City Of London Investment Trust (CTY)

CTY
🏛️ イギリス →
501.00
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
08:00 499.50 499.50 498.56 498.67 7.8K
08:03 498.69 498.69 498.69 498.69 0.3K
08:04 498.46 498.46 498.00 498.00 7.2K
08:05 497.50 498.30 497.50 498.30 0.6K
08:06 497.78 497.78 497.78 497.78 0.5K
08:07 498.00 498.00 497.90 497.90 1.9K
08:09 497.95 497.95 497.95 497.95 0.0K
08:10 497.40 497.40 497.40 497.40 7.0K
08:11 498.00 498.00 497.40 497.40 0.5K
08:13 497.40 497.94 497.40 497.40 0.8K
08:15 497.42 497.42 497.42 497.42 0.4K
08:19 497.44 497.44 497.38 497.38 1.8K
08:20 497.38 497.38 497.34 497.34 4.2K
08:22 497.50 497.50 497.00 497.00 0.9K
08:27 497.00 497.00 496.70 497.00 6.4K
08:30 497.00 497.00 496.50 496.50 1.0K
08:32 497.00 497.00 496.40 496.95 6.8K
08:34 496.40 496.40 496.40 496.40 1.0K
08:36 496.98 496.98 496.56 496.56 0.0K
08:38 496.70 496.71 496.70 496.71 3.0K
08:39 497.50 497.50 496.93 497.50 0.2K
08:41 496.90 496.90 496.90 496.90 0.7K
08:48 497.31 497.50 497.31 497.50 1.0K
08:49 498.00 498.00 498.00 498.00 0.0K
08:51 498.00 498.00 498.00 498.00 0.0K
08:53 498.00 498.00 498.00 498.00 0.0K
09:00 497.40 498.00 497.36 497.36 4.8K
09:01 497.32 497.32 497.29 497.29 0.5K
09:02 498.00 498.00 498.00 498.00 0.0K
09:04 497.62 497.62 497.62 497.62 0.4K
09:07 498.00 498.00 498.00 498.00 0.5K
09:08 497.50 498.00 497.50 497.93 2.9K
09:13 497.88 497.93 497.88 497.93 4.0K
09:15 497.78 497.78 497.78 497.78 4.0K
09:17 497.75 497.75 497.50 497.50 4.4K
09:18 497.94 497.94 497.94 497.94 4.9K
09:19 497.70 497.70 497.70 497.70 1.4K
09:20 498.00 498.00 497.66 497.66 3.9K
09:22 498.00 498.00 498.00 498.00 0.1K
09:24 497.70 497.70 497.70 497.70 1.0K
09:25 497.72 497.72 497.72 497.72 0.5K
09:26 497.72 497.72 497.72 497.72 0.6K
09:27 497.72 497.72 497.72 497.72 2.5K
09:28 497.72 497.72 497.72 497.72 2.1K
09:29 498.00 498.00 498.00 498.00 0.0K
09:30 497.95 497.98 497.95 497.98 0.0K
09:33 497.72 497.72 497.72 497.72 0.5K
09:34 497.50 498.00 497.50 498.00 0.0K
09:35 497.70 497.70 497.70 497.70 0.2K
09:36 497.68 497.68 497.68 497.68 0.4K
09:37 498.00 498.00 498.00 498.00 0.0K
09:38 497.79 497.79 497.79 497.79 0.4K
09:40 497.50 497.68 497.50 497.68 0.2K
09:41 497.72 497.72 497.72 497.72 6.1K
09:42 498.00 498.50 498.00 498.22 3.5K
09:44 498.20 498.20 498.20 498.20 1.0K
09:45 498.50 498.50 498.14 498.14 1.3K
09:46 498.15 498.15 498.13 498.13 5.0K
09:49 498.00 498.00 498.00 498.00 2.1K
09:57 497.50 498.50 497.50 498.50 3.7K
10:00 498.40 498.40 498.40 498.40 0.0K
10:02 498.27 498.27 498.27 498.27 5.9K
10:03 498.24 498.24 498.24 498.24 0.0K
10:04 498.24 498.24 498.24 498.24 0.3K
10:05 498.21 498.21 498.21 498.21 6.2K
10:08 499.00 499.00 499.00 499.00 0.5K
10:10 498.29 498.29 498.29 498.29 0.0K
10:13 498.26 498.26 498.26 498.26 0.1K
10:15 498.20 498.22 498.20 498.22 1.1K
10:17 498.20 498.20 498.20 498.20 0.0K
10:18 498.18 498.18 498.18 498.18 1.0K
10:21 498.50 498.50 498.50 498.50 3.2K
10:22 497.94 497.94 497.94 497.94 5.8K
10:35 498.50 498.50 497.94 497.94 2.0K
10:36 497.50 497.50 497.50 497.50 0.2K
10:37 497.98 498.00 497.68 497.68 1.0K
10:39 498.00 498.00 497.70 497.70 0.5K
10:41 497.78 497.78 497.70 497.70 4.5K
10:43 497.70 497.70 497.70 497.70 0.2K
10:44 497.70 497.70 497.70 497.70 3.6K
10:45 498.00 498.00 497.65 497.65 17.0K
10:46 498.13 498.13 498.13 498.13 10.0K
10:51 498.20 498.20 498.20 498.20 2.4K
10:52 498.50 499.00 498.50 499.00 19.3K
10:53 498.39 498.39 498.39 498.39 5.0K
10:55 498.35 498.35 498.35 498.35 1.1K
10:56 498.00 498.00 498.00 498.00 0.2K
10:59 498.17 498.17 498.17 498.17 0.5K
11:00 498.50 498.50 498.50 498.50 0.7K
11:04 498.34 498.34 498.34 498.34 3.3K
11:05 498.28 498.28 498.28 498.28 0.2K
11:12 498.28 498.28 498.28 498.28 3.1K
11:13 498.28 498.28 498.28 498.28 1.5K
11:14 498.25 498.25 498.25 498.25 9.2K
11:15 498.22 498.22 498.22 498.22 0.2K
11:16 499.00 499.00 498.20 499.00 0.2K
11:25 498.40 498.40 498.40 498.40 29.9K
11:28 498.25 498.25 498.25 498.25 15.5K
11:29 498.34 499.00 498.34 499.00 0.0K
11:30 498.19 498.19 498.19 498.19 0.2K
11:31 498.34 498.34 498.34 498.34 0.5K
11:32 498.34 498.34 498.34 498.34 0.2K
11:34 499.00 499.00 498.34 498.34 1.0K
11:36 498.00 498.00 498.00 498.00 0.0K
11:38 498.25 498.25 498.25 498.25 1.2K
11:39 498.34 498.34 498.34 498.34 0.6K
11:40 498.31 498.31 498.31 498.31 0.1K
11:43 498.34 498.34 498.34 498.34 0.0K
11:44 498.34 498.34 498.34 498.34 0.3K
11:48 498.54 498.54 498.54 498.54 1.2K
11:52 498.34 498.34 498.34 498.34 1.8K
11:54 498.34 498.34 498.34 498.34 0.4K
11:57 498.34 498.34 498.34 498.34 0.0K
11:59 499.00 499.00 499.00 499.00 0.0K
12:01 498.34 498.55 498.34 498.55 3.2K
12:02 498.24 498.24 498.24 498.24 0.5K
12:13 498.24 498.24 498.24 498.24 0.4K
12:18 498.24 498.24 498.24 498.24 3.2K
12:20 498.34 498.34 498.34 498.34 1.0K
12:22 498.34 498.50 498.34 498.50 0.2K
12:24 498.31 498.31 498.31 498.31 0.3K
12:27 498.34 498.44 498.34 498.44 2.8K
12:29 499.00 499.00 498.34 498.34 1.0K
12:30 499.00 499.00 499.00 499.00 0.0K
12:31 498.34 498.34 498.34 498.34 0.4K
12:32 498.34 498.34 498.34 498.34 2.0K
12:36 498.18 498.18 498.18 498.18 0.8K
12:38 498.17 498.17 498.17 498.17 0.1K
12:40 498.50 498.50 498.17 498.17 0.3K
12:41 498.19 498.19 498.19 498.19 1.5K
12:42 498.00 498.00 498.00 498.00 1.4K
12:43 498.50 498.50 498.50 498.50 0.0K
12:44 497.94 497.94 497.94 497.94 0.6K
12:46 497.77 497.77 497.77 497.77 4.0K
12:47 498.00 498.00 498.00 498.00 0.0K
12:50 498.00 498.00 498.00 498.00 0.0K
12:51 497.50 497.50 497.50 497.50 0.1K
12:52 497.63 497.63 497.63 497.63 0.6K
12:53 497.63 498.00 497.63 498.00 0.3K
12:54 497.70 498.00 497.70 498.00 1.0K
12:55 497.73 497.73 497.73 497.73 1.1K
13:05 497.50 498.00 497.50 498.00 0.4K
13:06 498.00 498.00 497.63 497.63 0.6K
13:11 497.70 497.70 497.70 497.70 0.1K
13:15 497.70 497.70 497.70 497.70 0.4K
13:16 497.70 497.70 497.70 497.70 0.1K
13:20 497.70 498.50 497.70 498.50 14.7K
13:24 498.40 499.00 498.40 499.00 2.0K
13:26 498.90 498.90 498.78 498.90 4.2K
13:28 498.90 498.90 498.90 498.90 2.6K
13:35 498.50 498.50 498.50 498.50 0.0K
13:36 498.78 498.78 498.78 498.78 2.0K
13:41 499.00 499.00 498.78 498.78 3.0K
13:42 499.00 499.00 499.00 499.00 0.4K
13:44 498.70 498.70 498.70 498.70 1.0K
13:46 498.70 498.70 498.70 498.70 0.5K
13:52 498.70 498.70 498.70 498.70 1.7K
13:54 498.70 498.70 498.70 498.70 0.1K
13:55 498.98 498.98 498.98 498.98 0.0K
13:57 498.73 498.73 498.73 498.73 0.1K
14:03 498.73 498.73 498.73 498.73 0.8K
14:07 498.70 498.70 498.70 498.70 1.3K
14:10 499.00 499.00 498.50 498.50 2.0K
14:12 499.46 499.46 499.46 499.46 2.3K
14:13 499.29 499.29 499.29 499.29 5.8K
14:14 499.24 499.24 499.24 499.24 1.0K
14:16 499.25 499.25 499.25 499.25 0.8K
14:17 499.40 499.40 499.40 499.40 0.5K
14:28 499.40 499.40 499.40 499.40 0.1K
14:31 500.00 500.00 500.00 500.00 0.0K
14:32 499.70 499.70 499.70 499.70 0.1K
14:33 499.70 499.70 499.70 499.70 0.9K
14:34 500.00 500.00 499.50 499.50 2.0K
14:35 499.94 499.94 499.94 499.94 0.7K
14:37 500.25 500.25 500.25 500.25 4.4K
14:39 500.00 500.00 500.00 500.00 0.0K
14:40 500.40 500.40 500.40 500.40 2.7K
14:43 499.50 499.50 499.50 499.50 5.0K
14:46 500.00 500.00 500.00 500.00 0.0K
14:47 499.50 499.50 499.50 499.50 0.0K
14:48 499.63 499.63 499.63 499.63 0.4K
14:49 500.00 500.00 499.70 499.70 0.2K
14:51 500.00 500.00 500.00 500.00 0.0K
14:52 499.24 499.40 499.24 499.40 2.2K
14:53 499.25 499.25 499.24 499.24 2.3K
14:54 499.44 499.44 499.44 499.44 0.1K
14:56 499.24 499.24 499.24 499.24 0.3K
15:00 499.63 499.63 499.63 499.63 5.2K
15:02 499.62 499.62 499.62 499.62 0.3K
15:03 499.24 499.75 499.24 499.75 0.3K
15:04 499.75 499.75 499.24 499.24 2.0K
15:10 499.25 499.63 499.25 499.63 2.5K
15:11 499.50 499.50 499.50 499.50 0.0K
15:13 499.63 499.63 499.62 499.62 3.5K
15:14 499.63 499.63 499.11 499.11 13.8K
15:15 499.40 499.40 499.40 499.40 1.0K
15:20 499.40 499.51 499.40 499.51 2.6K
15:22 499.00 499.62 499.00 499.62 0.0K
15:23 499.80 499.80 499.80 499.80 0.1K
15:24 499.73 499.73 499.73 499.73 1.3K
15:25 499.50 499.50 499.40 499.40 1.5K
15:27 499.25 499.25 499.25 499.25 4.8K
15:28 499.00 499.00 499.00 499.00 0.0K
15:31 499.70 499.70 499.70 499.70 0.1K
15:38 499.70 499.70 499.70 499.70 0.0K
15:39 499.50 499.50 499.50 499.50 0.0K
15:41 499.70 499.70 499.70 499.70 2.0K
15:42 499.67 499.67 499.67 499.67 0.1K
15:45 499.67 499.67 499.67 499.67 2.0K
15:49 499.70 499.70 499.70 499.70 0.4K
15:53 499.70 499.70 499.70 499.70 0.2K
15:56 499.66 499.66 499.50 499.50 1.9K
15:57 499.70 499.70 499.70 499.70 3.1K
15:59 499.50 499.50 499.50 499.50 4.0K
16:01 499.50 499.50 499.50 499.50 1.9K
16:04 499.88 499.88 499.88 499.88 0.0K
16:05 500.00 500.00 500.00 500.00 0.0K
16:07 499.70 499.70 499.70 499.70 0.1K
16:08 499.68 499.68 499.68 499.68 0.2K
16:11 499.50 499.50 499.50 499.50 0.1K
16:13 498.50 498.50 498.50 498.50 0.0K
16:14 499.50 499.50 499.50 499.50 0.0K
16:15 498.90 498.90 498.90 498.90 0.1K
16:18 499.00 499.00 499.00 499.00 1.9K
16:22 499.20 499.20 499.20 499.20 0.5K
16:26 499.13 499.13 499.13 499.13 0.0K
16:28 499.50 499.50 499.50 499.50 0.1K
16:35 499.50 499.50 499.50 499.50 37.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし