PSI Consumer Services Gross Return (PTCS)

PTCS
🏛️ ポルトガル →
3,938.44
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 3,279.67 3,296.44 3,249.95 3,254.07 0.0M
2021-12-30 3,282.71 3,299.23 3,269.00 3,279.67 0.0M
2021-12-29 3,244.60 3,282.14 3,244.60 3,281.31 0.0M
2021-12-28 3,243.98 3,269.43 3,228.03 3,244.60 0.0M
2021-12-27 3,233.83 3,257.06 3,217.43 3,231.40 0.0M
2021-12-24 3,252.76 3,264.12 3,227.61 3,261.77 0.0M
2021-12-23 3,233.71 3,253.65 3,222.46 3,252.76 0.0M
2021-12-22 3,236.92 3,249.46 3,212.72 3,234.15 0.0M
2021-12-21 3,222.31 3,254.03 3,222.31 3,240.70 0.0M
2021-12-20 3,230.04 3,230.04 3,181.80 3,221.20 0.0M
2021-12-17 3,222.44 3,236.92 3,213.17 3,236.25 0.0M
2021-12-16 3,244.51 3,293.09 3,226.85 3,228.03 0.0M
2021-12-15 3,258.25 3,285.31 3,246.79 3,258.48 0.0M
2021-12-14 3,294.20 3,310.24 3,249.62 3,258.25 0.0M
2021-12-13 3,278.96 3,305.60 3,265.94 3,298.39 0.0M
2021-12-10 3,257.33 3,303.16 3,241.36 3,264.99 0.0M
2021-12-09 3,220.98 3,279.69 3,208.69 3,257.33 0.0M
2021-12-08 3,219.95 3,262.86 3,191.63 3,195.82 0.0M
2021-12-07 3,165.78 3,243.32 3,165.78 3,221.35 0.0M
2021-12-06 3,122.50 3,162.89 3,121.55 3,161.78 0.0M
2021-12-03 3,139.14 3,160.48 3,113.42 3,120.41 0.0M
2021-12-02 3,134.12 3,149.84 3,078.81 3,121.67 0.0M
2021-12-01 3,105.98 3,150.40 3,105.98 3,137.45 0.0M
2021-11-30 3,143.59 3,143.59 3,091.66 3,103.54 0.0M
2021-11-29 3,112.90 3,172.98 3,112.90 3,149.80 0.0M
2021-11-26 3,153.39 3,153.39 3,101.67 3,110.02 0.0M
2021-11-25 3,172.81 3,183.58 3,159.19 3,165.16 0.0M
2021-11-24 3,171.69 3,178.62 3,140.58 3,165.82 0.0M
2021-11-23 3,166.80 3,176.21 3,148.23 3,171.47 0.0M
2021-11-22 3,147.57 3,212.41 3,146.61 3,162.61 0.0M
2021-11-19 3,144.64 3,168.68 3,128.83 3,135.69 0.0M
2021-11-18 3,165.21 3,173.02 3,126.73 3,146.73 0.0M
2021-11-17 3,138.40 3,182.73 3,125.38 3,164.32 0.0M
2021-11-16 3,482.83 3,485.50 3,111.08 3,139.29 0.0M
2021-11-15 3,413.33 3,485.94 3,413.33 3,485.94 0.0M
2021-11-12 3,343.82 3,437.09 3,340.51 3,437.09 0.0M
2021-11-11 3,367.06 3,375.38 3,315.63 3,338.23 0.0M
2021-11-10 3,330.17 3,373.67 3,311.94 3,372.65 0.0M
2021-11-09 3,226.11 3,327.37 3,224.33 3,327.37 0.0M
2021-11-08 3,202.30 3,233.41 3,196.49 3,230.30 0.0M
2021-11-05 3,167.43 3,225.30 3,167.43 3,201.19 0.0M
2021-11-04 3,179.12 3,207.60 3,158.83 3,186.30 0.0M
2021-11-03 3,138.24 3,205.42 3,138.24 3,179.82 0.0M
2021-11-02 3,202.89 3,231.41 3,194.29 3,203.91 0.0M
2021-11-01 3,162.44 3,228.30 3,160.92 3,215.47 0.0M
2021-10-29 3,101.00 3,163.69 3,061.52 3,161.33 0.0M
2021-10-28 3,050.32 3,171.53 3,018.12 3,152.70 0.0M
2021-10-27 3,117.83 3,128.22 3,077.34 3,093.63 0.0M
2021-10-26 3,122.78 3,140.54 3,110.47 3,116.72 0.0M
2021-10-25 3,104.74 3,123.01 3,100.27 3,117.89 0.0M
2021-10-22 3,103.50 3,136.21 3,099.15 3,107.63 0.0M
2021-10-21 3,095.94 3,103.82 3,081.71 3,102.39 0.0M
2021-10-20 3,080.32 3,113.95 3,069.33 3,097.05 0.0M
2021-10-19 3,040.94 3,084.93 3,039.96 3,081.88 0.0M
2021-10-18 3,116.10 3,116.10 3,038.18 3,043.74 0.0M
2021-10-15 3,069.84 3,135.00 3,060.06 3,115.88 0.0M
2021-10-14 3,028.31 3,070.38 3,028.31 3,068.29 0.0M
2021-10-13 2,982.35 3,034.97 2,963.49 3,028.75 0.0M
2021-10-12 2,962.05 3,001.97 2,957.83 2,982.13 0.0M
2021-10-11 2,959.61 2,982.25 2,952.34 2,978.12 0.0M
2021-10-08 2,989.91 3,000.26 2,951.73 2,953.32 0.0M
2021-10-07 2,946.95 2,991.94 2,943.07 2,991.02 0.0M
2021-10-06 2,935.77 2,947.27 2,913.89 2,944.86 0.0M
2021-10-05 2,893.03 2,963.30 2,893.03 2,938.21 0.0M
2021-10-04 2,816.63 2,907.77 2,813.96 2,891.25 0.0M
2021-10-01 2,805.61 2,840.83 2,785.89 2,829.90 0.0M
2021-09-30 2,833.11 2,860.86 2,808.28 2,808.28 0.0M
2021-09-29 2,782.62 2,833.33 2,782.62 2,823.33 0.0M
2021-09-28 2,863.47 2,875.44 2,766.17 2,780.84 0.0M
2021-09-27 2,882.30 2,898.27 2,866.26 2,866.26 0.0M
2021-09-24 2,881.53 2,885.53 2,863.05 2,881.41 0.0M
2021-09-23 2,892.81 2,899.57 2,880.33 2,883.63 0.0M
2021-09-22 2,856.78 2,889.07 2,851.19 2,887.22 0.0M
2021-09-21 2,837.95 2,881.68 2,837.95 2,855.89 0.0M
2021-09-20 2,850.04 2,850.04 2,820.52 2,836.40 0.0M
2021-09-17 2,876.25 2,888.18 2,856.33 2,856.33 0.0M
2021-09-16 2,877.39 2,897.42 2,869.96 2,869.96 0.0M
2021-09-15 2,874.47 2,907.30 2,874.47 2,878.09 0.0M
2021-09-14 2,877.61 2,896.16 2,863.89 2,880.76 0.0M
2021-09-13 2,853.13 2,896.89 2,853.13 2,877.61 0.0M
2021-09-10 2,891.77 2,906.45 2,861.52 2,861.52 0.0M
2021-09-09 2,918.29 2,918.80 2,885.17 2,890.00 0.0M
2021-09-08 2,936.29 2,936.29 2,908.92 2,912.00 0.0M
2021-09-07 2,952.04 2,958.33 2,930.73 2,938.29 0.0M
2021-09-06 2,965.47 2,968.77 2,943.43 2,951.82 0.0M
2021-09-03 2,971.15 2,971.15 2,940.64 2,957.09 0.0M
2021-09-02 2,935.87 2,983.37 2,932.12 2,972.55 0.0M
2021-09-01 2,918.56 2,945.78 2,902.30 2,935.87 0.0M
2021-08-31 2,924.79 2,924.79 2,901.22 2,917.67 0.0M
2021-08-30 2,889.79 2,926.79 2,889.79 2,926.79 0.0M
2021-08-27 2,881.41 2,899.99 2,881.41 2,889.09 0.0M
2021-08-26 2,914.53 2,914.56 2,870.58 2,882.75 0.0M
2021-08-25 2,938.73 2,956.47 2,914.75 2,914.75 0.0M
2021-08-24 2,979.29 2,983.28 2,926.91 2,935.23 0.0M
2021-08-23 2,960.55 2,982.17 2,951.18 2,969.50 0.0M
2021-08-20 2,917.44 2,963.22 2,917.44 2,953.57 0.0M
2021-08-19 2,900.13 2,925.51 2,890.35 2,918.32 0.0M
2021-08-18 2,890.66 2,911.18 2,890.54 2,901.91 0.0M
2021-08-17 2,853.00 2,906.51 2,851.89 2,899.05 0.0M
2021-08-16 2,840.87 2,866.60 2,831.79 2,856.49 0.0M
2021-08-13 2,835.25 2,843.98 2,822.52 2,843.98 0.0M
2021-08-12 2,818.69 2,848.46 2,811.67 2,839.44 0.0M
2021-08-11 2,779.41 2,819.80 2,774.39 2,819.80 0.0M
2021-08-10 2,775.54 2,782.78 2,765.98 2,777.85 0.0M
2021-08-09 2,772.84 2,782.33 2,765.57 2,779.73 0.0M
2021-08-06 2,785.29 2,785.29 2,768.04 2,774.94 0.0M
2021-08-05 2,778.69 2,812.79 2,777.80 2,784.85 0.0M
2021-08-04 2,828.67 2,838.80 2,778.15 2,780.69 0.0M
2021-08-03 2,782.50 2,836.65 2,771.52 2,827.56 0.0M
2021-08-02 2,777.40 2,804.20 2,748.16 2,776.91 0.0M
2021-07-30 2,757.85 2,802.18 2,697.61 2,769.63 0.0M
2021-07-29 2,699.88 2,760.05 2,655.16 2,756.30 0.0M
2021-07-28 2,674.85 2,687.17 2,660.59 2,663.54 0.0M
2021-07-27 2,663.90 2,692.61 2,645.83 2,665.77 0.0M
2021-07-26 2,682.04 2,682.04 2,665.78 2,670.18 0.0M
2021-07-23 2,623.39 2,682.48 2,623.39 2,682.48 0.0M
2021-07-22 2,655.90 2,667.05 2,641.90 2,648.54 0.0M
2021-07-21 2,645.90 2,678.89 2,636.25 2,653.11 0.0M
2021-07-20 2,668.30 2,674.90 2,632.85 2,644.12 0.0M
2021-07-19 2,706.81 2,706.81 2,653.63 2,656.42 0.0M
2021-07-16 2,708.77 2,727.89 2,704.01 2,705.41 0.0M
2021-07-15 2,707.44 2,728.33 2,679.49 2,705.88 0.0M
2021-07-14 2,714.93 2,721.60 2,691.43 2,708.10 0.0M
2021-07-13 2,699.78 2,735.32 2,697.97 2,720.52 0.0M
2021-07-12 2,677.52 2,706.96 2,677.52 2,698.45 0.0M
2021-07-09 2,672.25 2,686.99 2,665.42 2,678.19 0.0M
2021-07-08 2,709.50 2,709.50 2,660.47 2,670.25 0.0M
2021-07-07 2,638.56 2,710.83 2,638.56 2,710.83 0.0M
2021-07-06 2,631.85 2,663.54 2,626.26 2,639.95 0.0M
2021-07-05 2,616.19 2,638.17 2,612.29 2,632.07 0.0M
2021-07-02 2,534.32 2,616.19 2,533.66 2,616.19 0.0M
2021-07-01 2,437.31 2,532.51 2,437.31 2,527.34 0.0M
2021-06-30 2,502.41 2,520.38 2,495.58 2,504.38 0.0M
2021-06-29 2,515.43 2,522.57 2,500.25 2,508.00 0.0M
2021-06-28 2,531.21 2,535.08 2,512.41 2,518.92 0.0M
2021-06-25 2,541.15 2,544.23 2,518.67 2,531.91 0.0M
2021-06-24 2,530.67 2,559.25 2,529.97 2,541.81 0.0M
2021-06-23 2,547.25 2,561.22 2,528.23 2,528.23 0.0M
2021-06-22 2,563.95 2,567.38 2,538.10 2,545.47 0.0M
2021-06-21 2,535.82 2,560.41 2,527.13 2,558.37 0.0M
2021-06-18 2,592.18 2,592.18 2,522.65 2,541.41 0.0M
2021-06-17 2,559.97 2,598.22 2,556.17 2,592.63 0.0M
2021-06-16 2,580.33 2,590.75 2,564.90 2,580.93 0.0M
2021-06-15 2,587.70 2,593.31 2,569.38 2,581.22 0.0M
2021-06-14 2,583.09 2,606.12 2,580.02 2,580.02 0.0M
2021-06-11 2,575.07 2,583.20 2,568.98 2,578.20 0.0M
2021-06-10 2,539.22 2,571.23 2,524.14 2,563.20 0.0M
2021-06-09 2,573.07 2,577.67 2,558.08 2,568.56 0.0M
2021-06-08 2,590.44 2,590.44 2,572.40 2,574.18 0.0M
2021-06-07 2,588.31 2,594.76 2,576.75 2,585.55 0.0M
2021-06-04 2,575.45 2,589.13 2,575.45 2,588.31 0.0M
2021-06-03 2,567.49 2,579.74 2,560.75 2,574.12 0.0M
2021-06-02 2,569.17 2,575.01 2,560.85 2,566.38 0.0M
2021-06-01 2,562.82 2,574.51 2,562.82 2,568.47 0.0M
2021-05-31 2,572.95 2,579.30 2,555.01 2,559.93 0.0M
2021-05-28 2,583.80 2,592.76 2,570.12 2,570.15 0.0M
2021-05-27 2,569.48 2,592.47 2,563.07 2,569.83 0.0M
2021-05-26 2,583.71 2,601.90 2,565.26 2,565.26 0.0M
2021-05-25 2,586.33 2,593.23 2,570.96 2,578.12 0.0M
2021-05-24 2,578.74 2,592.94 2,572.17 2,583.45 0.0M
2021-05-21 2,597.54 2,605.47 2,563.98 2,577.19 0.0M
2021-05-20 2,570.31 2,599.03 2,565.99 2,594.87 0.0M
2021-05-19 2,578.44 2,590.18 2,557.03 2,566.12 0.0M
2021-05-18 2,574.09 2,589.62 2,566.56 2,576.88 0.0M
2021-05-17 2,567.39 2,588.38 2,562.91 2,579.68 0.0M
2021-05-14 2,557.04 2,577.46 2,536.56 2,562.50 0.0M
2021-05-13 2,520.54 2,565.15 2,496.70 2,555.71 0.0M
2021-05-12 2,500.68 2,541.59 2,500.68 2,522.26 0.0M
2021-05-11 2,545.80 2,545.80 2,488.93 2,499.80 0.0M
2021-05-10 2,520.64 2,549.10 2,518.78 2,549.10 0.0M
2021-05-07 2,493.97 2,516.48 2,486.10 2,516.48 0.0M
2021-05-06 2,467.37 2,493.57 2,467.37 2,492.87 0.0M
2021-05-05 2,449.39 2,484.47 2,449.39 2,466.68 0.0M
2021-05-04 2,485.85 2,489.65 2,445.84 2,446.31 0.0M
2021-05-03 2,414.43 2,450.52 2,411.70 2,445.50 0.0M
2021-04-30 2,417.83 2,425.42 2,406.99 2,408.97 0.0M
2021-04-29 2,267.67 2,432.46 2,267.67 2,414.36 0.0M
2021-04-28 2,271.24 2,281.31 2,259.09 2,265.07 0.0M
2021-04-27 2,267.77 2,286.45 2,259.10 2,272.32 0.0M
2021-04-26 2,276.75 2,286.58 2,265.16 2,271.86 0.0M
2021-04-23 2,308.70 2,313.47 2,263.80 2,272.85 0.0M
2021-04-22 2,302.78 2,325.00 2,302.78 2,308.70 0.0M
2021-04-21 2,287.88 2,315.73 2,287.88 2,304.95 0.0M
2021-04-20 2,312.41 2,316.13 2,282.70 2,287.88 0.0M
2021-04-19 2,294.69 2,326.51 2,293.48 2,317.86 0.0M
2021-04-16 2,276.69 2,300.08 2,270.74 2,294.69 0.0M
2021-04-15 2,280.38 2,285.46 2,266.37 2,280.10 0.0M
2021-04-14 2,286.51 2,294.66 2,273.62 2,279.51 0.0M
2021-04-13 2,294.13 2,299.49 2,284.28 2,287.81 0.0M
2021-04-12 2,292.15 2,300.42 2,280.56 2,292.09 0.0M
2021-04-09 2,288.03 2,307.05 2,283.47 2,293.02 0.0M
2021-04-08 2,308.11 2,314.93 2,274.99 2,291.44 0.0M
2021-04-07 2,305.48 2,316.32 2,287.35 2,306.81 0.0M
2021-04-06 2,303.43 2,324.34 2,288.37 2,309.57 0.0M
2021-04-01 2,291.75 2,299.47 2,277.29 2,298.02 0.0M
2021-03-31 2,215.68 2,311.49 2,210.29 2,293.80 0.0M
2021-03-30 2,230.99 2,238.14 2,216.27 2,219.77 0.0M
2021-03-29 2,187.54 2,233.59 2,187.54 2,229.62 0.0M
2021-03-26 2,153.99 2,188.84 2,145.87 2,188.63 0.0M
2021-03-25 2,172.48 2,176.57 2,138.10 2,148.53 0.0M
2021-03-24 2,182.52 2,184.63 2,154.08 2,172.48 0.0M
2021-03-23 2,148.31 2,199.25 2,146.76 2,184.26 0.0M
2021-03-22 2,139.12 2,153.12 2,122.97 2,147.66 0.0M
2021-03-19 2,102.30 2,145.90 2,094.00 2,139.12 0.0M
2021-03-18 2,103.54 2,114.25 2,091.02 2,100.26 0.0M
2021-03-17 2,123.99 2,139.64 2,094.25 2,099.45 0.0M
2021-03-16 2,132.39 2,140.53 2,115.75 2,128.77 0.0M
2021-03-15 2,140.82 2,148.40 2,128.95 2,130.44 0.0M
2021-03-12 2,135.25 2,153.59 2,130.33 2,138.87 0.0M
2021-03-11 2,148.06 2,178.57 2,136.96 2,137.98 0.0M
2021-03-10 2,109.66 2,141.49 2,096.16 2,140.56 0.0M
2021-03-09 2,104.61 2,139.12 2,087.35 2,110.35 0.0M
2021-03-08 2,166.65 2,166.65 2,103.31 2,103.31 0.0M
2021-03-05 2,130.09 2,171.73 2,116.92 2,164.48 0.0M
2021-03-04 2,062.04 2,147.32 2,051.85 2,130.09 0.0M
2021-03-03 2,062.22 2,084.47 2,051.66 2,060.68 0.0M
2021-03-02 2,080.94 2,109.51 2,047.35 2,060.49 0.0M
2021-03-01 2,048.13 2,084.75 2,046.48 2,080.72 0.0M
2021-02-26 2,074.18 2,100.92 2,042.49 2,046.61 0.0M
2021-02-25 2,053.83 2,083.94 2,049.40 2,077.43 0.0M
2021-02-24 2,076.67 2,078.37 2,046.12 2,053.83 0.0M
2021-02-23 2,057.11 2,078.15 2,054.60 2,065.08 0.0M
2021-02-22 2,070.31 2,081.90 2,039.51 2,056.43 0.0M
2021-02-19 2,065.51 2,077.13 2,058.26 2,070.96 0.0M
2021-02-18 2,116.97 2,135.28 2,056.74 2,062.79 0.0M
2021-02-17 2,081.40 2,142.35 2,070.12 2,116.97 0.0M
2021-02-16 2,040.57 2,113.65 2,033.97 2,080.71 0.0M
2021-02-15 2,008.51 2,047.45 1,986.32 2,038.84 0.0M
2021-02-12 2,027.60 2,027.60 1,993.05 2,005.26 0.0M
2021-02-11 2,046.06 2,050.49 2,016.32 2,023.51 0.0M
2021-02-10 2,084.11 2,089.06 2,041.97 2,041.97 0.0M
2021-02-09 2,064.00 2,088.01 2,060.06 2,077.29 0.0M
2021-02-08 2,082.09 2,087.98 2,061.27 2,061.27 0.0M
2021-02-05 2,101.40 2,113.42 2,075.87 2,079.71 0.0M
2021-02-04 2,108.22 2,138.59 2,094.84 2,102.09 0.0M
2021-02-03 2,106.55 2,116.96 2,085.51 2,106.18 0.0M
2021-02-02 2,061.55 2,098.15 1,998.72 2,094.96 0.0M
2021-02-01 2,129.22 2,144.28 2,093.38 2,097.00 0.0M
2021-01-29 2,149.83 2,160.27 2,121.26 2,123.59 0.0M
2021-01-28 2,185.96 2,202.56 2,156.89 2,160.73 0.0M
2021-01-27 2,206.81 2,206.81 2,144.97 2,178.46 0.0M
2021-01-26 2,233.86 2,250.37 2,191.53 2,209.41 0.0M
2021-01-25 2,271.58 2,281.81 2,226.45 2,236.03 0.0M
2021-01-22 2,264.56 2,269.63 2,250.30 2,269.63 0.0M
2021-01-21 2,259.35 2,289.65 2,251.20 2,265.42 0.0M
2021-01-20 2,291.23 2,301.73 2,260.71 2,266.84 0.0M
2021-01-19 2,326.43 2,331.93 2,288.96 2,291.23 0.0M
2021-01-18 2,326.80 2,334.98 2,287.45 2,310.07 0.0M
2021-01-15 2,290.02 2,353.01 2,281.31 2,333.61 0.0M
2021-01-14 2,311.85 2,311.85 2,255.79 2,304.34 0.0M
2021-01-13 2,383.86 2,383.86 2,296.60 2,310.11 0.0M
2021-01-12 2,309.09 2,321.42 2,270.73 2,274.11 0.0M
2021-01-11 2,240.15 2,335.43 2,216.36 2,309.78 0.0M
2021-01-08 2,245.01 2,245.01 2,208.67 2,231.29 0.0M
2021-01-07 2,248.48 2,255.94 2,224.49 2,234.78 0.0M
2021-01-06 2,215.24 2,251.95 2,215.24 2,247.39 0.0M
2021-01-05 2,210.16 2,244.61 2,205.02 2,215.67 0.0M
2021-01-04 2,168.80 2,230.24 2,168.80 2,209.48 0.0M