Cordiant Digital Infrastructure Ltd (CORD)

CORD
🏛️ イギリス →
96.60
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
2025-09-26 97.00 97.20 96.60 96.60 0.6M
2025-09-25 98.80 98.80 97.00 97.20 0.5M
2025-09-24 98.60 98.80 98.20 98.20 1.8M
2025-09-23 99.20 99.40 98.60 98.60 0.9M
2025-09-22 98.00 99.80 98.00 99.80 0.9M
2025-09-19 97.00 97.40 96.80 97.20 0.4M
2025-09-18 94.60 96.60 93.60 96.20 1.8M
2025-09-17 94.20 94.80 93.80 93.80 0.5M
2025-09-16 94.60 95.00 94.00 95.00 0.5M
2025-09-15 95.60 95.60 95.20 95.20 0.6M
2025-09-12 95.60 95.60 95.20 95.60 0.8M
2025-09-11 95.40 96.00 95.40 96.00 1.3M
2025-09-10 95.20 96.00 95.20 95.60 0.4M
2025-09-09 95.40 95.60 95.20 95.40 0.9M
2025-09-08 95.40 96.00 95.20 95.20 0.7M
2025-09-05 94.20 95.60 94.20 95.60 1.2M
2025-09-04 94.20 94.80 94.20 94.40 1.4M
2025-09-03 94.60 94.60 93.60 94.00 0.6M
2025-09-02 95.80 96.80 94.60 95.00 0.6M
2025-09-01 97.00 97.40 96.00 96.00 0.4M
2025-08-29 97.60 97.60 96.60 97.00 0.7M
2025-08-28 98.00 98.60 98.00 98.00 0.6M
2025-08-27 98.80 99.40 97.60 97.60 1.0M
2025-08-26 99.20 101.00 98.20 98.80 1.7M
2025-08-22 99.40 101.00 99.20 99.40 1.1M
2025-08-21 99.40 101.00 99.20 99.20 0.9M
2025-08-20 100.50 100.50 99.40 99.40 1.5M
2025-08-19 100.00 100.50 99.60 99.80 0.6M
2025-08-18 99.80 100.00 99.80 99.80 1.1M
2025-08-15 99.00 100.00 99.00 99.60 0.7M
2025-08-14 99.60 100.00 99.60 99.80 1.1M
2025-08-13 99.60 100.50 98.80 98.80 1.3M
2025-08-12 100.50 100.50 98.80 99.00 1.5M
2025-08-11 98.60 100.00 98.60 100.00 1.2M
2025-08-08 98.40 98.60 97.60 98.20 0.4M
2025-08-07 97.40 101.50 97.40 98.00 1.6M
2025-08-06 96.80 97.20 96.00 96.80 0.9M
2025-08-05 96.60 96.60 96.20 96.20 1.6M
2025-08-04 96.60 96.80 95.40 96.80 0.5M
2025-08-01 95.40 96.60 95.20 96.00 0.5M
2025-07-31 96.40 96.40 95.40 95.40 0.5M
2025-07-30 96.60 96.60 95.60 95.80 2.5M
2025-07-29 96.00 96.20 95.80 95.80 0.9M
2025-07-28 95.00 96.40 95.00 96.40 1.0M
2025-07-25 94.40 95.80 94.40 95.80 0.5M
2025-07-24 94.00 94.40 93.60 94.40 7.5M
2025-07-23 94.00 94.00 94.00 94.00 0.5M
2025-07-22 94.60 94.60 94.00 94.00 0.5M
2025-07-21 94.80 94.80 94.80 94.80 1.2M
2025-07-18 95.60 95.60 94.80 94.80 0.9M
2025-07-17 94.80 95.40 94.80 94.80 0.9M
2025-07-16 94.80 95.20 94.80 95.20 0.3M
2025-07-15 94.40 95.60 93.80 95.40 1.4M
2025-07-14 93.80 94.20 93.80 94.00 0.4M
2025-07-11 94.00 94.80 93.80 94.80 1.0M
2025-07-10 93.40 93.40 92.60 93.00 5.2M
2025-07-09 95.00 95.40 95.00 95.00 2.3M
2025-07-08 95.40 95.40 95.00 95.00 1.5M
2025-07-07 96.80 96.80 95.60 95.60 0.3M
2025-07-04 96.00 96.20 95.40 95.80 0.3M
2025-07-03 95.60 96.20 95.00 96.20 2.7M
2025-07-02 96.20 96.20 95.00 95.20 0.6M
2025-07-01 96.80 96.80 96.40 96.40 1.2M
2025-06-30 98.40 98.40 97.00 97.00 0.6M
2025-06-27 98.40 98.80 97.60 97.60 1.3M
2025-06-26 99.00 99.40 98.40 98.40 0.8M
2025-06-25 100.50 100.50 99.00 99.20 1.4M
2025-06-24 99.20 101.00 99.20 99.60 2.2M
2025-06-23 100.00 101.50 100.00 100.00 0.7M
2025-06-20 101.00 101.00 100.00 100.00 1.5M
2025-06-19 97.20 102.00 97.20 100.00 4.5M
2025-06-18 96.80 97.00 96.80 97.00 1.2M
2025-06-17 95.00 96.80 94.60 96.60 0.5M
2025-06-16 94.00 94.60 94.00 94.40 1.2M
2025-06-13 91.20 93.40 91.00 93.00 1.5M
2025-06-12 91.80 92.00 91.40 91.40 0.4M
2025-06-11 91.00 91.80 91.00 91.80 3.2M
2025-06-10 91.40 91.60 91.00 91.00 0.8M
2025-06-09 90.80 91.40 90.60 90.80 0.5M
2025-06-06 91.00 91.40 91.00 91.40 0.8M
2025-06-05 92.60 92.80 91.00 91.00 0.4M
2025-06-04 91.00 92.40 90.80 90.80 0.7M
2025-06-03 92.20 92.40 90.80 90.80 0.5M
2025-06-02 91.00 92.20 91.00 91.40 2.0M
2025-05-30 92.00 92.00 91.40 91.40 0.1M
2025-05-29 91.40 92.00 91.00 91.80 2.4M
2025-05-28 93.00 93.00 89.00 91.40 1.3M
2025-05-27 85.80 93.40 85.80 93.00 4.2M
2025-05-23 85.80 85.80 85.80 85.80 1.6M
2025-05-22 87.80 87.80 87.80 87.80 0.7M
2025-05-21 86.60 86.60 86.60 86.60 0.2M
2025-05-20 87.00 87.00 87.00 87.00 8.0M
2025-05-19 87.60 87.60 87.60 87.60 2.1M
2025-05-16 86.40 87.00 85.17 87.00 2.6M
2025-05-15 85.80 86.40 85.00 86.40 1.9M
2025-05-14 85.00 86.00 84.20 85.40 1.3M
2025-05-13 82.80 84.40 82.80 84.40 0.6M
2025-05-12 82.60 83.80 82.60 82.60 0.7M
2025-05-09 82.00 83.80 82.00 82.00 0.7M
2025-05-08 82.60 83.40 82.00 82.00 0.6M
2025-05-07 82.80 83.20 81.60 82.40 11.5M
2025-05-06 82.60 83.83 81.60 81.60 0.6M
2025-05-02 83.20 84.07 82.60 83.40 2.2M
2025-05-01 85.40 85.60 83.40 83.40 3.3M
2025-04-30 84.60 85.20 84.00 84.00 1.5M
2025-04-29 85.80 86.80 84.36 84.40 0.5M
2025-04-28 86.40 87.00 85.80 85.80 0.3M
2025-04-25 86.20 87.00 86.02 86.20 0.3M
2025-04-24 86.00 86.80 85.80 86.00 0.4M
2025-04-23 85.20 87.00 84.38 86.80 0.6M
2025-04-22 85.00 85.60 84.00 84.00 0.4M
2025-04-17 83.20 85.16 83.00 84.00 0.6M
2025-04-16 85.20 85.20 83.20 83.20 0.3M
2025-04-15 85.20 85.37 84.00 84.40 0.7M
2025-04-14 84.40 85.40 82.60 84.80 0.7M
2025-04-11 83.00 84.20 83.00 83.60 0.2M
2025-04-10 83.20 84.32 82.77 83.20 1.3M
2025-04-09 82.00 83.00 81.40 83.00 1.0M
2025-04-08 80.80 82.00 79.40 82.00 0.8M
2025-04-07 84.00 84.00 78.28 80.00 2.0M
2025-04-04 85.00 86.00 83.00 83.00 1.7M
2025-04-03 86.00 86.00 85.00 85.40 0.9M
2025-04-02 85.60 86.00 85.20 86.00 0.7M
2025-04-01 85.80 86.40 85.00 85.20 0.7M
2025-03-31 87.00 87.00 86.00 87.00 1.9M
2025-03-28 87.00 87.00 85.50 87.00 1.4M
2025-03-27 86.80 87.00 85.10 86.60 1.3M
2025-03-26 85.40 86.40 84.80 85.40 0.5M
2025-03-25 86.00 86.20 84.46 85.60 2.0M
2025-03-24 84.20 86.80 84.20 86.80 0.7M
2025-03-21 85.40 85.80 85.20 85.20 0.4M
2025-03-20 85.00 85.80 84.90 85.60 0.5M
2025-03-19 85.80 85.80 84.61 85.20 0.5M
2025-03-18 84.40 85.80 84.40 85.00 0.9M
2025-03-17 83.80 85.80 83.80 84.20 1.5M
2025-03-14 84.00 84.86 83.60 84.00 0.2M
2025-03-13 83.00 84.40 83.00 83.40 0.8M
2025-03-12 85.60 87.40 80.80 83.40 1.4M
2025-03-11 87.00 88.00 85.80 86.00 0.5M
2025-03-10 87.20 88.80 86.60 86.60 0.4M
2025-03-07 87.20 88.80 87.20 87.20 0.1M
2025-03-06 88.00 88.80 87.60 87.60 1.0M
2025-03-05 88.00 88.60 88.00 88.40 1.7M
2025-03-04 88.40 88.80 88.16 88.60 0.8M
2025-03-03 87.20 88.80 87.20 88.80 0.7M
2025-02-28 88.80 88.80 87.44 88.80 0.2M
2025-02-27 88.40 88.60 87.70 88.60 0.5M
2025-02-26 88.40 88.40 87.41 88.40 1.6M
2025-02-25 88.00 88.40 87.26 88.00 0.8M
2025-02-24 88.40 88.40 87.00 88.20 0.4M
2025-02-21 88.00 88.40 87.40 88.00 1.1M
2025-02-20 87.60 88.20 87.00 87.60 0.7M
2025-02-19 87.80 88.20 87.24 88.20 0.6M
2025-02-18 87.80 88.00 87.16 87.40 1.0M
2025-02-17 87.40 87.60 86.12 87.60 0.8M
2025-02-14 85.80 87.00 85.80 87.00 0.6M
2025-02-13 85.40 86.60 84.95 86.00 1.0M
2025-02-12 83.40 85.25 83.40 85.20 1.2M
2025-02-11 84.00 84.00 83.17 83.20 0.5M
2025-02-10 83.40 84.00 83.00 83.00 0.4M
2025-02-07 84.00 84.00 83.00 83.20 1.3M
2025-02-06 83.40 84.00 83.12 83.40 0.3M
2025-02-05 83.20 84.00 82.80 83.40 0.6M
2025-02-04 84.00 84.00 82.00 83.00 1.6M
2025-02-03 83.60 85.00 82.20 82.20 2.0M
2025-01-31 84.00 84.80 83.07 84.00 0.8M
2025-01-30 82.80 84.20 82.40 84.00 0.9M
2025-01-29 84.20 84.20 81.60 84.00 2.5M
2025-01-28 85.20 87.00 84.20 84.60 1.5M
2025-01-27 87.00 88.20 85.30 86.00 1.0M
2025-01-24 87.60 88.60 87.00 87.20 0.5M
2025-01-23 89.20 89.60 87.40 87.60 1.0M
2025-01-22 89.60 89.99 89.20 89.20 0.7M
2025-01-21 89.80 90.80 89.20 89.80 0.6M
2025-01-20 90.60 90.80 89.80 90.40 2.9M
2025-01-17 91.20 91.20 89.76 90.20 1.3M
2025-01-16 91.00 91.00 89.40 90.40 0.9M
2025-01-15 90.20 91.20 89.27 91.20 0.8M
2025-01-14 89.40 90.80 89.20 90.00 0.6M
2025-01-13 89.60 91.20 89.40 90.20 0.2M
2025-01-10 89.40 90.98 89.40 89.40 0.6M
2025-01-09 90.60 91.20 89.40 91.20 0.5M
2025-01-08 91.20 91.60 89.40 89.40 0.4M
2025-01-07 89.80 91.20 89.60 89.60 1.0M
2025-01-06 90.40 91.40 89.80 89.80 0.3M
2025-01-03 90.40 91.84 90.40 91.00 0.3M
2025-01-02 91.60 91.65 90.60 90.60 0.2M