PSI Consumer Services Gross Return (PTCS)

PTCS
🏛️ ポルトガル →
3,984.31
最終更新: 2025-09-29
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 3,906.00 3,907.19 3,877.60 3,883.35 0.0M
2023-12-28 3,912.09 3,915.47 3,891.25 3,905.52 0.0M
2023-12-27 3,893.39 3,910.90 3,874.22 3,910.90 0.0M
2023-12-22 3,896.05 3,911.61 3,870.27 3,893.39 0.0M
2023-12-21 3,902.90 3,918.60 3,885.40 3,895.10 0.0M
2023-12-20 3,874.12 3,921.12 3,861.66 3,911.89 0.0M
2023-12-19 3,852.43 3,880.59 3,821.74 3,871.74 0.0M
2023-12-18 3,878.55 3,880.12 3,825.46 3,852.43 0.0M
2023-12-15 3,953.43 3,956.05 3,875.08 3,878.55 0.0M
2023-12-14 3,973.74 4,036.16 3,948.15 3,950.44 0.0M
2023-12-13 3,958.75 3,980.69 3,944.72 3,946.77 0.0M
2023-12-12 3,982.83 3,994.82 3,944.86 3,949.76 0.0M
2023-12-11 3,952.96 3,991.34 3,936.68 3,982.83 0.0M
2023-12-08 3,975.37 3,990.11 3,956.19 3,958.95 0.0M
2023-12-07 3,971.99 3,980.41 3,941.21 3,972.37 0.0M
2023-12-06 3,976.18 4,014.90 3,968.76 3,980.98 0.0M
2023-12-05 3,982.79 4,006.39 3,955.81 3,973.80 0.0M
2023-12-04 3,858.96 4,009.15 3,853.68 3,964.81 0.0M
2023-12-01 3,845.02 3,853.54 3,823.57 3,837.98 0.0M
2023-11-30 3,816.76 3,843.83 3,804.53 3,843.83 0.0M
2023-11-29 3,795.84 3,871.38 3,778.81 3,813.76 0.0M
2023-11-28 3,758.78 3,799.79 3,735.90 3,795.84 0.0M
2023-11-27 3,774.48 3,783.71 3,751.60 3,761.78 0.0M
2023-11-24 3,711.45 3,762.26 3,705.45 3,753.50 0.0M
2023-11-23 3,729.57 3,733.28 3,701.26 3,710.02 0.0M
2023-11-22 3,723.85 3,727.42 3,699.74 3,727.42 0.0M
2023-11-21 3,686.89 3,733.80 3,680.90 3,723.61 0.0M
2023-11-20 3,698.92 3,741.22 3,644.98 3,683.56 0.0M
2023-11-17 3,735.50 3,752.25 3,697.12 3,699.16 0.0M
2023-11-16 3,764.06 3,781.27 3,727.23 3,735.03 0.0M
2023-11-15 3,831.15 3,831.15 3,766.21 3,766.21 0.0M
2023-11-14 3,814.97 3,851.89 3,800.60 3,829.96 0.0M
2023-11-13 3,771.72 3,821.20 3,757.12 3,817.97 0.0M
2023-11-10 3,796.41 3,835.47 3,746.66 3,762.73 0.0M
2023-11-09 3,798.36 3,805.88 3,759.83 3,799.75 0.0M
2023-11-08 3,799.59 3,835.51 3,766.62 3,789.37 0.0M
2023-11-07 3,856.45 3,876.48 3,795.26 3,801.50 0.0M
2023-11-06 3,806.46 3,862.45 3,806.46 3,862.45 0.0M
2023-11-03 3,781.53 3,842.76 3,776.25 3,818.44 0.0M
2023-11-02 3,754.50 3,793.52 3,743.32 3,779.15 0.0M
2023-11-01 3,707.64 3,756.06 3,707.64 3,753.31 0.0M
2023-10-31 3,687.99 3,712.44 3,685.70 3,706.21 0.0M
2023-10-30 3,759.82 3,766.29 3,675.28 3,687.99 0.0M
2023-10-27 3,756.92 3,779.09 3,728.28 3,759.82 0.0M
2023-10-26 3,594.27 3,756.06 3,522.71 3,750.92 0.0M
2023-10-25 3,455.93 3,474.15 3,419.32 3,430.93 0.0M
2023-10-24 3,508.92 3,508.92 3,443.70 3,461.92 0.0M
2023-10-23 3,481.37 3,522.95 3,475.14 3,508.92 0.0M
2023-10-20 3,509.40 3,515.77 3,482.09 3,482.32 0.0M
2023-10-19 3,527.95 3,559.87 3,501.50 3,524.38 0.0M
2023-10-18 3,453.98 3,545.08 3,453.98 3,527.95 0.0M
2023-10-17 3,438.76 3,457.31 3,421.97 3,444.99 0.0M
2023-10-16 3,370.20 3,470.30 3,370.20 3,444.75 0.0M
2023-10-13 3,401.80 3,421.04 3,354.50 3,365.71 0.0M
2023-10-12 3,480.49 3,504.47 3,394.31 3,394.31 0.0M
2023-10-11 3,432.57 3,508.80 3,425.58 3,478.83 0.0M
2023-10-10 3,379.85 3,431.07 3,356.83 3,431.07 0.0M
2023-10-09 3,410.20 3,410.20 3,359.59 3,363.37 0.0M
2023-10-06 3,468.19 3,479.23 3,393.41 3,412.82 0.0M
2023-10-05 3,500.59 3,530.56 3,468.19 3,468.19 0.0M
2023-10-04 3,541.93 3,588.31 3,499.87 3,499.87 0.0M
2023-10-03 3,651.21 3,651.21 3,536.89 3,542.40 0.0M
2023-10-02 3,628.76 3,646.74 3,592.22 3,630.23 0.0M
2023-09-29 3,602.54 3,655.50 3,602.54 3,624.00 0.0M
2023-09-28 3,629.52 3,640.31 3,602.30 3,603.02 0.0M
2023-09-27 3,671.57 3,689.32 3,626.76 3,629.52 0.0M
2023-09-26 3,621.81 3,675.28 3,605.06 3,671.81 0.0M
2023-09-25 3,657.74 3,670.58 3,615.34 3,639.80 0.0M
2023-09-22 3,627.53 3,690.47 3,627.53 3,672.72 0.0M
2023-09-21 3,680.86 3,680.86 3,624.53 3,636.52 0.0M
2023-09-20 3,647.56 3,682.53 3,610.88 3,682.53 0.0M
2023-09-19 3,661.31 3,686.14 3,635.57 3,641.56 0.0M
2023-09-18 3,687.39 3,714.84 3,646.80 3,658.31 0.0M
2023-09-15 3,741.91 3,753.90 3,687.39 3,687.39 0.0M
2023-09-14 3,722.26 3,751.61 3,698.28 3,742.39 0.0M
2023-09-13 3,736.63 3,757.85 3,704.28 3,719.26 0.0M
2023-09-12 3,762.75 3,780.73 3,725.73 3,735.44 0.0M
2023-09-11 3,757.27 3,800.90 3,752.71 3,761.56 0.0M
2023-09-08 3,689.95 3,745.28 3,671.97 3,745.28 0.0M
2023-09-07 3,731.05 3,764.02 3,671.49 3,677.96 0.0M
2023-09-06 3,757.51 3,763.50 3,678.44 3,734.05 0.0M
2023-09-05 3,796.09 3,817.93 3,746.24 3,763.50 0.0M
2023-09-04 3,903.61 3,932.25 3,890.57 3,912.98 0.0M
2023-09-01 3,996.66 4,001.56 3,892.24 3,901.70 0.0M
2023-08-31 3,999.65 4,028.29 3,978.91 3,984.67 0.0M
2023-08-30 4,038.38 4,047.37 3,995.23 4,014.64 0.0M
2023-08-29 4,022.44 4,046.89 4,008.17 4,038.38 0.0M
2023-08-28 4,048.70 4,058.64 4,016.68 4,022.44 0.0M
2023-08-25 3,978.99 4,056.74 3,971.19 4,036.71 0.0M
2023-08-24 3,965.20 3,986.18 3,965.20 3,978.76 0.0M
2023-08-23 3,961.63 3,984.51 3,948.07 3,963.77 0.0M
2023-08-22 4,002.49 4,011.49 3,948.69 3,970.62 0.0M
2023-08-21 3,955.97 4,030.76 3,949.74 4,003.21 0.0M
2023-08-18 4,001.16 4,005.11 3,929.14 3,952.97 0.0M
2023-08-17 4,095.03 4,095.03 4,001.16 4,001.16 0.0M
2023-08-16 4,066.86 4,097.78 4,054.63 4,077.04 0.0M
2023-08-15 4,079.52 4,106.16 4,060.83 4,069.72 0.0M
2023-08-14 4,062.02 4,081.19 4,051.36 4,079.52 0.0M
2023-08-11 4,102.27 4,102.27 4,051.60 4,056.02 0.0M
2023-08-10 4,105.50 4,105.50 4,075.06 4,093.28 0.0M
2023-08-09 4,117.87 4,137.76 4,075.67 4,093.51 0.0M
2023-08-08 4,085.28 4,118.11 4,057.59 4,118.11 0.0M
2023-08-07 4,071.96 4,085.28 4,048.84 4,085.28 0.0M
2023-08-04 4,095.94 4,108.40 4,042.84 4,080.95 0.0M
2023-08-03 4,122.15 4,122.15 4,051.60 4,094.75 0.0M
2023-08-02 4,085.30 4,179.06 4,085.30 4,123.58 0.0M
2023-08-01 4,190.09 4,199.08 4,136.25 4,136.25 0.0M
2023-07-31 4,200.04 4,227.01 4,170.07 4,181.10 0.0M
2023-07-28 4,226.35 4,247.95 4,197.38 4,201.23 0.0M
2023-07-27 4,457.74 4,457.74 4,162.60 4,214.37 0.0M
2023-07-26 4,468.64 4,480.15 4,429.95 4,458.22 0.0M
2023-07-25 4,516.11 4,539.61 4,454.27 4,468.16 0.0M
2023-07-24 4,485.67 4,509.17 4,446.70 4,504.12 0.0M
2023-07-21 4,479.93 4,517.54 4,479.93 4,491.86 0.0M
2023-07-20 4,403.14 4,493.97 4,394.15 4,473.94 0.0M
2023-07-19 4,376.41 4,433.21 4,349.20 4,405.05 0.0M
2023-07-18 4,351.14 4,383.73 4,325.26 4,375.46 0.0M
2023-07-17 4,315.89 4,342.15 4,264.61 4,342.15 0.0M
2023-07-14 4,307.38 4,321.75 4,303.19 4,306.90 0.0M
2023-07-13 4,315.04 4,339.49 4,300.19 4,307.14 0.0M
2023-07-12 4,277.79 4,314.19 4,255.85 4,297.06 0.0M
2023-07-11 4,301.52 4,346.48 4,258.38 4,268.80 0.0M
2023-07-10 4,259.71 4,321.65 4,249.29 4,302.00 0.0M
2023-07-07 4,284.00 4,311.13 4,253.24 4,258.99 0.0M
2023-07-06 4,325.34 4,363.59 4,259.79 4,278.01 0.0M
2023-07-05 4,197.19 4,333.62 4,196.47 4,328.34 0.0M
2023-07-04 4,245.00 4,248.71 4,197.66 4,197.66 0.0M
2023-07-03 4,232.34 4,248.95 4,208.84 4,245.00 0.0M
2023-06-30 4,207.98 4,243.71 4,201.99 4,211.36 0.0M
2023-06-29 4,240.34 4,249.80 4,198.75 4,207.03 0.0M
2023-06-28 4,266.12 4,273.20 4,226.68 4,231.34 0.0M
2023-06-27 4,250.18 4,272.83 4,212.55 4,266.12 0.0M
2023-06-26 4,217.45 4,251.61 4,202.37 4,241.19 0.0M
2023-06-23 4,197.66 4,230.63 4,184.25 4,215.55 0.0M
2023-06-22 4,171.17 4,198.38 4,136.67 4,198.38 0.0M
2023-06-21 4,233.25 4,245.00 4,197.90 4,201.14 0.0M
2023-06-20 4,218.84 4,272.07 4,218.84 4,221.26 0.0M
2023-06-19 4,226.12 4,245.20 4,219.79 4,221.84 0.0M
2023-06-16 4,242.63 4,286.78 4,220.47 4,277.07 0.0M
2023-06-15 4,170.41 4,262.42 4,146.20 4,240.97 0.0M
2023-06-14 4,164.04 4,179.98 4,134.21 4,146.43 0.0M
2023-06-13 4,153.72 4,192.20 4,153.72 4,176.03 0.0M
2023-06-12 4,061.43 4,135.97 4,061.43 4,132.74 0.0M
2023-06-09 4,088.40 4,111.90 4,052.43 4,061.19 0.0M
2023-06-08 4,042.15 4,087.92 4,029.31 4,087.92 0.0M
2023-06-07 4,037.93 4,094.29 4,029.55 4,036.16 0.0M
2023-06-06 4,006.25 4,047.39 4,002.77 4,040.92 0.0M
2023-06-05 4,058.05 4,080.70 3,997.73 4,006.25 0.0M
2023-06-02 3,988.58 4,061.52 3,988.58 4,052.06 0.0M
2023-06-01 3,819.18 4,007.76 3,819.18 3,994.58 0.0M
2023-05-31 3,845.06 3,877.56 3,813.71 3,813.71 0.0M
2023-05-30 3,860.15 3,869.14 3,844.59 3,851.06 0.0M
2023-05-29 3,816.38 3,864.24 3,816.38 3,859.67 0.0M
2023-05-26 3,803.98 3,833.41 3,784.94 3,814.24 0.0M
2023-05-25 3,807.83 3,824.72 3,798.98 3,802.79 0.0M
2023-05-24 3,849.17 3,851.45 3,804.83 3,828.81 0.0M
2023-05-23 3,864.16 3,874.10 3,837.56 3,858.16 0.0M
2023-05-22 3,854.45 3,897.46 3,851.55 3,870.15 0.0M
2023-05-19 3,864.25 3,864.73 3,837.28 3,857.31 0.0M
2023-05-18 3,832.52 3,862.11 3,816.96 3,860.92 0.0M
2023-05-17 3,880.96 3,888.05 3,844.19 3,844.19 0.0M
2023-05-16 3,853.61 3,902.28 3,848.47 3,884.30 0.0M
2023-05-15 3,836.50 3,878.38 3,835.80 3,859.61 0.0M
2023-05-12 3,803.10 3,848.97 3,798.89 3,843.84 0.0M
2023-05-11 3,808.20 3,825.69 3,757.52 3,806.95 0.0M
2023-05-10 3,840.00 3,849.21 3,787.33 3,787.79 0.0M
2023-05-09 3,831.58 3,848.74 3,801.44 3,848.74 0.0M
2023-05-08 3,800.25 3,836.35 3,800.25 3,825.75 0.0M
2023-05-05 3,837.95 3,839.34 3,773.82 3,817.74 0.0M
2023-05-04 3,787.06 3,802.97 3,744.20 3,800.05 0.0M
2023-05-03 3,825.23 3,851.06 3,753.14 3,787.06 0.0M
2023-05-02 3,790.90 3,826.48 3,789.05 3,810.65 0.0M
2023-04-28 3,781.36 3,846.76 3,766.13 3,817.14 0.0M
2023-04-27 3,655.54 3,832.31 3,655.54 3,769.70 0.0M
2023-04-26 3,654.48 3,666.00 3,632.68 3,649.71 0.0M
2023-04-25 3,666.00 3,675.35 3,640.83 3,657.26 0.0M
2023-04-24 3,693.30 3,698.07 3,618.57 3,665.08 0.0M
2023-04-21 3,667.80 3,698.21 3,650.31 3,695.62 0.0M
2023-04-20 3,701.31 3,706.68 3,655.08 3,667.80 0.0M
2023-04-19 3,699.46 3,737.69 3,698.07 3,715.89 0.0M
2023-04-18 3,625.79 3,696.55 3,623.47 3,696.55 0.0M
2023-04-17 3,587.97 3,621.94 3,580.01 3,621.15 0.0M
2023-04-14 3,601.15 3,613.14 3,584.59 3,585.05 0.0M
2023-04-13 3,603.47 3,629.11 3,568.16 3,583.66 0.0M
2023-04-12 3,575.38 3,629.71 3,566.63 3,609.30 0.0M
2023-04-11 3,544.37 3,575.84 3,544.37 3,575.84 0.0M
2023-04-06 3,541.40 3,567.46 3,534.00 3,544.37 0.0M
2023-04-05 3,602.85 3,602.85 3,525.90 3,540.94 0.0M
2023-04-04 3,561.13 3,620.63 3,555.30 3,608.41 0.0M
2023-04-03 3,619.44 3,619.44 3,535.49 3,559.74 0.0M
2023-03-31 3,576.77 3,650.12 3,544.83 3,617.12 0.0M
2023-03-30 3,491.43 3,565.11 3,485.60 3,565.11 0.0M
2023-03-29 3,453.20 3,503.92 3,446.45 3,490.97 0.0M
2023-03-28 3,421.08 3,462.68 3,421.08 3,448.80 0.0M
2023-03-27 3,399.51 3,438.90 3,390.77 3,422.93 0.0M
2023-03-24 3,336.45 3,385.63 3,301.74 3,373.27 0.0M
2023-03-23 3,474.67 3,492.17 3,332.51 3,351.03 0.0M
2023-03-22 3,542.79 3,542.79 3,427.93 3,474.67 0.0M
2023-03-21 3,495.43 3,594.71 3,495.43 3,537.92 0.0M
2023-03-20 3,439.77 3,467.07 3,368.90 3,451.70 0.0M
2023-03-17 3,473.45 3,494.32 3,407.47 3,431.02 0.0M
2023-03-16 3,417.73 3,488.16 3,417.73 3,474.38 0.0M
2023-03-15 3,402.88 3,426.34 3,354.86 3,417.27 0.0M
2023-03-14 3,393.95 3,435.55 3,391.63 3,402.88 0.0M
2023-03-13 3,414.87 3,414.87 3,341.74 3,396.86 0.0M
2023-03-10 3,382.27 3,419.51 3,364.66 3,419.51 0.0M
2023-03-09 3,360.01 3,411.36 3,341.66 3,393.93 0.0M
2023-03-08 3,320.93 3,356.63 3,314.24 3,354.18 0.0M
2023-03-07 3,321.99 3,343.25 3,320.93 3,331.13 0.0M
2023-03-06 3,352.99 3,357.83 3,292.51 3,327.82 0.0M
2023-03-03 3,340.15 3,364.72 3,339.08 3,355.91 0.0M
2023-03-02 3,300.99 3,345.51 3,279.26 3,340.15 0.0M
2023-03-01 3,308.94 3,339.55 3,291.72 3,302.85 0.0M
2023-02-28 3,313.19 3,326.43 3,300.33 3,311.25 0.0M
2023-02-27 3,271.69 3,324.06 3,268.77 3,312.26 0.0M
2023-02-24 3,293.05 3,299.81 3,257.51 3,265.86 0.0M
2023-02-23 3,298.85 3,298.95 3,273.77 3,285.76 0.0M
2023-02-22 3,309.08 3,317.73 3,277.29 3,300.24 0.0M
2023-02-21 3,394.35 3,428.28 3,293.58 3,312.00 0.0M
2023-02-20 3,441.33 3,450.86 3,397.73 3,403.10 0.0M
2023-02-17 3,421.05 3,458.68 3,408.00 3,432.58 0.0M
2023-02-16 3,387.68 3,437.48 3,382.50 3,419.66 0.0M
2023-02-15 3,281.55 3,387.68 3,281.55 3,378.93 0.0M
2023-02-14 3,262.70 3,283.00 3,253.36 3,265.51 0.0M
2023-02-13 3,246.21 3,269.23 3,236.00 3,261.25 0.0M
2023-02-10 3,268.37 3,274.60 3,215.10 3,246.21 0.0M
2023-02-09 3,228.32 3,282.42 3,226.00 3,269.07 0.0M
2023-02-08 3,286.12 3,303.62 3,224.38 3,224.38 0.0M
2023-02-07 3,289.87 3,295.24 3,271.22 3,282.88 0.0M
2023-02-06 3,287.02 3,307.06 3,271.22 3,286.95 0.0M
2023-02-03 3,287.58 3,298.64 3,269.07 3,292.85 0.0M
2023-02-02 3,286.59 3,316.20 3,278.04 3,288.97 0.0M
2023-02-01 3,343.97 3,343.97 3,215.06 3,287.74 0.0M
2023-01-31 3,369.28 3,369.28 3,340.26 3,340.26 0.0M
2023-01-30 3,387.37 3,395.05 3,354.61 3,365.81 0.0M
2023-01-27 3,361.23 3,390.15 3,359.38 3,389.22 0.0M
2023-01-26 3,346.46 3,374.28 3,346.46 3,358.31 0.0M
2023-01-25 3,344.34 3,381.31 3,322.74 3,355.21 0.0M
2023-01-24 3,402.75 3,414.42 3,336.82 3,341.42 0.0M
2023-01-23 3,358.67 3,418.16 3,358.67 3,400.21 0.0M
2023-01-20 3,341.90 3,365.13 3,339.52 3,359.83 0.0M
2023-01-19 3,423.53 3,426.45 3,304.57 3,337.27 0.0M
2023-01-18 3,410.81 3,426.54 3,365.22 3,426.54 0.0M
2023-01-17 3,420.57 3,420.57 3,350.94 3,410.81 0.0M
2023-01-16 3,433.99 3,440.29 3,391.33 3,417.66 0.0M
2023-01-13 3,525.70 3,549.03 3,393.22 3,425.25 0.0M
2023-01-12 3,567.25 3,576.19 3,521.03 3,525.70 0.0M
2023-01-11 3,568.74 3,577.16 3,542.77 3,558.51 0.0M
2023-01-10 3,586.33 3,628.53 3,559.99 3,559.99 0.0M
2023-01-09 3,539.68 3,605.90 3,528.48 3,587.25 0.0M
2023-01-06 3,508.31 3,544.82 3,503.91 3,536.77 0.0M
2023-01-05 3,504.47 3,526.73 3,491.88 3,504.60 0.0M
2023-01-04 3,425.33 3,517.88 3,417.04 3,495.72 0.0M
2023-01-03 3,402.28 3,443.75 3,402.28 3,407.83 0.0M
2023-01-02 3,375.94 3,413.34 3,375.94 3,411.02 0.0M