127.50 0.0M
2023-05-02 120.00 125.00 115.00 122.50 0.0M
2023-04-28 120.00 125.00 117.10 120.00 0.0M
2023-04-27 116.50 123.00 122.00 120.00 0.0M
2023-04-26 116.50 115.00 115.00 116.50 0.0M
2023-04-25 116.50 122.00 112.10 116.50 0.0M
2023-04-24 115.00 120.00 115.00 116.50 0.0M
2023-04-21 113.00 120.00 108.00 115.00 0.1M
2023-04-20 113.00 117.00 108.00 113.00 0.0M
2023-04-19 113.00 117.00 117.00 113.00 0.0M
2023-04-18 113.00 118.00 108.00 113.00 0.0M
2023-04-17 115.00 120.00 112.00 113.00 0.0M
2023-04-14 115.00 119.90 112.00 115.00 0.0M
2023-04-13 115.00 114.45 114.45 115.00 0.0M
2023-04-12 115.00 120.00 114.45 115.00 0.0M
2023-04-11 115.00 120.00 110.00 115.00 0.0M
2023-04-06 115.00 114.99 110.00 115.00 0.0M
2023-04-05 115.00 115.00 110.00 115.00 0.0M
2023-04-04 115.00 115.00 110.00 115.00 0.0M
2023-04-03 115.00 115.00 110.10 115.00 0.0M
2023-03-31 115.00 120.00 110.00 115.00 0.0M
2023-03-30 115.00 120.00 115.00 115.00 0.0M
2023-03-29 115.00 115.00 115.00 115.00 0.0M
2023-03-28 115.00 115.00 110.00 115.00 0.0M
2023-03-27 111.50 115.00 108.50 115.00 0.0M
2023-03-24 111.50 111.45 108.00 111.50 0.0M
2023-03-23 111.50 108.00 108.00 111.50 0.0M
2023-03-22 111.50 111.50 111.50 111.50 0.0M
2023-03-21 111.50 108.00 108.00 111.50 0.0M
2023-03-20 111.50 111.45 111.45 111.50 0.0M
2023-03-17 111.50 111.45 108.00 111.50 0.0M
2023-03-16 111.50 115.00 111.45 111.50 0.0M
2023-03-15 111.50 111.45 108.00 111.50 0.0M
2023-03-14 111.50 115.00 108.70 111.50 0.0M
2023-03-13 111.50 108.70 108.00 111.50 0.0M
2023-03-10 111.50 111.50 108.00 111.50 0.0M
2023-03-09 111.50 108.70 108.00 111.50 0.0M
2023-03-08 115.00 120.00 110.00 111.50 0.0M
2023-03-07 115.00 115.00 110.00 115.00 0.0M
2023-03-06 115.00 115.00 110.00 115.00 0.0M
2023-03-03 112.00 115.00 110.00 115.00 0.0M
2023-03-02 112.50 112.50 108.00 112.50 0.0M
2023-03-01 112.50 117.00 108.00 112.50 0.0M
2023-02-28 112.50 108.90 108.90 112.50 0.0M
2023-02-27 115.00 118.90 110.00 112.50 0.0M
2023-02-24 111.50 111.00 108.00 111.50 0.0M
2023-02-23 115.00 116.00 108.00 111.50 0.0M
2023-02-22 115.00 116.00 110.00 115.00 0.0M
2023-02-21 111.50 118.00 110.25 115.00 0.1M
2023-02-20 111.50 113.40 108.25 111.50 0.0M
2023-02-17 111.50 113.40 113.40 111.50 0.0M
2023-02-16 111.50 115.00 108.25 111.50 0.0M
2023-02-15 111.50 113.40 113.40 111.50 0.0M
2023-02-14 111.50 113.40 108.25 111.50 0.0M
2023-02-13 111.50 111.50 108.25 111.50 0.0M
2023-02-10 111.50 111.50 111.50 111.50 0.0M
2023-02-09 111.50 111.50 108.00 111.50 0.0M
2023-02-08 112.50 113.40 108.00 111.50 0.0M
2023-02-07 112.50 112.50 108.25 112.50 0.0M
2023-02-06 112.50 112.50 108.00 112.50 0.0M
2023-02-03 112.50 117.00 108.00 112.50 0.0M
2023-02-02 112.50 108.00 108.00 112.50 0.0M
2023-02-01 111.50 112.95 108.25 112.50 0.0M
2023-01-31 111.50 112.90 112.90 111.50 0.0M
2023-01-30 111.50 112.90 108.00 111.50 0.0M
2023-01-27 111.50 112.95 112.90 111.50 0.0M
2023-01-26 111.50 108.25 108.25 111.50 0.0M
2023-01-25 111.50 115.00 108.25 111.50 0.0M
2023-01-24 111.50 112.99 108.25 111.50 0.0M
2023-01-23 111.50 112.99 108.00 111.50 0.0M
2023-01-20 111.50 112.99 108.25 111.50 0.0M
2023-01-19 111.50 115.00 108.00 111.50 0.0M
2023-01-18 111.50 108.25 108.25 111.50 0.0M
2023-01-17 111.50 112.99 112.00 111.50 0.0M
2023-01-16 111.50 108.00 108.00 111.50 0.0M
2023-01-13 111.50 111.50 111.50 111.50 0.0M
2023-01-12 111.50 115.00 110.00 111.50 0.0M
2023-01-11 111.50 113.50 111.00 111.50 0.3M
2023-01-10 111.50 115.00 108.00 111.50 0.0M
2023-01-09 111.50 113.90 108.00 111.50 0.0M
2023-01-06 111.50 115.00 108.25 111.50 0.0M
2023-01-05 111.50 113.95 108.00 111.50 0.0M
2023-01-04 111.50 108.35 108.25 111.50 0.0M
2023-01-03 111.50 115.00 108.00 111.50 0.0M