Centrica PLC (CNA)

CNA
🏛️ イギリス →
167.05
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
2021-12-31 71.76 71.76 71.25 71.50 3.8M
2021-12-30 70.98 72.04 70.76 71.40 8.9M
2021-12-29 69.34 71.06 69.19 71.00 15.8M
2021-12-24 68.20 69.26 68.20 68.98 1.9M
2021-12-23 68.66 69.04 68.58 68.86 6.9M
2021-12-22 68.20 68.60 68.08 68.58 10.0M
2021-12-21 67.74 68.94 67.32 68.50 17.7M
2021-12-20 65.52 67.08 65.02 66.90 15.2M
2021-12-17 67.80 68.08 66.50 66.50 27.6M
2021-12-16 67.70 68.48 66.94 67.82 16.9M
2021-12-15 67.29 67.88 66.48 66.66 17.4M
2021-12-14 67.31 67.44 66.58 67.30 36.5M
2021-12-13 67.75 67.91 66.66 67.00 12.9M
2021-12-10 67.50 68.46 67.36 67.76 17.5M
2021-12-09 67.94 68.48 67.14 67.88 11.5M
2021-12-08 68.62 69.28 66.88 67.58 17.2M
2021-12-07 67.64 67.92 67.05 67.68 23.8M
2021-12-06 66.54 67.50 65.98 67.22 9.2M
2021-12-03 65.00 66.34 65.00 65.94 13.5M
2021-12-02 65.84 65.92 64.90 65.00 13.3M
2021-12-01 64.60 66.70 64.60 65.50 16.5M
2021-11-30 64.94 65.54 63.38 64.78 52.9M
2021-11-29 65.40 66.60 65.12 65.28 29.3M
2021-11-26 66.28 66.88 64.88 64.92 24.8M
2021-11-25 67.00 67.76 66.78 67.72 9.0M
2021-11-24 67.20 67.60 66.56 66.96 16.1M
2021-11-23 67.12 67.92 66.58 67.00 16.3M
2021-11-22 67.64 67.92 65.28 67.12 15.8M
2021-11-19 68.50 69.82 67.50 67.50 23.6M
2021-11-18 67.62 68.52 67.26 68.22 16.6M
2021-11-17 66.50 67.78 65.24 67.58 43.6M
2021-11-16 66.86 67.61 65.31 67.48 23.5M
2021-11-15 65.72 66.36 65.10 66.06 14.3M
2021-11-12 65.36 66.22 65.04 65.92 10.7M
2021-11-11 63.52 65.79 63.52 65.62 20.9M
2021-11-10 63.84 64.40 63.26 63.80 15.1M
2021-11-09 63.76 64.98 63.62 63.76 15.1M
2021-11-08 63.54 64.19 63.21 64.00 10.0M
2021-11-05 63.96 64.30 63.06 63.50 10.0M
2021-11-04 62.32 64.04 62.14 63.16 15.5M
2021-11-03 61.34 63.00 61.34 62.00 13.2M
2021-11-02 60.90 61.84 60.68 61.54 10.5M
2021-11-01 60.68 61.28 59.96 61.00 11.2M
2021-10-29 60.48 62.44 60.03 60.32 20.9M
2021-10-28 59.64 60.58 59.44 60.38 11.0M
2021-10-27 59.50 60.60 59.37 60.40 12.3M
2021-10-26 59.24 59.68 58.16 59.26 38.7M
2021-10-25 58.00 59.80 58.00 59.24 14.0M
2021-10-22 59.60 59.73 58.48 58.78 18.0M
2021-10-21 59.98 61.08 59.42 59.46 31.9M
2021-10-20 58.90 61.10 58.78 60.22 26.2M
2021-10-19 58.30 58.68 57.80 58.50 11.5M
2021-10-18 58.30 58.88 58.04 58.38 15.2M
2021-10-15 59.92 60.04 58.20 58.48 16.7M
2021-10-14 58.88 60.24 58.66 59.70 14.6M
2021-10-13 60.40 60.94 58.08 58.30 55.9M
2021-10-12 60.04 61.50 59.72 61.08 27.5M
2021-10-11 59.98 61.01 59.80 60.72 18.1M
2021-10-08 59.00 60.66 59.00 60.00 31.0M
2021-10-07 58.72 59.68 58.38 58.86 32.8M
2021-10-06 58.20 58.20 56.68 57.58 25.8M
2021-10-05 58.58 59.24 58.34 58.76 23.1M
2021-10-04 57.80 58.56 57.56 58.34 18.4M
2021-10-01 56.30 57.72 55.94 57.72 16.6M
2021-09-30 56.54 57.16 56.30 56.68 21.9M
2021-09-29 55.76 56.56 54.96 56.32 36.1M
2021-09-28 55.80 56.50 55.12 55.14 19.1M
2021-09-27 54.48 56.20 54.27 55.60 26.5M
2021-09-24 55.00 55.16 53.92 54.02 14.0M
2021-09-23 54.20 55.35 54.12 54.70 15.3M
2021-09-22 54.90 55.22 53.74 53.74 25.0M
2021-09-21 53.84 54.66 53.64 53.96 25.5M
2021-09-20 51.02 53.58 50.02 53.42 27.0M
2021-09-17 50.64 51.54 50.62 51.08 24.2M
2021-09-16 51.14 51.54 50.76 50.84 13.2M
2021-09-15 51.30 51.78 50.94 50.94 25.3M
2021-09-14 51.18 51.64 50.88 51.20 23.3M
2021-09-13 49.85 51.38 49.79 51.20 16.8M
2021-09-10 51.10 51.31 49.70 49.70 24.8M
2021-09-09 50.80 51.20 50.40 51.10 10.1M
2021-09-08 52.46 52.46 50.90 51.10 13.8M
2021-09-07 52.24 52.42 51.98 52.06 8.0M
2021-09-06 53.18 53.68 52.04 52.04 18.2M
2021-09-03 51.80 54.06 51.80 53.50 20.2M
2021-09-02 52.52 52.52 52.02 52.24 4.9M
2021-09-01 52.00 53.28 51.92 52.16 12.3M
2021-08-31 51.20 52.00 50.84 51.96 17.2M
2021-08-27 51.42 51.74 51.06 51.20 10.1M
2021-08-26 50.50 51.88 50.50 51.42 6.2M
2021-08-25 51.76 51.89 51.20 51.20 9.1M
2021-08-24 50.24 51.62 50.24 51.32 13.8M
2021-08-23 51.20 51.36 50.48 50.82 7.9M
2021-08-20 50.00 50.78 49.55 50.78 10.9M
2021-08-19 50.14 50.72 49.37 49.73 9.8M
2021-08-18 50.50 50.50 49.86 50.40 14.4M
2021-08-17 50.78 50.96 49.96 50.42 9.5M
2021-08-16 49.88 51.04 49.79 50.52 27.7M
2021-08-13 49.96 50.12 49.56 49.93 7.6M
2021-08-12 49.49 50.68 49.49 49.86 11.2M
2021-08-11 49.86 50.03 49.24 49.82 12.0M
2021-08-10 49.95 49.95 48.93 49.29 8.1M
2021-08-09 48.19 49.78 48.16 49.27 14.7M
2021-08-06 47.55 49.19 47.47 48.99 20.0M
2021-08-05 47.69 48.30 47.45 48.00 15.2M
2021-08-04 47.23 47.65 46.38 47.59 15.9M
2021-08-03 46.23 47.42 45.73 47.12 12.5M
2021-08-02 45.57 46.71 45.42 45.95 17.4M
2021-07-30 46.40 46.96 45.21 45.47 18.8M
2021-07-29 47.20 47.75 46.48 46.48 14.6M
2021-07-28 47.87 48.37 47.34 47.45 13.9M
2021-07-27 47.40 48.40 47.14 48.02 13.1M
2021-07-26 48.20 48.35 47.12 47.74 24.9M
2021-07-23 50.02 50.02 47.94 48.04 26.7M
2021-07-22 50.92 50.92 48.64 49.30 21.7M
2021-07-21 50.48 51.14 49.61 50.72 12.5M
2021-07-20 49.36 50.36 49.02 49.39 14.0M
2021-07-19 51.20 51.20 48.28 49.31 26.5M
2021-07-16 51.34 51.54 50.96 51.20 10.4M
2021-07-15 52.08 52.08 51.02 51.08 15.1M
2021-07-14 52.00 52.28 51.72 52.02 6.1M
2021-07-13 52.76 52.88 51.97 52.00 7.0M
2021-07-12 52.38 52.48 51.70 52.44 14.2M
2021-07-09 52.90 52.90 52.16 52.38 7.3M
2021-07-08 52.30 52.42 51.56 52.12 10.3M
2021-07-07 52.58 52.80 52.28 52.38 7.2M
2021-07-06 52.76 52.94 52.22 52.30 10.1M
2021-07-05 52.70 53.00 52.54 52.88 6.1M
2021-07-02 52.56 52.99 52.40 52.46 7.6M
2021-07-01 51.52 52.58 51.46 52.58 14.8M
2021-06-30 53.18 53.18 51.38 51.46 13.6M
2021-06-29 51.72 52.86 51.56 52.80 12.8M
2021-06-28 51.54 52.58 51.34 51.78 11.0M
2021-06-25 50.90 51.60 50.90 51.56 8.3M
2021-06-24 50.00 52.04 50.00 51.56 16.6M
2021-06-23 51.40 51.46 50.76 50.94 9.4M
2021-06-22 51.58 51.66 50.65 51.40 10.4M
2021-06-21 50.50 51.46 50.22 51.46 19.9M
2021-06-18 51.72 51.76 50.80 51.12 41.9M
2021-06-17 51.72 52.20 51.46 51.58 15.4M
2021-06-16 52.12 52.44 51.66 52.16 13.7M
2021-06-15 52.72 53.16 51.84 52.24 16.6M
2021-06-14 52.50 53.06 52.24 52.76 8.6M
2021-06-11 51.88 52.44 51.46 52.24 8.9M
2021-06-10 52.30 52.50 51.75 52.06 11.9M
2021-06-09 52.40 52.62 51.73 52.20 11.5M
2021-06-08 53.52 53.52 51.76 52.38 19.5M
2021-06-07 53.46 53.84 52.86 53.42 7.3M
2021-06-04 54.68 54.98 53.48 53.58 8.8M
2021-06-03 53.86 54.98 53.86 54.66 10.8M
2021-06-02 54.94 55.44 53.70 53.94 11.2M
2021-06-01 54.36 55.20 53.50 54.96 13.5M
2021-05-28 55.10 55.32 54.62 54.66 8.6M
2021-05-27 54.40 55.22 53.80 54.86 27.8M
2021-05-26 53.76 54.66 53.46 54.58 12.5M
2021-05-25 53.40 54.22 53.24 53.50 12.7M
2021-05-24 52.24 53.32 52.06 53.32 9.7M
2021-05-21 53.46 53.46 51.29 52.50 17.2M
2021-05-20 52.12 52.86 51.74 52.32 36.7M
2021-05-19 53.08 53.92 52.54 53.10 12.8M
2021-05-18 55.00 55.00 53.48 53.60 10.4M
2021-05-17 53.80 55.34 53.80 53.90 12.7M
2021-05-14 54.28 54.78 53.96 54.54 8.6M
2021-05-13 54.38 54.42 53.42 54.02 12.2M
2021-05-12 54.70 55.30 54.40 55.04 18.7M
2021-05-11 56.00 56.44 54.70 54.70 17.0M
2021-05-10 56.50 58.42 56.38 56.72 17.1M
2021-05-07 57.34 57.92 56.36 57.86 13.5M
2021-05-06 56.38 57.56 56.05 56.94 19.6M
2021-05-05 57.16 57.22 55.74 56.12 11.4M
2021-05-04 56.88 57.64 56.42 56.70 14.1M
2021-04-30 56.00 56.66 55.60 56.66 17.5M
2021-04-29 55.70 56.28 55.42 56.06 9.7M
2021-04-28 54.66 55.68 54.33 55.48 13.1M
2021-04-27 55.06 55.18 53.92 54.28 12.9M
2021-04-26 54.60 55.68 54.60 55.06 9.1M
2021-04-23 56.28 56.28 54.78 55.26 12.0M
2021-04-22 56.50 56.50 55.02 56.00 11.4M
2021-04-21 55.74 56.08 54.96 55.42 10.1M
2021-04-20 56.62 56.98 55.32 55.68 11.7M
2021-04-19 56.00 57.20 56.00 56.78 10.6M
2021-04-16 56.60 57.10 55.96 56.52 9.0M
2021-04-15 57.00 57.00 55.46 56.18 9.4M
2021-04-14 56.76 56.98 55.40 56.48 11.1M
2021-04-13 58.02 58.20 56.98 57.00 8.2M
2021-04-12 57.88 59.32 57.24 58.04 12.8M
2021-04-09 56.90 57.70 56.66 57.42 11.4M
2021-04-08 56.88 57.00 55.88 56.60 16.2M
2021-04-07 56.50 56.90 55.68 56.40 10.6M
2021-04-06 57.22 57.46 55.16 55.72 17.4M
2021-04-01 54.48 56.74 54.10 56.00 23.0M
2021-03-31 52.24 54.39 52.24 54.14 24.3M
2021-03-30 52.00 52.54 51.77 52.50 11.6M
2021-03-29 52.16 52.16 50.98 51.54 12.8M
2021-03-26 51.96 52.28 51.22 51.46 12.2M
2021-03-25 51.36 51.70 50.46 51.36 14.5M
2021-03-24 51.90 52.06 50.96 51.64 11.5M
2021-03-23 52.88 53.14 51.16 51.90 26.2M
2021-03-22 52.72 53.66 51.90 52.88 15.2M
2021-03-19 53.50 53.62 52.40 52.74 29.6M
2021-03-18 55.74 55.86 53.80 53.84 20.4M
2021-03-17 55.96 56.72 55.22 55.46 13.6M
2021-03-16 55.20 56.74 54.84 56.18 19.0M
2021-03-15 53.70 55.14 53.38 54.98 17.6M
2021-03-12 52.56 53.98 51.58 53.90 24.4M
2021-03-11 52.14 52.54 51.34 51.66 14.9M
2021-03-10 51.38 52.16 51.10 52.00 16.9M
2021-03-09 51.72 53.04 51.36 51.52 20.0M
2021-03-08 52.50 52.66 51.02 51.98 19.1M
2021-03-05 52.22 53.24 51.88 51.94 30.8M
2021-03-04 52.74 54.12 52.44 52.78 17.7M
2021-03-03 54.14 54.48 53.22 53.84 17.4M
2021-03-02 53.66 54.57 53.64 53.84 17.0M
2021-03-01 53.74 54.16 52.66 53.88 27.4M
2021-02-26 50.40 54.10 50.36 52.76 40.4M
2021-02-25 53.00 53.56 49.96 52.00 54.7M
2021-02-24 52.02 53.90 51.85 53.50 17.3M
2021-02-23 51.48 52.60 51.20 52.16 16.2M
2021-02-22 51.52 52.34 50.84 51.50 10.9M
2021-02-19 52.34 52.62 51.50 51.90 11.7M
2021-02-18 52.94 53.34 52.22 52.34 15.8M
2021-02-17 54.10 54.10 52.60 52.76 15.7M
2021-02-16 54.50 54.98 53.38 53.86 10.3M
2021-02-15 53.70 54.66 53.38 54.40 9.7M
2021-02-12 52.76 53.62 52.40 53.28 26.2M
2021-02-11 53.90 54.14 52.44 53.26 10.3M
2021-02-10 53.72 54.76 53.48 54.02 30.3M
2021-02-09 52.78 53.26 52.06 53.06 10.1M
2021-02-08 52.18 52.96 51.54 52.78 36.9M
2021-02-05 51.52 53.12 51.35 51.78 9.8M
2021-02-04 52.26 52.42 51.18 51.44 16.0M
2021-02-03 51.44 52.76 50.96 51.84 20.4M
2021-02-02 52.42 53.08 50.90 51.44 25.5M
2021-02-01 51.82 52.90 51.50 52.00 14.5M
2021-01-29 52.00 53.82 51.68 51.78 32.4M
2021-01-28 50.98 53.48 50.20 52.98 29.3M
2021-01-27 50.60 52.40 49.64 51.54 42.7M
2021-01-26 48.48 50.80 48.28 49.34 12.1M
2021-01-25 50.68 50.68 48.65 49.17 14.9M
2021-01-22 50.36 51.32 49.85 50.10 13.3M
2021-01-21 51.44 52.46 50.44 51.06 14.1M
2021-01-20 50.66 52.09 49.88 51.64 14.0M
2021-01-19 50.64 51.12 49.96 50.40 15.0M
2021-01-18 49.73 50.54 49.23 49.52 14.0M
2021-01-15 51.24 51.28 49.28 50.62 18.1M
2021-01-14 50.40 52.00 50.04 51.20 26.5M
2021-01-13 50.70 50.95 48.81 49.57 22.1M
2021-01-12 50.26 51.07 49.75 50.60 17.2M
2021-01-11 49.52 50.20 49.03 50.12 13.3M
2021-01-08 50.44 50.58 48.86 50.16 18.4M
2021-01-07 51.16 51.58 49.68 49.71 20.2M
2021-01-06 48.20 51.30 48.20 50.78 29.3M
2021-01-05 45.50 48.21 45.50 47.79 18.7M
2021-01-04 47.21 48.20 46.18 46.48 25.7M