Critical Mineral Resources PLC (CMRS)

CMRS
🏛️ イギリス →
3.85
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 14.00 14.38 13.69 14.00 0.0M
2021-12-30 14.00 14.50 13.69 14.00 0.0M
2021-12-29 14.00 14.40 13.69 14.35 0.7M
2021-12-24 14.00 14.15 14.13 14.00 0.1M
2021-12-23 14.00 14.15 13.63 14.00 0.1M
2021-12-22 14.00 14.05 13.52 14.00 0.2M
2021-12-21 14.00 14.50 13.60 14.00 0.6M
2021-12-20 14.25 14.50 13.50 14.50 0.1M
2021-12-17 14.25 14.20 14.03 14.25 0.1M
2021-12-16 14.50 14.50 13.00 14.25 0.4M
2021-12-15 14.50 14.40 14.25 14.50 0.1M
2021-12-14 14.75 14.90 14.25 14.50 0.2M
2021-12-13 14.75 15.00 14.00 14.25 0.2M
2021-12-10 14.75 14.98 14.53 14.75 0.0M
2021-12-09 14.75 14.98 14.63 14.75 0.0M
2021-12-08 15.00 15.20 14.61 15.00 0.2M
2021-12-07 15.00 15.20 14.60 15.00 0.1M
2021-12-06 15.50 15.50 14.00 15.00 0.2M
2021-12-03 15.50 15.38 15.00 15.50 0.0M
2021-12-02 15.50 15.49 15.05 15.50 0.1M
2021-12-01 15.50 15.40 15.00 15.50 0.1M
2021-11-30 15.50 15.44 15.05 15.50 0.0M
2021-11-29 15.50 15.67 15.00 15.50 0.2M
2021-11-26 15.25 15.80 14.58 15.50 0.4M
2021-11-25 16.13 16.14 15.22 15.50 0.3M
2021-11-24 16.75 16.89 16.00 16.13 0.2M
2021-11-23 17.13 17.00 16.50 16.75 0.2M
2021-11-22 17.25 17.25 16.75 17.13 0.2M
2021-11-19 17.25 17.46 17.05 17.25 0.3M
2021-11-18 17.25 17.46 17.13 17.25 0.1M
2021-11-17 17.25 17.47 17.06 17.25 0.3M
2021-11-16 19.00 19.00 16.71 17.25 1.1M
2021-11-15 19.00 19.20 18.56 19.00 0.1M
2021-11-12 19.50 19.50 18.60 19.00 0.1M
2021-11-11 19.50 20.50 19.10 19.50 0.5M
2021-11-10 18.00 20.00 17.61 19.50 0.4M
2021-11-09 19.00 19.00 17.60 18.00 0.4M
2021-11-08 19.00 19.00 18.50 19.00 0.2M
2021-11-05 19.00 19.25 18.73 19.00 0.1M
2021-11-04 18.00 19.20 17.55 19.00 0.4M
2021-11-03 18.00 18.38 17.78 18.00 0.0M
2021-11-02 18.25 18.40 17.66 18.00 0.3M
2021-11-01 19.00 20.00 18.00 18.75 0.3M
2021-10-29 19.25 19.40 18.38 19.00 0.3M
2021-10-28 20.00 20.90 19.16 19.25 0.4M
2021-10-27 21.75 21.40 19.00 20.00 0.6M
2021-10-26 21.75 23.94 20.50 21.75 1.7M
2021-10-25 20.00 21.50 19.50 21.00 0.4M
2021-10-22 20.50 20.57 19.50 20.00 0.1M
2021-10-21 19.50 21.50 19.97 20.50 1.5M
2021-10-20 17.50 19.97 17.13 19.50 0.3M
2021-10-19 17.50 17.97 17.05 17.50 0.1M
2021-10-18 17.75 17.75 17.50 17.50 0.2M
2021-10-15 18.50 18.50 17.50 17.75 0.2M
2021-10-14 18.50 18.58 18.00 18.50 0.1M
2021-10-13 18.50 18.69 18.00 18.00 0.2M
2021-10-12 19.00 19.00 18.00 18.50 0.4M
2021-10-11 19.00 19.18 18.75 19.00 0.1M
2021-10-08 19.00 19.20 19.06 19.00 0.0M
2021-10-07 19.25 19.33 18.66 19.00 0.1M
2021-10-06 19.25 19.39 18.82 19.00 0.1M
2021-10-05 19.25 19.49 18.65 19.25 0.1M
2021-10-04 20.50 20.43 18.00 19.25 1.0M
2021-10-01 21.25 21.00 20.00 20.50 1.3M
2021-09-30 21.25 21.25 21.00 21.25 0.1M
2021-09-29 21.50 21.44 21.04 21.25 0.1M
2021-09-28 22.00 21.60 21.13 21.50 0.2M
2021-09-27 22.00 22.09 21.16 22.00 0.1M
2021-09-24 22.00 22.22 21.55 22.00 0.1M
2021-09-23 22.00 22.44 21.69 22.00 0.3M
2021-09-22 22.00 23.00 21.68 22.00 0.4M
2021-09-21 21.50 22.90 20.00 22.00 2.1M
2021-09-20 23.50 24.84 21.80 23.00 0.4M
2021-09-17 23.00 23.50 22.00 22.40 0.2M
2021-09-16 24.00 24.60 22.00 23.00 0.3M
2021-09-15 26.00 25.10 22.88 24.00 0.5M
2021-09-14 26.75 29.00 25.00 26.00 0.4M
2021-09-13 27.50 29.00 25.78 26.50 0.4M
2021-09-10 26.00 27.20 25.50 26.70 0.1M
2021-09-09 26.50 26.00 24.10 26.00 0.3M
2021-09-08 27.00 27.45 25.13 26.50 0.1M
2021-09-07 26.00 28.00 25.30 27.00 0.2M
2021-09-06 23.50 28.00 24.00 26.00 0.7M
2021-09-03 23.50 23.78 23.06 23.50 0.0M
2021-09-02 23.50 24.76 23.03 23.50 0.0M
2021-09-01 23.50 24.76 22.77 23.50 0.0M
2021-08-31 23.50 24.24 22.55 23.50 0.1M
2021-08-27 23.50 24.20 22.38 23.50 0.1M
2021-08-26 22.50 25.00 22.75 23.50 0.3M
2021-08-25 21.00 23.00 20.40 22.00 0.2M
2021-08-24 21.00 21.46 20.61 21.00 0.1M
2021-08-23 21.50 21.50 20.58 21.00 0.1M
2021-08-20 21.50 21.50 21.00 21.50 0.2M
2021-08-19 21.75 22.40 21.02 21.50 0.1M
2021-08-18 21.75 22.20 21.50 21.75 0.2M
2021-08-17 24.00 24.00 21.34 21.75 0.6M
2021-08-16 24.00 24.60 23.26 24.00 0.1M
2021-08-13 23.00 25.00 23.00 24.00 0.1M
2021-08-12 23.00 24.00 22.40 23.00 0.1M
2021-08-11 23.75 23.67 22.38 23.00 0.1M
2021-08-10 23.75 24.00 23.55 23.75 0.2M
2021-08-09 21.50 24.25 21.00 23.50 0.5M
2021-08-06 22.00 22.00 21.05 21.50 0.2M
2021-08-05 22.50 22.54 21.00 22.00 0.2M
2021-08-04 23.50 24.49 22.00 22.50 0.4M
2021-08-03 25.50 25.05 22.00 23.50 0.4M
2021-08-02 25.50 29.00 25.00 25.50 0.5M
2021-07-30 25.50 26.45 24.50 25.50 0.1M
2021-07-29 25.00 27.04 24.55 25.50 0.3M
2021-07-28 24.50 24.80 24.20 24.50 0.1M
2021-07-27 24.00 25.00 23.55 24.50 0.2M
2021-07-26 22.25 24.70 22.00 24.00 0.2M
2021-07-23 23.50 23.70 20.50 22.25 0.4M
2021-07-22 24.50 25.20 23.10 23.50 0.2M
2021-07-21 23.50 26.00 23.00 24.50 0.2M
2021-07-20 22.75 22.83 21.59 22.00 0.2M
2021-07-19 24.50 25.70 21.50 22.75 0.5M
2021-07-16 25.00 25.20 23.33 24.50 0.2M
2021-07-15 27.00 27.00 24.00 25.80 0.8M
2021-07-14 27.00 27.49 26.40 26.70 0.3M
2021-07-13 28.50 32.00 26.10 27.00 1.2M
2021-07-12 26.50 29.00 26.00 28.00 0.3M
2021-07-09 26.00 27.75 25.22 26.70 0.5M
2021-07-08 27.00 27.70 25.00 26.00 0.4M
2021-07-07 27.00 27.70 26.06 27.00 0.5M
2021-07-06 29.00 29.50 26.00 27.00 0.6M
2021-07-05 30.75 31.00 27.09 29.00 1.0M
2021-07-02 32.50 33.00 29.50 30.75 0.4M
2021-07-01 33.00 34.00 31.09 32.50 0.9M
2021-06-30 31.75 33.25 31.38 32.50 1.1M
2021-06-29 29.50 33.00 28.00 32.00 1.6M
2021-06-28 29.50 32.00 29.00 30.00 1.4M
2021-06-25 27.00 30.00 26.00 29.50 0.7M
2021-06-24 25.00 27.00 24.33 27.00 0.7M
2021-06-23 25.00 28.00 24.33 25.00 1.0M
2021-06-22 22.50 26.80 22.20 25.00 1.3M
2021-06-21 23.00 23.25 22.25 22.50 0.4M
2021-06-18 25.00 26.30 22.00 23.00 0.7M
2021-06-17 26.00 26.80 24.00 25.00 0.3M
2021-06-16 27.50 28.00 23.15 26.00 1.0M
2021-06-15 27.50 28.90 26.51 27.50 0.4M
2021-06-14 27.00 32.00 26.15 27.50 1.8M
2021-06-11 27.50 27.96 24.00 24.75 1.2M
2021-06-10 24.50 28.00 24.18 27.00 1.4M
2021-06-09 24.75 27.50 24.00 24.25 1.5M
2021-06-08 21.75 27.30 21.25 24.20 3.3M
2021-06-07 21.75 22.25 21.03 21.75 0.3M
2021-06-04 21.75 23.00 21.00 21.75 0.9M
2021-06-03 20.50 23.00 20.60 21.75 2.1M
2021-06-02 19.50 23.00 19.25 20.50 4.3M
2021-06-01 19.50 20.00 19.03 19.50 0.4M
2021-05-28 19.50 19.75 18.77 19.50 1.6M
2021-05-27 19.50 19.95 19.00 19.50 0.6M
2021-05-26 19.50 20.00 19.13 19.50 0.5M
2021-05-25 20.25 20.50 19.00 19.05 0.4M
2021-05-24 19.75 21.50 19.53 20.50 0.2M
2021-05-21 20.75 20.50 19.00 19.75 0.9M
2021-05-20 20.75 21.40 20.50 20.75 0.4M
2021-05-19 23.50 24.00 20.50 20.75 2.8M
2021-05-18 24.50 24.70 23.00 23.50 0.4M
2021-05-17 24.25 27.00 23.50 24.50 0.7M
2021-05-14 24.25 24.67 23.00 24.50 0.4M
2021-05-13 25.00 25.50 23.50 24.25 0.1M
2021-05-12 27.00 27.20 24.60 25.00 0.5M
2021-05-11 27.50 29.00 26.41 26.75 0.3M
2021-05-10 25.00 30.00 25.00 27.50 1.9M
2021-05-07 22.00 26.70 21.06 25.00 1.0M
2021-05-06 24.25 24.25 21.50 22.90 0.6M
2021-05-05 25.25 26.00 24.00 24.25 0.4M
2021-05-04 17.25 27.40 17.48 25.00 7.7M
2021-04-30 17.50 18.08 16.50 17.00 2.3M
2021-04-29 18.25 18.25 16.00 17.50 1.1M
2021-04-28 19.50 20.00 18.00 18.25 2.3M
2021-04-27 16.75 20.63 17.20 20.00 3.2M
2021-04-26 13.50 17.33 13.50 17.30 3.5M
2021-04-23 13.50 14.00 13.00 13.50 1.6M
2021-04-22 14.00 15.00 13.26 13.50 0.3M
2021-04-21 14.00 15.00 13.80 15.00 0.3M
2021-04-20 14.00 14.70 13.63 14.70 0.8M
2021-04-19 12.75 14.88 13.00 14.00 1.8M
2021-04-16 12.50 13.34 12.30 12.75 0.7M
2021-04-15 12.75 13.50 12.00 12.50 0.7M
2021-04-14 12.00 12.38 11.69 12.00 0.3M
2021-04-13 12.75 13.50 11.65 12.00 0.5M
2021-04-12 12.50 13.25 12.00 12.75 0.6M
2021-04-09 12.00 12.80 12.70 12.25 0.1M
2021-04-08 11.50 12.38 10.58 11.75 0.3M
2021-04-07 11.50 11.79 11.05 11.50 0.1M
2021-04-06 12.00 12.30 11.10 12.30 2.0M
2021-04-01 12.00 11.90 11.10 12.00 0.0M
2021-03-31 12.00 12.60 11.25 12.60 0.1M
2021-03-30 12.00 12.15 11.10 12.00 0.2M
2021-03-29 12.00 12.80 11.26 12.00 0.2M
2021-03-26 11.25 12.40 11.80 12.00 0.2M
2021-03-25 12.25 12.03 11.00 11.25 0.2M
2021-03-24 13.25 13.45 12.01 12.25 0.3M
2021-03-23 13.25 13.90 12.75 13.25 0.2M
2021-03-22 13.00 13.50 12.26 13.25 2.4M
2021-03-19 11.50 15.00 10.00 13.00 6.0M