CMC Markets PLC (CMCX)

CMCX
🏛️ イギリス →
223.50
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
2023-12-29 105.82 108.00 104.80 105.00 0.1M
2023-12-28 106.90 107.80 104.20 104.20 0.2M
2023-12-27 104.87 109.60 102.20 106.60 0.3M
2023-12-22 103.60 105.20 101.20 104.00 0.2M
2023-12-21 101.96 102.40 100.00 102.20 0.3M
2023-12-20 102.80 102.80 94.30 101.80 0.3M
2023-12-19 100.80 100.80 96.70 99.10 0.4M
2023-12-18 102.60 102.60 95.20 95.70 0.3M
2023-12-15 104.60 104.60 98.50 98.60 0.5M
2023-12-14 99.40 102.73 91.30 99.20 0.9M
2023-12-13 95.13 96.10 90.10 95.40 0.3M
2023-12-12 97.20 98.53 93.10 93.80 0.2M
2023-12-11 101.40 101.40 93.30 97.40 0.3M
2023-12-08 100.40 100.40 93.50 97.20 0.4M
2023-12-07 96.06 98.20 93.60 95.60 0.4M
2023-12-06 90.00 97.40 90.00 96.50 0.3M
2023-12-05 90.60 93.50 88.20 92.80 0.4M
2023-12-04 89.00 93.20 89.00 89.80 1.1M
2023-12-01 88.50 93.50 88.50 90.90 1.0M
2023-11-30 93.40 93.40 88.70 90.00 8.2M
2023-11-29 88.92 93.10 88.40 92.60 0.4M
2023-11-28 90.10 91.60 86.90 89.20 0.9M
2023-11-27 92.80 93.50 90.00 91.00 0.2M
2023-11-24 91.00 93.00 90.40 92.20 0.4M
2023-11-23 92.00 95.00 90.80 92.00 0.4M
2023-11-22 94.00 99.60 90.00 92.80 0.4M
2023-11-21 98.20 98.20 94.30 95.40 0.3M
2023-11-20 93.20 97.30 91.50 93.60 0.3M
2023-11-17 90.20 98.70 90.20 93.10 0.5M
2023-11-16 95.50 96.60 89.50 93.40 0.8M
2023-11-15 97.80 104.80 95.00 95.00 0.4M
2023-11-14 98.60 101.00 93.00 98.70 0.1M
2023-11-13 102.20 102.40 93.80 94.40 0.1M
2023-11-10 101.28 103.60 93.60 97.10 0.3M
2023-11-09 96.50 100.60 96.50 99.50 0.1M
2023-11-08 102.25 102.25 96.90 98.20 0.6M
2023-11-07 101.00 101.92 97.10 98.50 0.1M
2023-11-06 95.46 99.70 92.20 99.20 0.5M
2023-11-03 94.70 97.90 93.20 97.30 0.4M
2023-11-02 97.10 98.50 93.80 94.90 1.1M
2023-11-01 98.90 98.90 91.60 93.70 1.0M
2023-10-31 92.70 96.80 92.70 94.30 0.2M
2023-10-30 90.30 98.00 90.30 95.50 0.2M
2023-10-27 92.20 98.00 92.20 93.50 0.7M
2023-10-26 97.16 100.40 94.70 95.80 0.7M
2023-10-25 101.22 101.22 94.10 96.40 0.1M
2023-10-24 103.60 103.60 97.70 97.90 0.2M
2023-10-23 97.88 101.00 97.10 100.20 0.2M
2023-10-20 91.16 99.00 90.00 99.00 0.5M
2023-10-19 93.50 96.30 92.70 96.20 0.2M
2023-10-18 92.00 95.70 92.00 93.90 0.1M
2023-10-17 98.20 98.20 92.70 94.60 0.2M
2023-10-16 95.75 96.10 92.80 94.50 0.3M
2023-10-13 98.11 101.80 94.00 95.10 0.3M
2023-10-12 95.60 100.80 95.60 97.10 0.1M
2023-10-11 102.80 102.80 97.30 97.30 0.2M
2023-10-10 98.20 102.00 98.00 100.60 0.2M
2023-10-09 98.85 100.60 96.92 98.90 0.3M
2023-10-06 106.80 106.80 97.10 99.70 0.4M
2023-10-05 100.23 102.40 99.00 100.00 0.3M
2023-10-04 102.58 102.60 99.80 100.40 0.6M
2023-10-03 104.00 104.00 101.24 102.20 0.4M
2023-10-02 107.05 108.80 102.60 102.60 0.4M
2023-09-29 108.20 108.20 104.80 105.20 0.2M
2023-09-28 106.98 110.00 104.60 105.00 0.2M
2023-09-27 109.40 109.40 105.60 106.20 0.2M
2023-09-26 112.40 112.40 107.00 107.80 0.3M
2023-09-25 114.20 114.20 106.60 109.00 0.3M
2023-09-22 105.80 114.20 105.80 109.40 0.6M
2023-09-21 111.60 112.40 103.60 107.80 0.4M
2023-09-20 112.60 112.60 107.80 107.80 0.2M
2023-09-19 102.32 109.60 102.32 107.40 0.2M
2023-09-18 104.00 106.20 102.00 105.20 0.5M
2023-09-15 106.80 106.80 100.40 105.00 4.6M
2023-09-14 99.84 103.80 99.80 102.00 0.7M
2023-09-13 107.00 107.00 100.00 101.40 0.3M
2023-09-12 105.51 106.40 100.60 101.00 0.2M
2023-09-11 100.00 104.40 100.00 103.00 0.2M
2023-09-08 100.00 103.70 100.00 102.60 0.3M
2023-09-07 101.60 107.00 100.00 100.80 0.3M
2023-09-06 101.00 104.39 100.20 103.80 0.3M
2023-09-05 106.00 107.40 100.26 102.40 0.9M
2023-09-04 109.05 110.80 105.00 106.40 0.6M
2023-09-01 108.67 109.20 102.60 107.80 0.5M
2023-08-31 110.60 112.60 105.40 106.00 1.3M
2023-08-30 118.03 118.03 112.40 114.80 0.4M
2023-08-29 116.40 119.20 110.00 116.20 0.8M
2023-08-25 118.80 118.80 97.64 110.20 1.4M
2023-08-24 125.80 125.80 120.40 122.00 0.3M
2023-08-23 125.40 126.00 121.58 123.00 0.3M
2023-08-22 122.00 127.82 121.20 123.60 0.5M
2023-08-21 125.20 130.88 123.20 125.00 0.2M
2023-08-18 135.80 135.80 126.40 128.00 0.1M
2023-08-17 130.40 133.80 128.60 130.20 0.2M
2023-08-16 131.80 134.00 130.40 131.80 0.1M
2023-08-15 130.48 136.20 129.60 131.40 0.2M
2023-08-14 133.40 133.80 125.80 130.20 0.2M
2023-08-11 138.40 138.40 127.00 128.60 0.6M
2023-08-10 133.80 140.20 129.00 131.00 0.4M
2023-08-09 139.40 139.40 130.60 132.40 0.4M
2023-08-08 131.20 134.58 131.20 133.60 0.3M
2023-08-07 141.40 141.40 128.80 133.20 0.3M
2023-08-04 137.00 145.60 134.20 135.00 0.3M
2023-08-03 139.60 139.60 130.00 136.60 0.3M
2023-08-02 137.40 139.50 133.60 137.00 0.3M
2023-08-01 134.20 140.00 132.20 138.40 0.4M
2023-07-31 142.57 147.40 130.44 139.80 0.6M
2023-07-28 153.40 153.40 140.60 140.80 0.2M
2023-07-27 147.17 159.20 145.00 145.00 0.2M
2023-07-26 156.20 156.20 146.86 148.40 0.2M
2023-07-25 149.44 150.50 146.60 149.00 0.1M
2023-07-24 149.31 152.28 146.60 149.40 0.1M
2023-07-21 147.40 155.60 145.40 149.40 0.2M
2023-07-20 154.20 159.40 152.60 154.00 0.3M
2023-07-19 153.00 155.00 150.80 154.00 0.2M
2023-07-18 153.80 153.80 148.20 151.40 0.1M
2023-07-17 154.60 155.00 150.80 153.00 0.1M
2023-07-14 151.00 163.40 151.00 154.60 0.1M
2023-07-13 162.80 162.80 152.40 157.60 0.1M
2023-07-12 155.00 158.20 148.23 157.20 0.2M
2023-07-11 157.20 157.20 148.40 153.40 0.1M
2023-07-10 151.20 157.80 148.20 150.80 0.1M
2023-07-07 146.66 157.80 146.40 149.00 0.2M
2023-07-06 156.00 156.60 147.80 148.80 0.2M
2023-07-05 156.40 156.80 150.40 153.20 0.2M
2023-07-04 162.80 165.40 153.80 154.20 0.2M
2023-07-03 156.38 160.40 154.80 155.40 0.2M
2023-06-30 148.00 161.00 148.00 153.80 0.1M
2023-06-29 157.00 158.00 154.40 155.60 0.2M
2023-06-28 162.60 162.60 153.40 157.60 0.2M
2023-06-27 150.80 155.60 147.20 155.60 0.1M
2023-06-26 153.35 153.35 147.00 150.60 0.5M
2023-06-23 155.40 162.20 152.20 152.80 0.1M
2023-06-22 158.85 162.80 155.00 158.60 0.2M
2023-06-21 164.80 164.80 159.80 159.80 0.2M
2023-06-20 162.16 164.80 161.69 164.20 0.1M
2023-06-19 162.36 175.40 160.20 165.40 0.1M
2023-06-16 167.00 170.40 165.40 167.20 0.4M
2023-06-15 169.80 169.80 165.00 167.80 0.2M
2023-06-14 171.20 171.20 160.60 167.60 0.4M
2023-06-13 163.00 168.00 156.02 165.40 0.4M
2023-06-12 172.27 174.60 168.25 169.60 0.1M
2023-06-09 168.40 182.20 166.30 169.80 0.4M
2023-06-08 174.80 176.80 171.20 175.20 0.3M
2023-06-07 171.80 179.00 170.20 172.20 0.5M
2023-06-06 177.00 177.00 168.80 175.20 0.1M
2023-06-05 178.86 180.00 175.60 175.60 0.2M
2023-06-02 181.80 181.80 174.20 180.00 0.2M
2023-06-01 169.80 181.00 169.80 179.40 0.3M
2023-05-31 176.40 178.40 174.20 178.40 0.5M
2023-05-30 176.60 183.00 171.00 177.00 0.1M
2023-05-26 180.90 185.20 171.40 175.60 0.1M
2023-05-25 178.70 180.00 177.20 177.20 0.1M
2023-05-24 182.00 182.00 178.20 179.40 0.1M
2023-05-23 182.40 182.40 179.80 180.20 0.2M
2023-05-22 183.00 189.20 180.00 181.20 0.1M
2023-05-19 181.60 181.84 180.00 180.00 0.4M
2023-05-18 178.00 183.20 178.00 181.60 0.1M
2023-05-17 178.20 181.00 178.20 180.60 0.1M
2023-05-16 182.52 183.28 180.00 181.40 0.1M
2023-05-15 179.68 185.80 179.68 180.60 0.1M
2023-05-12 176.60 184.40 176.60 180.20 0.1M
2023-05-11 179.80 185.00 176.80 184.00 0.1M
2023-05-10 189.40 189.40 180.20 183.00 0.1M
2023-05-09 178.40 188.40 176.80 181.60 0.2M
2023-05-05 188.40 188.40 179.80 183.20 0.1M
2023-05-04 175.00 181.20 175.00 180.00 0.6M
2023-05-03 192.80 192.80 178.73 180.40 0.3M
2023-05-02 185.00 191.20 182.67 186.40 0.2M
2023-04-28 178.00 183.80 173.40 183.80 0.3M
2023-04-27 177.80 184.20 177.60 178.80 0.2M
2023-04-26 177.00 186.80 173.20 178.60 0.1M
2023-04-25 189.86 189.86 175.43 178.40 0.2M
2023-04-24 181.27 181.27 176.20 177.20 0.2M
2023-04-21 170.00 184.40 170.00 180.80 0.2M
2023-04-20 175.86 179.80 173.80 178.20 0.2M
2023-04-19 166.00 174.20 166.00 173.80 0.2M
2023-04-18 174.60 174.60 170.00 171.00 0.1M
2023-04-17 173.64 176.50 169.80 170.80 0.2M
2023-04-14 185.60 185.80 172.00 173.00 0.2M
2023-04-13 165.80 178.60 165.80 177.40 0.2M
2023-04-12 175.94 179.60 169.19 173.40 0.2M
2023-04-11 172.80 175.00 166.20 172.20 0.2M
2023-04-06 177.00 177.00 165.40 169.60 0.3M
2023-04-05 176.72 180.80 165.60 167.00 0.3M
2023-04-04 170.20 178.00 170.20 172.80 0.6M
2023-04-03 173.00 180.00 172.60 174.20 0.4M
2023-03-31 168.92 180.00 165.00 175.80 0.6M
2023-03-30 170.00 176.21 166.33 172.80 0.4M
2023-03-29 170.00 180.80 170.00 175.40 0.4M
2023-03-28 183.00 183.00 172.60 177.60 1.0M
2023-03-27 234.00 234.50 183.00 184.20 0.5M
2023-03-24 233.00 233.00 227.50 232.00 0.3M
2023-03-23 233.36 235.50 232.00 234.00 0.1M
2023-03-22 237.22 242.88 234.00 235.50 0.1M
2023-03-21 225.96 240.00 225.96 236.00 0.5M
2023-03-20 234.96 238.50 221.50 234.50 0.1M
2023-03-17 234.00 237.50 229.00 230.50 0.3M
2023-03-16 239.50 240.50 231.50 236.50 0.1M
2023-03-15 240.50 240.50 228.22 234.00 0.3M
2023-03-14 241.50 242.00 228.93 240.50 0.2M
2023-03-13 247.00 247.00 230.50 232.50 0.3M
2023-03-10 234.10 240.00 231.91 237.00 0.2M
2023-03-09 246.76 246.76 237.00 239.50 0.1M
2023-03-08 247.44 249.50 243.30 247.50 0.1M
2023-03-07 246.12 249.50 243.00 248.00 0.2M
2023-03-06 236.00 249.50 236.00 249.00 0.1M
2023-03-03 241.89 249.00 225.00 247.50 0.1M
2023-03-02 240.94 250.05 240.94 248.00 0.1M
2023-03-01 242.00 249.00 240.71 245.50 0.1M
2023-02-28 245.25 250.00 232.50 246.50 0.4M
2023-02-27 248.26 252.00 239.00 250.00 0.1M
2023-02-24 242.50 249.00 241.99 245.50 0.1M
2023-02-23 244.00 250.00 244.00 245.00 0.1M
2023-02-22 234.00 244.50 234.00 243.50 0.1M
2023-02-21 246.38 250.00 241.50 243.50 0.1M
2023-02-20 253.97 253.97 245.00 247.50 0.1M
2023-02-17 251.50 251.50 246.00 247.00 0.1M
2023-02-16 246.00 254.00 245.50 250.50 0.2M
2023-02-15 238.99 252.50 238.99 251.00 0.3M
2023-02-14 241.50 246.00 241.50 241.50 0.1M
2023-02-13 244.59 247.50 238.83 243.00 0.1M
2023-02-10 235.00 250.00 235.00 243.50 0.1M
2023-02-09 244.00 246.82 240.50 245.50 0.1M
2023-02-08 240.53 249.50 240.00 240.00 0.1M
2023-02-07 244.50 247.00 235.00 238.00 0.2M
2023-02-06 234.00 247.50 234.00 244.50 0.2M
2023-02-03 243.00 244.50 237.00 241.00 0.1M
2023-02-02 238.00 243.50 229.23 242.50 0.2M
2023-02-01 241.00 244.50 233.00 235.00 0.2M
2023-01-31 230.00 245.00 230.00 242.00 0.3M
2023-01-30 241.30 244.50 233.00 241.50 0.1M
2023-01-27 244.00 244.00 226.50 241.50 0.1M
2023-01-26 240.00 245.00 233.00 237.50 0.3M
2023-01-25 232.00 248.00 230.88 234.50 0.2M
2023-01-24 236.30 246.70 232.09 243.50 0.2M
2023-01-23 240.95 246.10 225.50 241.00 0.1M
2023-01-20 244.50 246.00 233.50 242.00 0.1M
2023-01-19 240.00 240.00 231.00 234.50 0.1M
2023-01-18 238.00 240.00 232.75 235.50 0.1M
2023-01-17 239.35 245.00 234.00 234.00 0.2M
2023-01-16 246.00 246.00 232.50 242.00 0.7M
2023-01-13 222.00 240.50 222.00 238.00 0.2M
2023-01-12 223.90 234.00 223.90 232.00 0.2M
2023-01-11 228.50 230.00 219.00 229.50 0.2M
2023-01-10 227.40 230.00 224.50 228.00 0.1M
2023-01-09 234.50 234.50 223.00 225.50 0.2M
2023-01-06 238.10 246.00 226.50 228.00 0.1M
2023-01-05 245.50 245.50 226.50 234.00 0.3M
2023-01-04 244.00 244.00 225.50 227.00 0.2M
2023-01-03 229.50 235.00 223.50 232.50 0.3M