CT Automotive Group PLC (CTA)

CTA
🏛️ イギリス →
32.80
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 32.00 33.00 31.00 32.80 0.4M
2025-09-25 30.00 35.00 29.05 32.00 1.4M
2025-09-24 36.00 37.00 33.00 33.50 0.4M
2025-09-23 36.00 37.00 35.00 36.00 0.1M
2025-09-22 36.00 37.00 35.00 36.00 0.2M
2025-09-19 36.00 36.60 35.24 36.00 0.1M
2025-09-18 36.00 36.00 34.00 36.00 0.0M
2025-09-17 36.50 37.00 34.35 35.00 0.1M
2025-09-16 36.50 37.00 36.00 36.50 0.0M
2025-09-15 37.00 37.00 35.10 36.50 0.0M
2025-09-12 37.00 38.00 36.00 37.00 0.1M
2025-09-11 37.00 37.49 37.49 37.00 0.0M
2025-09-10 37.00 37.50 36.16 37.00 0.0M
2025-09-09 37.00 39.00 36.00 37.00 0.1M
2025-09-08 37.00 37.00 37.00 37.00 0.0M
2025-09-05 37.00 38.00 38.00 37.00 0.0M
2025-09-04 37.00 38.00 36.00 37.00 0.0M
2025-09-03 37.00 38.00 36.40 37.00 0.0M
2025-09-02 38.50 40.00 36.26 37.00 0.1M
2025-09-01 39.00 40.00 37.00 39.40 0.0M
2025-08-29 39.00 39.35 39.35 39.00 0.0M
2025-08-28 39.00 39.40 38.00 39.00 0.0M
2025-08-27 39.00 38.12 38.00 39.00 0.0M
2025-08-26 39.00 40.00 39.50 39.00 0.0M
2025-08-22 39.50 40.30 38.05 39.00 0.1M
2025-08-21 39.50 40.30 38.61 39.50 0.0M
2025-08-20 39.50 39.15 38.55 39.50 0.0M
2025-08-19 36.50 40.89 36.80 39.50 0.1M
2025-08-18 37.00 38.70 35.60 36.50 0.1M
2025-08-15 41.00 40.25 38.00 37.00 0.1M
2025-08-14 42.00 41.36 40.10 41.00 0.1M
2025-08-13 42.00 43.00 41.31 42.00 0.0M
2025-08-12 42.50 43.55 41.12 42.00 0.2M
2025-08-11 39.00 43.49 38.77 42.50 0.1M
2025-08-08 37.50 40.00 38.05 39.00 0.2M
2025-08-07 37.00 39.00 37.66 37.50 0.8M
2025-08-06 34.00 39.00 34.48 37.00 2.6M
2025-08-05 33.00 34.00 32.00 33.00 0.0M
2025-08-04 33.00 34.00 32.00 33.00 0.1M
2025-08-01 34.50 34.00 32.00 33.00 0.0M
2025-07-31 34.50 33.15 33.15 34.50 0.0M
2025-07-30 34.50 35.90 33.00 34.50 0.3M
2025-07-29 34.50 33.60 33.60 34.50 0.0M
2025-07-28 34.50 36.00 33.03 34.50 0.3M
2025-07-25 34.50 34.00 34.00 34.50 0.4M
2025-07-24 34.50 36.00 35.38 34.50 0.0M
2025-07-23 34.50 36.00 33.60 36.00 0.0M
2025-07-22 34.50 33.60 33.00 34.50 0.0M
2025-07-21 34.50 35.49 33.50 34.50 0.0M
2025-07-18 34.00 36.00 33.50 34.50 0.1M
2025-07-17 36.00 37.00 33.38 34.00 0.0M
2025-07-16 37.00 37.00 35.00 36.00 0.3M
2025-07-15 37.00 36.64 36.02 37.00 0.0M
2025-07-14 40.00 39.31 35.74 37.00 0.2M
2025-07-11 41.00 41.00 40.00 40.00 0.0M
2025-07-10 41.00 42.00 40.00 41.00 0.0M
2025-07-09 41.00 42.00 41.00 41.00 0.0M
2025-07-08 41.00 40.60 39.00 41.00 0.1M
2025-07-07 41.00 42.00 40.00 41.00 0.0M
2025-07-04 40.50 41.90 40.31 41.00 0.0M
2025-07-03 39.50 40.90 39.66 40.50 0.0M
2025-07-02 41.50 41.10 39.50 39.50 0.1M
2025-07-01 45.00 44.00 41.88 43.80 0.0M
2025-06-30 43.00 45.90 43.00 45.00 0.2M
2025-06-27 40.50 43.00 40.00 43.00 0.1M
2025-06-26 39.00 41.80 39.00 40.50 0.2M
2025-06-25 40.50 40.00 39.20 40.50 0.0M
2025-06-24 40.50 40.10 39.20 40.50 0.0M
2025-06-23 40.50 41.00 40.00 40.50 0.0M
2025-06-20 41.00 42.00 38.10 40.50 0.1M
2025-06-19 41.00 41.76 40.30 41.00 0.0M
2025-06-18 42.00 42.00 40.00 41.00 0.0M
2025-06-17 42.00 41.00 41.00 42.00 0.0M
2025-06-16 42.00 42.70 41.24 42.00 0.0M
2025-06-13 42.00 41.28 41.00 42.00 0.0M
2025-06-12 42.00 43.00 41.00 42.00 0.0M
2025-06-11 42.00 42.60 41.00 42.40 0.1M
2025-06-10 45.00 46.00 41.40 42.40 0.4M
2025-06-09 46.50 46.90 45.00 45.50 0.1M
2025-06-06 45.50 47.00 45.88 46.50 0.0M
2025-06-05 44.00 45.90 43.66 45.50 0.1M
2025-06-04 43.00 45.00 43.00 44.00 0.0M
2025-06-03 42.00 43.00 42.88 43.00 0.1M
2025-06-02 40.00 43.00 40.33 42.00 0.1M
2025-05-30 40.00 42.00 40.35 40.00 0.2M
2025-05-29 39.50 40.00 38.00 40.00 0.1M
2025-05-28 35.00 39.76 35.88 39.50 0.2M
2025-05-27 34.00 35.96 34.59 35.00 0.2M
2025-05-23 35.50 36.00 33.06 34.00 0.2M
2025-05-22 35.50 36.00 34.00 35.50 0.0M
2025-05-21 36.00 37.00 34.55 35.50 0.0M
2025-05-20 36.00 36.38 36.00 36.00 0.0M
2025-05-19 36.00 37.00 35.00 36.00 0.1M
2025-05-16 36.00 36.54 35.00 36.00 0.2M
2025-05-15 36.00 36.90 35.38 36.00 0.1M
2025-05-14 35.50 37.00 34.00 36.00 0.2M
2025-05-13 37.00 38.00 35.00 35.50 0.1M
2025-05-12 36.50 38.80 36.00 38.80 0.8M
2025-05-09 36.50 38.00 35.55 36.50 0.6M
2025-05-08 32.00 38.00 32.00 36.50 0.6M
2025-05-07 23.50 33.00 24.64 32.00 1.2M
2025-05-06 23.50 25.00 22.03 23.50 0.3M
2025-05-02 23.50 25.00 22.06 23.50 0.0M
2025-05-01 23.50 25.20 22.00 23.50 0.0M
2025-04-30 23.50 23.78 22.03 23.50 0.0M
2025-04-29 23.50 22.68 22.60 23.50 0.0M
2025-04-28 23.50 23.86 22.00 23.50 0.0M
2025-04-25 23.50 24.00 22.60 23.50 0.0M
2025-04-24 23.50 22.66 22.00 23.50 0.0M
2025-04-23 23.50 23.55 23.55 23.50 0.0M
2025-04-22 23.50 24.43 21.60 22.00 0.0M
2025-04-17 24.00 23.57 23.57 23.50 0.0M
2025-04-16 24.00 23.57 23.57 24.00 0.0M
2025-04-15 24.00 23.57 23.57 24.00 0.0M
2025-04-14 24.00 24.80 23.55 24.00 0.2M
2025-04-11 24.00 23.55 23.50 24.00 0.0M
2025-04-10 23.00 24.00 22.00 24.00 0.1M
2025-04-09 22.50 22.50 22.50 22.50 0.0M
2025-04-08 22.50 21.31 21.31 22.50 0.0M
2025-04-07 22.00 24.00 21.31 22.50 0.1M
2025-04-04 23.50 23.40 21.00 22.00 0.2M
2025-04-03 24.50 24.00 22.60 23.50 0.0M
2025-04-02 24.50 25.60 23.10 24.50 0.1M
2025-04-01 24.50 24.50 24.50 24.50 0.0M
2025-03-31 24.50 25.00 24.00 24.50 0.0M
2025-03-28 24.50 25.00 24.00 24.50 0.0M
2025-03-27 25.50 26.00 24.00 24.50 0.0M
2025-03-26 26.00 27.00 25.00 25.50 0.2M
2025-03-25 27.00 27.00 25.25 26.00 0.0M
2025-03-24 27.00 27.00 26.00 26.50 0.0M
2025-03-21 27.00 27.00 26.00 26.50 0.1M
2025-03-20 27.00 28.00 26.50 27.00 0.1M
2025-03-19 27.50 28.00 26.40 27.00 0.0M
2025-03-18 27.50 27.15 27.00 27.50 0.1M
2025-03-17 27.50 27.45 27.00 27.50 0.1M
2025-03-14 27.50 28.00 27.00 27.50 0.1M
2025-03-13 27.50 28.00 27.00 27.50 0.0M
2025-03-12 27.50 28.00 27.00 27.50 0.1M
2025-03-11 29.00 30.00 27.00 27.50 0.0M
2025-03-10 29.00 30.00 28.00 29.00 0.0M
2025-03-07 29.00 29.00 29.00 29.00 0.0M
2025-03-06 29.00 28.00 28.00 29.00 0.0M
2025-03-05 29.00 28.80 28.00 29.00 0.1M
2025-03-04 29.50 30.00 28.00 29.00 0.1M
2025-03-03 29.50 29.80 29.55 29.80 0.0M
2025-02-28 29.00 30.80 29.00 29.50 0.1M
2025-02-27 29.00 29.80 28.24 29.00 0.0M
2025-02-26 28.00 29.00 27.70 29.00 0.1M
2025-02-25 30.00 30.00 27.00 28.00 0.2M
2025-02-24 32.00 32.00 29.00 30.00 0.1M
2025-02-21 32.00 31.44 30.31 32.00 0.0M
2025-02-20 32.00 31.00 31.00 31.00 0.0M
2025-02-19 32.00 32.10 31.00 32.00 0.1M
2025-02-18 32.00 32.20 31.00 32.00 0.1M
2025-02-17 32.00 32.30 31.24 32.00 0.0M
2025-02-14 32.00 31.55 31.55 32.00 0.0M
2025-02-13 32.00 31.55 31.55 32.00 0.0M
2025-02-12 32.00 33.00 33.00 32.00 0.0M
2025-02-11 32.00 31.55 31.55 32.00 0.0M
2025-02-10 32.50 32.60 31.00 32.00 0.1M
2025-02-07 32.50 33.40 31.00 32.60 0.0M
2025-02-06 32.50 33.44 32.00 32.50 0.0M
2025-02-05 34.50 34.40 31.00 32.50 0.1M
2025-02-04 32.00 34.98 31.60 34.50 0.3M
2025-02-03 35.00 35.90 31.24 32.00 0.5M
2025-01-31 36.50 37.00 35.00 35.00 0.2M
2025-01-30 33.70 37.00 33.00 36.50 0.8M
2025-01-29 31.50 34.20 31.00 33.00 1.0M
2025-01-28 29.50 30.00 29.38 29.50 0.1M
2025-01-27 28.50 30.00 29.25 30.00 0.4M
2025-01-24 30.50 31.00 26.00 30.00 0.2M
2025-01-23 31.00 30.55 30.00 31.00 0.1M
2025-01-22 32.50 32.90 30.00 31.00 0.1M
2025-01-21 35.00 34.00 32.00 32.50 0.4M
2025-01-20 35.50 34.67 34.00 35.50 0.1M
2025-01-17 34.50 37.40 34.55 35.50 0.2M
2025-01-16 34.50 36.00 34.35 34.50 0.0M
2025-01-15 34.50 35.90 35.90 34.50 0.0M
2025-01-14 34.50 36.00 35.85 34.50 0.0M
2025-01-13 34.00 36.90 34.40 34.50 0.1M
2025-01-10 33.50 34.38 33.00 34.00 0.2M
2025-01-09 40.50 40.00 33.00 33.50 0.6M
2025-01-08 40.50 40.19 40.10 40.50 0.0M
2025-01-07 40.50 42.00 39.05 42.00 0.0M
2025-01-06 40.50 40.30 40.30 40.50 0.0M
2025-01-03 40.00 42.00 39.00 40.50 0.0M
2025-01-02 40.00 41.00 39.10 40.00 0.0M