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
2023-12-29 69.00 74.00 67.00 70.00 0.0M
2023-12-28 66.00 72.00 65.22 69.00 0.0M
2023-12-27 66.00 68.00 63.55 66.00 0.0M
2023-12-22 66.00 65.00 63.55 66.00 0.0M
2023-12-21 66.00 68.00 63.55 66.00 0.0M
2023-12-20 66.00 63.55 63.55 66.00 0.0M
2023-12-19 66.00 69.84 63.55 66.00 0.0M
2023-12-18 66.00 66.00 66.00 66.00 0.0M
2023-12-15 66.00 69.84 63.55 66.00 0.0M
2023-12-14 66.00 69.84 69.84 66.00 0.0M
2023-12-13 66.00 66.00 66.00 66.00 0.0M
2023-12-12 66.00 63.57 63.55 66.00 0.0M
2023-12-11 66.00 66.00 66.00 66.00 0.0M
2023-12-08 66.00 66.00 63.55 66.00 0.0M
2023-12-07 66.00 63.55 63.55 66.00 0.0M
2023-12-06 66.00 66.00 66.00 66.00 0.0M
2023-12-05 66.00 66.00 66.00 66.00 0.0M
2023-12-04 66.00 69.00 66.00 66.00 0.0M
2023-12-01 63.00 69.60 60.00 66.00 0.1M
2023-11-30 63.00 62.20 62.20 63.00 0.0M
2023-11-29 63.00 62.20 62.20 63.00 0.0M
2023-11-28 63.00 62.20 62.20 63.00 0.0M
2023-11-27 63.00 65.50 65.50 63.00 0.0M
2023-11-24 63.00 63.00 63.00 63.00 0.0M
2023-11-23 63.00 62.20 62.20 63.00 0.0M
2023-11-22 63.00 66.00 62.20 63.00 0.1M
2023-11-21 63.00 64.00 62.20 64.00 0.1M
2023-11-20 63.00 64.00 62.20 64.00 0.0M
2023-11-17 65.00 66.00 66.00 63.00 0.1M
2023-11-16 63.00 65.60 65.50 63.00 0.0M
2023-11-15 63.00 62.00 62.00 63.00 0.0M
2023-11-14 63.00 65.60 65.50 63.00 0.0M
2023-11-13 65.00 66.00 62.00 63.00 0.1M
2023-11-10 63.00 66.00 62.68 63.00 0.5M
2023-11-09 63.00 66.00 63.25 63.00 0.0M
2023-11-08 63.00 66.00 62.60 63.00 0.0M
2023-11-07 61.50 66.00 60.96 63.00 0.6M
2023-11-06 55.00 65.00 55.84 64.00 0.2M
2023-11-03 55.00 58.00 53.55 55.00 0.0M
2023-11-02 55.00 58.00 52.90 55.00 0.0M
2023-11-01 55.00 58.00 52.00 55.00 0.0M
2023-10-31 55.00 58.00 58.00 55.00 0.0M
2023-10-30 49.50 58.00 51.10 55.00 0.1M
2023-10-27 49.50 53.00 52.00 49.50 0.0M
2023-10-26 49.50 53.00 46.00 49.50 0.0M
2023-10-25 49.50 53.00 46.00 49.50 0.0M
2023-10-24 45.50 50.00 44.45 49.50 0.1M
2023-10-23 45.50 47.00 44.45 45.50 0.1M
2023-10-20 44.00 47.00 43.00 45.00 0.0M
2023-10-19 45.50 48.00 41.29 45.50 0.0M
2023-10-18 45.50 48.00 43.62 45.50 0.0M
2023-10-17 45.50 44.00 44.00 45.50 0.0M
2023-10-16 45.50 48.00 44.50 45.50 0.0M
2023-10-13 45.50 48.00 44.00 45.50 0.0M
2023-10-12 45.50 48.00 48.00 45.50 0.0M
2023-10-11 45.50 48.00 44.00 45.50 0.0M
2023-10-10 45.50 48.00 44.00 45.50 0.0M
2023-10-09 45.00 47.00 43.00 45.50 0.0M
2023-10-06 45.00 47.00 43.00 45.00 0.0M
2023-10-05 45.00 43.20 43.00 45.00 0.0M
2023-10-04 45.00 45.00 43.20 45.00 0.1M
2023-10-03 45.00 47.00 43.16 45.00 0.1M
2023-10-02 44.00 45.00 44.00 45.00 0.0M
2023-09-29 44.00 45.00 43.70 44.00 0.0M
2023-09-28 43.50 44.69 42.20 42.20 0.1M
2023-09-27 43.50 43.50 43.45 43.50 0.0M
2023-09-26 43.50 43.00 43.00 43.50 0.0M
2023-09-25 44.00 45.00 43.00 43.50 0.0M
2023-09-22 45.00 47.00 45.00 44.00 0.1M
2023-09-21 42.50 47.50 42.55 45.00 0.3M
2023-09-20 40.00 40.74 40.74 40.00 0.0M
2023-09-19 40.00 42.00 38.00 40.00 0.0M
2023-09-18 40.00 38.55 38.00 40.00 0.0M
2023-09-15 40.00 38.00 38.00 40.00 0.0M
2023-09-14 40.00 38.40 38.00 40.00 0.0M
2023-09-13 40.00 39.55 39.55 40.00 0.0M
2023-09-12 40.00 42.00 42.00 40.00 0.0M
2023-09-11 39.00 42.80 38.40 40.00 0.0M
2023-09-08 39.00 40.40 40.40 39.00 0.0M
2023-09-07 40.00 41.00 37.00 39.00 0.0M
2023-09-06 40.00 40.00 40.00 40.00 0.0M
2023-09-05 40.00 41.40 41.40 40.00 0.0M
2023-09-04 40.00 42.00 42.00 40.00 0.0M
2023-09-01 40.00 41.40 38.00 40.00 0.0M
2023-08-31 41.50 43.00 38.00 40.00 0.0M
2023-08-30 43.00 43.00 41.00 43.00 0.2M
2023-08-29 42.00 43.00 43.00 42.00 0.0M
2023-08-25 42.00 43.00 43.00 42.00 0.0M
2023-08-24 42.50 44.00 41.00 42.50 0.0M
2023-08-23 43.50 45.00 41.00 42.50 0.0M
2023-08-22 43.50 45.00 45.00 43.50 0.0M
2023-08-21 43.50 45.00 42.00 43.50 0.0M
2023-08-18 40.50 45.00 39.90 43.50 0.1M
2023-08-17 40.00 40.90 39.00 40.00 0.1M
2023-08-16 40.00 40.00 40.00 40.00 0.0M
2023-08-15 40.00 39.90 39.90 40.00 0.0M
2023-08-14 40.00 39.00 39.00 40.00 0.0M
2023-08-11 40.00 39.00 39.00 40.00 0.0M
2023-08-10 39.50 39.00 39.00 40.00 0.0M
2023-08-09 40.00 40.40 40.40 40.00 0.0M
2023-08-08 40.00 40.40 37.00 40.00 0.0M
2023-08-07 40.00 40.00 40.00 40.00 0.0M
2023-08-04 40.00 39.00 39.00 40.00 0.0M
2023-08-03 40.00 40.00 40.00 40.00 0.0M
2023-08-02 40.00 39.00 39.00 40.00 0.0M
2023-08-01 40.00 40.40 40.40 40.00 0.0M
2023-07-31 40.00 40.40 39.00 40.00 0.0M
2023-07-28 40.00 39.00 39.00 40.00 0.0M
2023-07-27 40.00 40.40 39.00 40.00 0.0M
2023-07-26 40.00 40.40 40.40 40.00 0.0M
2023-07-25 40.00 40.00 40.00 40.00 0.0M
2023-07-24 40.00 40.40 39.00 40.00 0.0M
2023-07-21 40.00 39.00 39.00 40.00 0.0M
2023-07-20 40.00 39.00 39.00 40.00 0.0M
2023-07-19 40.00 41.00 38.00 40.00 0.0M
2023-07-18 40.00 39.00 39.00 40.00 0.0M
2023-07-17 40.00 41.00 39.00 40.00 0.0M
2023-07-14 40.00 40.00 40.00 40.00 0.0M
2023-07-13 40.00 41.00 41.00 40.00 0.0M
2023-07-12 40.00 41.00 39.90 40.00 0.0M
2023-07-11 40.00 41.00 41.00 40.00 0.0M
2023-07-10 40.00 41.00 39.00 40.00 0.0M
2023-07-07 40.00 40.00 40.00 40.00 0.0M
2023-07-06 40.00 41.00 39.00 40.00 0.0M
2023-07-05 40.00 41.00 39.00 40.00 0.0M
2023-07-04 40.00 41.00 41.00 40.00 0.0M
2023-07-03 40.00 41.00 39.00 40.00 0.0M
2023-06-30 40.00 40.00 40.00 40.00 0.0M
2023-06-29 40.00 39.00 39.00 40.00 0.0M
2023-06-28 40.00 41.00 39.00 40.00 0.0M
2023-06-27 40.50 42.00 39.00 40.00 0.0M
2023-06-26 40.50 42.00 39.00 40.50 0.0M
2023-06-23 41.00 42.00 39.00 40.50 0.0M
2023-06-22 41.00 42.00 40.26 41.00 0.0M
2023-06-21 42.00 42.00 41.00 41.50 0.0M
2023-06-20 42.00 46.00 42.15 42.00 0.0M
2023-06-19 44.00 46.00 42.00 42.00 0.0M
2023-06-16 35.00 46.60 35.90 44.00 0.4M
2023-06-15 35.00 35.00 35.00 35.00 0.0M
2023-06-14 35.00 35.00 35.00 35.00 0.0M
2023-06-13 35.00 34.00 34.00 35.00 0.0M
2023-06-12 35.50 35.00 34.00 35.00 0.0M
2023-06-09 35.50 35.00 35.00 35.50 0.0M
2023-06-08 35.50 35.00 34.00 35.50 0.0M
2023-06-07 34.50 35.40 35.00 35.50 0.0M
2023-06-06 35.50 35.00 35.00 35.50 0.0M
2023-06-05 35.50 36.00 35.00 35.50 0.0M
2023-06-02 35.50 35.00 35.00 35.50 0.0M
2023-06-01 35.50 35.50 35.50 35.50 0.0M
2023-05-31 35.50 35.00 35.00 35.50 0.0M
2023-05-30 35.50 35.10 35.00 35.50 0.1M
2023-05-26 35.50 35.00 32.00 35.50 0.0M
2023-05-25 35.50 35.50 35.50 35.50 0.0M
2023-05-24 35.50 35.00 35.00 35.50 0.0M
2023-05-23 35.50 35.50 35.50 35.50 0.0M
2023-05-22 35.50 35.50 35.50 35.50 0.0M
2023-05-19 35.50 35.50 35.00 35.50 0.0M
2023-05-18 35.50 35.00 35.00 35.50 0.0M
2023-05-17 34.50 35.00 35.00 35.50 0.0M
2023-05-16 35.50 35.40 35.00 35.50 0.0M
2023-05-15 36.00 35.00 33.00 35.50 0.0M
2023-05-12 36.00 36.00 36.00 36.00 0.0M
2023-05-11 36.50 36.50 36.50 36.50 0.0M
2023-05-10 36.50 35.00 35.00 36.50 0.0M
2023-05-09 36.50 38.00 35.00 36.50 0.0M
2023-05-05 36.50 38.00 38.00 36.50 0.0M
2023-05-04 36.50 37.45 30.00 36.50 0.1M
2023-05-03 40.00 39.50 38.00 40.00 0.0M
2023-05-02 40.00 39.50 39.50 40.00 0.0M
2023-04-28 40.00 42.80 39.50 40.00 0.0M
2023-04-27 39.00 37.90 37.90 40.00 0.0M
2023-04-26 49.00 50.00 48.00 49.00 0.0M
2023-04-25 49.00 48.00 48.00 49.00 0.0M
2023-04-24 48.50 50.00 50.00 49.00 0.0M
2023-04-21 49.00 47.00 47.00 49.00 0.0M
2023-04-20 49.00 49.00 49.00 49.00 0.0M
2023-04-19 49.00 49.00 49.00 49.00 0.0M
2023-04-18 49.00 50.00 50.00 49.00 0.0M
2023-04-17 49.00 50.00 50.00 49.00 0.0M
2023-04-14 49.00 50.00 48.00 49.00 0.0M
2023-04-13 49.00 50.00 48.00 49.00 0.0M
2023-04-12 52.00 53.40 49.00 49.00 0.0M
2023-04-11 52.00 49.00 49.00 52.00 0.0M
2023-04-06 52.00 53.40 53.40 52.00 0.0M
2023-04-05 52.00 53.50 49.00 52.00 0.0M
2023-04-04 52.00 53.50 53.50 52.00 0.0M
2023-04-03 52.00 53.50 53.50 52.00 0.0M
2023-03-31 52.00 53.50 47.00 52.00 0.0M
2023-03-30 52.00 52.00 52.00 52.00 0.0M
2023-03-29 53.00 54.10 54.10 52.00 0.0M
2023-03-28 53.00 53.00 53.00 53.00 0.0M
2023-03-27 53.00 55.00 55.00 53.00 0.0M
2023-03-24 53.00 53.00 53.00 53.00 0.0M
2023-03-23 53.00 55.00 55.00 53.00 0.0M
2023-03-22 53.00 53.00 53.00 53.00 0.0M
2023-03-21 53.00 50.00 50.00 53.00 0.0M
2023-03-20 53.00 55.40 49.00 53.00 0.0M
2023-03-17 52.50 55.20 48.00 53.00 0.0M
2023-03-16 49.00 50.00 49.00 52.50 1.4M
2023-03-15 49.00 49.00 49.00 49.00 0.0M
2023-03-14 52.50 53.00 48.00 49.00 0.0M
2023-03-13 52.50 50.00 50.00 52.50 0.0M
2023-03-10 49.00 54.00 50.00 52.50 0.0M
2023-03-09 49.00 50.00 48.00 49.00 0.0M
2023-03-08 49.00 49.00 49.00 49.00 0.0M
2023-03-07 49.00 50.00 48.00 49.00 0.0M
2023-03-06 57.50 55.00 46.00 49.00 0.1M
2023-03-03 57.50 60.00 60.00 57.50 0.0M
2023-03-02 57.50 55.00 55.00 57.50 0.0M
2023-03-01 57.50 60.00 55.14 57.50 0.0M
2023-02-28 63.50 62.00 60.00 57.50 0.0M
2023-02-27 69.00 68.00 65.00 63.50 0.0M
2023-02-24 74.00 70.00 68.00 69.00 0.0M
2023-02-23 75.50 75.00 74.45 74.00 0.0M
2023-02-22 75.50 75.50 75.50 75.50 0.0M
2023-02-21 75.50 75.50 75.50 75.50 0.0M
2023-02-20 75.50 75.50 75.50 75.50 0.0M
2023-02-17 75.50 75.50 75.50 75.50 0.0M
2023-02-16 76.00 76.00 76.00 76.00 0.0M
2023-02-15 76.00 76.30 76.30 76.00 0.0M
2023-02-14 76.00 76.30 76.00 76.00 0.0M
2023-02-13 76.00 76.00 76.00 76.00 0.0M
2023-02-10 76.00 76.00 76.00 76.00 0.0M
2023-02-09 76.00 76.00 76.00 76.00 0.0M
2023-02-08 76.00 76.00 76.00 76.00 0.0M
2023-02-07 76.00 76.00 76.00 76.00 0.0M
2023-02-06 76.00 76.64 75.00 76.00 0.0M
2023-02-03 76.00 76.64 76.64 76.00 0.0M
2023-02-02 76.00 76.70 75.00 76.00 0.0M
2023-02-01 76.00 76.70 76.70 76.00 0.0M
2023-01-31 76.00 76.75 76.00 76.00 0.0M
2023-01-30 76.00 76.80 76.80 76.00 0.0M
2023-01-27 76.00 76.80 75.00 76.00 0.0M
2023-01-26 76.00 76.80 76.80 76.00 0.0M
2023-01-25 76.00 76.00 76.00 76.00 0.0M
2023-01-24 76.00 76.00 76.00 76.00 0.0M
2023-01-23 76.00 76.00 76.00 76.00 0.0M
2023-01-20 76.00 76.80 75.00 76.00 0.0M
2023-01-19 76.00 76.80 76.80 76.00 0.0M
2023-01-18 95.00 90.00 77.00 76.00 0.1M
2023-01-17 95.00 95.00 95.00 95.00 0.0M
2023-01-16 95.00 99.00 99.00 95.00 0.0M
2023-01-13 95.00 99.00 91.25 95.00 0.0M
2023-01-12 95.00 99.00 99.00 95.00 0.0M
2023-01-11 95.00 100.00 99.00 95.00 0.0M
2023-01-10 95.00 95.00 95.00 95.00 0.0M
2023-01-09 95.00 95.00 95.00 95.00 0.0M
2023-01-06 95.00 95.00 95.00 95.00 0.0M
2023-01-05 95.00 99.00 91.25 95.00 0.0M
2023-01-04 95.00 95.00 95.00 95.00 0.0M
2023-01-03 95.00 95.00 95.00 95.00 0.0M