Funding Circle Holdings PLC (FCH)

FCH
🏛️ イギリス →
123.40
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
2021-12-31 108.00 112.00 107.00 112.00 0.0M
2021-12-30 109.60 113.20 109.00 109.00 0.0M
2021-12-29 119.00 119.00 108.00 113.60 0.1M
2021-12-24 108.00 118.00 98.99 118.00 0.0M
2021-12-23 115.40 115.40 109.80 112.80 0.0M
2021-12-22 112.40 115.00 105.60 115.00 0.1M
2021-12-21 111.40 111.40 109.00 111.00 0.0M
2021-12-20 104.19 113.93 101.73 110.00 0.1M
2021-12-17 109.00 115.60 100.00 109.60 0.4M
2021-12-16 112.61 114.00 110.00 112.00 0.1M
2021-12-15 111.61 113.80 110.19 113.00 0.1M
2021-12-14 117.80 117.80 109.00 114.80 0.1M
2021-12-13 118.36 120.80 118.00 118.00 0.0M
2021-12-10 119.00 120.00 117.61 119.00 0.0M
2021-12-09 125.00 125.00 118.59 119.00 0.4M
2021-12-08 120.20 120.52 119.00 119.60 0.7M
2021-12-07 113.53 127.50 113.53 120.00 0.3M
2021-12-06 124.04 125.65 116.29 120.00 0.1M
2021-12-03 131.40 131.40 118.90 122.00 0.2M
2021-12-02 135.20 135.60 134.00 134.00 0.0M
2021-12-01 139.00 144.34 137.60 137.60 0.0M
2021-11-30 133.13 138.00 133.13 138.00 0.2M
2021-11-29 135.23 138.80 134.00 138.00 0.0M
2021-11-26 143.00 143.00 135.00 136.40 0.2M
2021-11-25 141.00 144.20 137.00 139.00 0.6M
2021-11-24 142.00 144.04 141.00 142.00 0.0M
2021-11-23 143.29 144.80 142.60 144.00 0.1M
2021-11-22 143.29 143.40 143.00 143.00 0.0M
2021-11-19 143.29 144.60 143.00 143.80 0.0M
2021-11-18 141.61 144.80 140.60 144.80 0.1M
2021-11-17 150.74 150.74 141.00 141.00 0.1M
2021-11-16 152.65 159.80 149.60 149.60 0.0M
2021-11-15 151.72 158.00 151.72 152.00 0.0M
2021-11-12 148.00 160.00 142.74 150.40 0.1M
2021-11-11 146.90 152.80 146.00 148.00 0.0M
2021-11-10 152.00 152.00 148.00 148.00 0.1M
2021-11-09 155.45 156.00 143.40 148.40 0.1M
2021-11-08 162.00 162.00 155.00 155.00 0.0M
2021-11-05 164.60 166.80 152.00 158.00 0.0M
2021-11-04 161.60 161.80 157.00 160.40 0.0M
2021-11-03 158.00 165.00 158.00 160.00 0.6M
2021-11-02 158.53 164.80 158.20 161.80 0.1M
2021-11-01 153.36 164.00 153.00 162.40 0.1M
2021-10-29 154.96 157.00 153.00 157.00 0.0M
2021-10-28 155.00 157.00 154.00 156.00 1.0M
2021-10-27 148.55 156.80 148.55 154.20 0.1M
2021-10-26 156.06 159.60 155.40 156.00 0.1M
2021-10-25 153.00 158.00 153.00 158.00 0.1M
2021-10-22 164.80 164.80 155.60 155.60 0.1M
2021-10-21 167.04 167.04 161.39 163.00 0.0M
2021-10-20 158.00 167.60 157.40 165.00 0.2M
2021-10-19 165.00 169.80 160.20 163.00 0.1M
2021-10-18 154.20 165.00 154.20 165.00 0.1M
2021-10-15 159.00 160.00 156.18 158.20 0.2M
2021-10-14 155.49 160.00 155.00 155.80 2.0M
2021-10-13 156.11 159.60 154.43 155.40 0.0M
2021-10-12 156.80 157.00 155.00 156.00 0.0M
2021-10-11 156.69 159.80 155.00 155.00 0.1M
2021-10-08 154.40 157.34 154.40 156.60 0.0M
2021-10-07 155.20 158.00 154.71 155.60 0.0M
2021-10-06 153.20 156.00 153.20 155.20 0.1M
2021-10-05 152.81 156.80 152.81 155.40 0.0M
2021-10-04 155.85 159.80 148.66 155.00 0.1M
2021-10-01 153.80 158.80 150.00 155.00 0.1M
2021-09-30 146.70 154.20 146.70 153.80 0.3M
2021-09-29 155.00 155.00 147.48 152.00 0.0M
2021-09-28 146.46 154.20 145.65 148.40 0.0M
2021-09-27 147.29 150.40 146.60 149.00 0.2M
2021-09-24 147.49 149.60 146.40 146.40 0.0M
2021-09-23 145.80 150.80 142.50 147.00 2.4M
2021-09-22 145.98 147.00 140.78 143.80 0.0M
2021-09-21 147.60 147.80 141.00 141.00 0.0M
2021-09-20 145.78 149.60 144.00 147.80 0.1M
2021-09-17 149.94 154.80 145.00 145.00 0.1M
2021-09-16 147.30 154.00 146.20 150.60 0.1M
2021-09-15 149.25 156.40 148.98 150.00 0.1M
2021-09-14 141.17 152.80 141.17 148.00 0.3M
2021-09-13 158.60 158.60 147.00 149.60 0.2M
2021-09-10 146.84 155.00 144.14 152.00 0.2M
2021-09-09 141.20 154.20 140.20 144.60 0.2M
2021-09-08 148.00 148.20 136.40 139.60 0.0M
2021-09-07 155.00 155.00 145.00 145.00 0.1M
2021-09-06 151.40 158.80 150.40 150.40 0.1M
2021-09-03 151.40 151.40 146.17 148.40 0.0M
2021-09-02 145.31 147.86 145.00 145.60 0.0M
2021-09-01 147.31 150.60 144.00 147.00 0.0M
2021-08-31 145.83 151.40 144.40 150.00 0.1M
2021-08-27 146.07 148.80 145.00 147.40 0.0M
2021-08-26 149.19 149.80 145.40 147.20 0.0M
2021-08-25 150.80 150.80 142.00 150.60 0.0M
2021-08-24 139.60 150.80 138.60 150.80 0.1M
2021-08-23 143.22 144.87 137.25 140.20 0.0M
2021-08-20 139.00 139.00 137.60 138.40 0.1M
2021-08-19 139.00 146.80 139.00 144.20 0.0M
2021-08-18 138.80 140.88 136.60 136.60 0.0M
2021-08-17 136.00 139.80 136.00 136.60 0.0M
2021-08-16 135.28 141.80 135.28 137.40 0.1M
2021-08-13 139.60 143.40 136.29 139.80 0.0M
2021-08-12 135.60 143.60 135.60 143.60 0.1M
2021-08-11 138.36 139.00 135.00 135.00 0.0M
2021-08-10 138.00 140.00 136.82 140.00 0.0M
2021-08-09 137.00 140.00 133.20 140.00 0.1M
2021-08-06 138.80 145.40 138.80 140.20 0.0M
2021-08-05 135.80 140.00 134.48 140.00 0.0M
2021-08-04 137.11 137.60 132.00 133.60 0.2M
2021-08-03 139.89 143.12 136.99 137.80 0.0M
2021-08-02 137.53 140.80 137.00 140.00 0.1M
2021-07-30 138.00 139.00 135.00 139.00 0.1M
2021-07-29 135.80 138.00 135.00 136.20 0.0M
2021-07-28 138.00 138.20 135.40 135.80 0.0M
2021-07-27 133.00 136.80 133.00 135.40 0.0M
2021-07-26 137.40 138.00 134.20 135.00 0.4M
2021-07-23 138.45 139.31 135.40 135.40 0.0M
2021-07-22 140.90 142.20 138.40 138.40 0.1M
2021-07-21 131.75 140.20 131.75 138.00 0.1M
2021-07-20 130.82 131.80 127.40 130.00 0.2M
2021-07-19 140.00 140.00 126.64 128.00 0.2M
2021-07-16 139.00 140.00 130.60 140.00 0.1M
2021-07-15 139.97 140.00 135.08 136.00 0.1M
2021-07-14 137.20 140.00 136.00 138.60 0.1M
2021-07-13 137.46 139.74 136.00 137.20 0.1M
2021-07-12 139.60 144.84 137.86 140.00 0.1M
2021-07-09 140.90 142.80 139.75 141.00 0.0M
2021-07-08 147.13 147.13 136.18 141.00 0.2M
2021-07-07 144.05 152.40 142.67 147.80 0.0M
2021-07-06 154.40 154.40 143.40 146.40 0.4M
2021-07-05 150.20 155.00 147.60 153.00 0.2M
2021-07-02 158.45 158.45 143.60 151.00 0.1M
2021-07-01 148.60 157.40 146.20 152.00 0.1M
2021-06-30 156.42 157.20 150.00 151.00 2.1M
2021-06-29 161.12 161.12 153.80 156.40 0.1M
2021-06-28 154.89 161.40 154.00 160.00 0.1M
2021-06-25 154.00 158.00 150.47 155.80 0.0M
2021-06-24 149.20 153.20 149.20 151.20 0.0M
2021-06-23 152.32 158.00 147.60 152.00 0.3M
2021-06-22 158.09 158.09 149.40 154.60 0.0M
2021-06-21 165.00 165.00 157.00 158.00 0.0M
2021-06-18 158.00 160.00 157.40 159.00 0.2M
2021-06-17 156.00 165.00 156.00 160.40 0.1M
2021-06-16 151.90 163.00 151.90 158.00 0.1M
2021-06-15 155.60 163.00 155.60 159.00 0.1M
2021-06-14 158.00 164.80 158.00 161.00 0.1M
2021-06-11 159.40 162.40 158.00 160.00 0.0M
2021-06-10 162.31 163.60 159.40 159.40 0.1M
2021-06-09 161.20 164.80 161.20 161.40 0.0M
2021-06-08 160.84 165.80 158.20 160.00 0.3M
2021-06-07 168.50 169.60 160.80 164.00 0.0M
2021-06-04 165.00 169.80 164.00 169.00 0.0M
2021-06-03 173.60 174.80 168.08 168.20 0.1M
2021-06-02 169.60 173.00 167.00 171.00 0.2M
2021-06-01 168.00 173.00 163.00 168.00 0.2M
2021-05-28 156.48 167.00 156.42 167.00 0.1M
2021-05-27 159.46 162.26 155.60 155.60 0.5M
2021-05-26 160.00 160.00 155.90 159.00 0.1M
2021-05-25 158.70 160.00 157.40 159.80 0.2M
2021-05-24 160.00 166.25 157.40 160.00 0.2M
2021-05-21 160.20 167.60 154.50 160.00 0.3M
2021-05-20 159.17 173.80 157.00 161.00 1.9M
2021-05-19 153.94 182.00 153.94 160.00 0.8M
2021-05-18 143.20 149.35 143.13 148.40 0.1M
2021-05-17 148.56 149.80 140.95 143.20 0.3M
2021-05-14 146.60 149.80 146.00 146.40 0.0M
2021-05-13 148.56 151.70 146.89 147.00 0.0M
2021-05-12 153.80 159.38 148.14 150.40 0.2M
2021-05-11 156.36 156.36 152.00 153.00 0.5M
2021-05-10 152.20 154.40 144.24 154.40 0.1M
2021-05-07 154.40 157.80 150.20 151.00 0.1M
2021-05-06 148.20 156.00 147.60 154.00 0.1M
2021-05-05 150.00 153.80 148.00 149.20 0.1M
2021-05-04 151.00 157.80 148.67 152.60 0.4M
2021-04-30 149.80 155.40 149.08 153.60 0.1M
2021-04-29 154.00 156.00 150.00 150.00 0.1M
2021-04-28 157.00 159.00 149.26 154.20 0.1M
2021-04-27 159.46 160.00 158.00 158.40 0.3M
2021-04-26 158.60 160.20 157.60 159.80 0.1M
2021-04-23 163.34 163.34 156.00 159.40 0.1M
2021-04-22 163.40 169.20 158.40 163.00 0.1M
2021-04-21 157.00 160.20 155.40 160.20 0.1M
2021-04-20 160.20 164.00 156.35 157.00 0.4M
2021-04-19 164.98 170.00 161.00 161.00 0.4M
2021-04-16 166.20 171.40 165.40 167.00 0.1M
2021-04-15 168.00 170.00 162.60 168.20 0.4M
2021-04-14 158.00 165.00 158.00 163.00 0.4M
2021-04-13 158.00 160.00 158.00 159.20 0.1M
2021-04-12 159.00 160.00 155.00 160.00 0.1M
2021-04-09 160.40 160.40 154.00 159.60 0.2M
2021-04-08 162.80 162.80 156.00 159.00 0.1M
2021-04-07 159.00 159.00 145.80 156.00 0.1M
2021-04-06 150.00 160.00 150.00 158.40 0.3M
2021-04-01 151.00 160.00 151.00 152.00 0.3M
2021-03-31 165.00 165.00 151.26 153.80 0.2M
2021-03-30 171.80 176.85 157.00 159.00 0.8M
2021-03-29 160.60 189.80 160.60 171.20 0.6M
2021-03-26 149.80 180.60 146.40 166.60 1.8M
2021-03-25 146.10 149.60 146.10 149.60 0.4M
2021-03-24 148.00 150.00 143.60 146.80 0.2M
2021-03-23 148.40 150.00 139.41 145.00 0.4M
2021-03-22 140.00 146.80 139.60 143.80 1.2M
2021-03-19 140.00 143.00 136.00 139.40 0.3M
2021-03-18 134.00 140.95 134.00 139.00 0.4M
2021-03-17 138.93 143.00 138.93 141.80 0.4M
2021-03-16 138.57 141.80 137.40 140.60 0.3M
2021-03-15 140.00 149.20 138.55 139.20 0.0M
2021-03-12 134.00 141.00 134.00 140.00 0.1M
2021-03-11 139.80 139.80 136.60 139.00 0.1M
2021-03-10 140.00 140.00 133.40 139.60 0.1M
2021-03-09 134.00 137.60 131.43 136.20 0.4M
2021-03-08 128.20 141.68 128.20 132.40 0.6M
2021-03-05 132.00 132.00 126.80 130.00 1.1M
2021-03-04 138.00 139.25 129.26 132.00 1.0M
2021-03-03 135.00 142.00 131.41 137.80 0.2M
2021-03-02 143.00 144.02 124.76 139.80 0.5M
2021-03-01 146.00 146.60 134.92 141.40 0.5M
2021-02-26 138.40 151.60 133.12 139.00 0.4M
2021-02-25 133.60 141.60 132.88 135.40 0.8M
2021-02-24 131.60 150.16 125.29 131.00 2.3M
2021-02-23 126.40 132.80 125.96 130.80 1.4M
2021-02-22 116.00 131.84 114.00 127.80 0.4M
2021-02-19 103.00 115.00 103.00 115.00 0.3M
2021-02-18 105.00 106.40 102.20 105.00 0.1M
2021-02-17 101.00 104.60 101.00 103.60 0.6M
2021-02-16 104.20 104.20 100.20 101.40 1.2M
2021-02-15 103.31 103.80 99.00 101.80 0.0M
2021-02-12 105.00 105.00 100.20 102.80 0.0M
2021-02-11 100.00 103.80 96.00 101.00 1.2M
2021-02-10 95.10 103.00 95.10 100.00 0.7M
2021-02-09 101.60 101.60 98.00 100.00 2.9M
2021-02-08 103.20 103.20 95.70 98.00 0.1M
2021-02-05 98.00 104.20 97.10 100.00 0.2M
2021-02-04 94.80 102.39 94.80 100.00 0.0M
2021-02-03 95.10 104.80 95.10 99.40 0.1M
2021-02-02 100.00 102.60 97.60 99.80 0.1M
2021-02-01 99.50 104.60 90.58 99.00 0.1M
2021-01-29 99.50 99.50 95.59 99.50 0.0M
2021-01-28 99.00 99.50 93.34 97.00 0.2M
2021-01-27 99.00 99.00 95.00 97.00 0.1M
2021-01-26 95.00 98.20 95.00 97.00 0.1M
2021-01-25 94.17 98.90 92.73 98.90 0.1M
2021-01-22 95.00 95.00 90.10 95.00 0.2M
2021-01-21 90.00 93.88 89.20 91.80 0.1M
2021-01-20 94.70 96.87 88.00 92.40 0.2M
2021-01-19 98.30 98.30 90.10 90.10 0.2M
2021-01-18 92.78 98.00 88.50 96.70 1.2M
2021-01-15 90.10 92.40 89.00 90.00 0.2M
2021-01-14 90.90 90.90 88.00 90.00 0.4M
2021-01-13 88.60 90.70 84.80 90.00 0.3M
2021-01-12 90.50 90.50 86.10 86.10 0.1M
2021-01-11 90.00 90.10 88.50 90.10 0.0M
2021-01-08 88.40 90.70 87.90 90.00 0.3M
2021-01-07 88.60 91.00 86.41 89.70 0.1M
2021-01-06 90.00 92.50 88.00 88.60 0.0M
2021-01-05 92.30 92.30 87.97 89.80 0.3M
2021-01-04 92.09 95.00 89.51 91.50 0.1M