Gooch

GHH
🏛️ イギリス →
574.00
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
2023-12-29 584.01 592.00 584.00 595.00 0.0M
2023-12-28 598.00 598.00 584.00 591.00 0.0M
2023-12-27 600.00 606.00 584.00 598.00 0.0M
2023-12-22 606.00 606.00 580.00 590.00 0.0M
2023-12-21 582.00 596.96 582.00 588.00 0.0M
2023-12-20 602.00 602.00 586.00 594.00 0.1M
2023-12-19 584.50 600.03 572.32 600.00 0.0M
2023-12-18 570.00 600.00 570.00 592.00 0.1M
2023-12-15 596.00 598.00 582.00 592.00 0.0M
2023-12-14 586.00 592.00 570.00 592.00 0.0M
2023-12-13 570.00 580.00 570.00 580.00 0.0M
2023-12-12 580.00 580.00 570.00 576.00 0.0M
2023-12-11 578.00 598.00 546.00 574.00 0.1M
2023-12-08 544.00 570.00 534.14 570.00 0.1M
2023-12-07 528.01 544.00 522.02 540.00 0.0M
2023-12-06 530.00 558.00 521.04 544.00 0.1M
2023-12-05 528.00 540.00 506.00 540.00 0.1M
2023-12-04 505.00 512.00 505.00 510.00 0.0M
2023-12-01 511.19 514.00 504.19 510.00 0.0M
2023-11-30 505.00 516.00 505.00 512.00 0.0M
2023-11-29 517.00 518.00 504.00 518.00 0.0M
2023-11-28 505.00 518.00 503.87 512.00 0.0M
2023-11-27 520.00 520.00 504.00 518.00 0.0M
2023-11-24 497.50 515.94 497.50 512.00 0.0M
2023-11-23 510.00 512.00 504.00 512.00 0.0M
2023-11-22 506.00 510.00 500.00 508.00 0.1M
2023-11-21 516.00 518.00 498.56 504.00 0.1M
2023-11-20 514.00 519.91 491.00 516.00 0.1M
2023-11-17 510.00 516.99 490.07 500.00 0.1M
2023-11-16 510.00 510.00 496.00 506.00 0.0M
2023-11-15 503.00 510.00 490.00 510.00 0.1M
2023-11-14 496.00 508.00 496.00 508.00 0.0M
2023-11-13 520.00 520.00 495.00 500.00 0.0M
2023-11-10 505.55 506.00 495.00 502.00 0.1M
2023-11-09 492.00 516.00 492.00 495.00 0.0M
2023-11-08 492.00 520.00 491.00 502.00 0.0M
2023-11-07 489.40 512.00 485.00 500.00 0.1M
2023-11-06 481.00 500.00 472.54 492.00 0.1M
2023-11-03 482.00 491.00 480.00 482.00 0.0M
2023-11-02 483.00 508.00 480.00 482.00 0.1M
2023-11-01 490.00 504.22 484.00 484.00 0.0M
2023-10-31 500.00 510.00 491.80 500.00 0.0M
2023-10-30 478.00 506.00 475.64 500.00 0.0M
2023-10-27 485.00 502.00 476.00 502.00 0.0M
2023-10-26 508.00 516.00 486.65 491.00 0.0M
2023-10-25 530.00 530.00 502.96 510.00 0.0M
2023-10-24 540.00 540.00 512.00 532.00 0.0M
2023-10-23 524.68 530.00 502.04 523.00 0.0M
2023-10-20 529.12 529.12 504.86 511.00 0.0M
2023-10-19 530.00 530.00 514.70 514.00 0.0M
2023-10-18 524.80 524.80 514.00 514.00 0.0M
2023-10-17 526.14 526.14 514.00 526.00 0.0M
2023-10-16 520.57 526.00 511.40 522.00 0.1M
2023-10-13 538.00 538.00 508.79 520.00 0.0M
2023-10-12 510.00 538.00 508.00 510.00 0.0M
2023-10-11 540.00 540.00 518.00 518.00 0.0M
2023-10-10 527.32 542.00 514.30 526.00 0.1M
2023-10-09 540.00 540.00 524.00 524.00 0.1M
2023-10-06 540.00 546.10 506.00 522.00 0.0M
2023-10-05 540.00 551.70 525.22 550.00 0.1M
2023-10-04 544.14 548.00 524.70 548.00 0.1M
2023-10-03 518.00 550.00 518.00 546.00 0.1M
2023-10-02 490.00 500.00 483.80 500.00 0.0M
2023-09-29 480.00 495.00 470.00 495.00 0.0M
2023-09-28 478.00 499.00 476.00 492.50 0.0M
2023-09-27 492.40 494.00 467.00 485.00 0.0M
2023-09-26 516.96 517.00 496.80 510.00 0.0M
2023-09-25 502.00 528.00 499.35 506.00 0.0M
2023-09-22 511.39 526.20 500.00 502.00 0.0M
2023-09-21 500.00 530.00 500.00 522.00 0.0M
2023-09-20 512.40 532.00 506.00 532.00 0.0M
2023-09-19 510.83 536.00 504.00 506.00 0.0M
2023-09-18 525.10 525.10 502.00 512.00 0.0M
2023-09-15 503.60 510.00 503.60 506.00 0.0M
2023-09-14 510.00 516.40 504.00 510.00 0.0M
2023-09-13 509.00 511.00 508.00 509.00 0.0M
2023-09-12 511.39 511.40 506.30 509.00 0.0M
2023-09-11 514.00 514.00 504.00 512.00 0.0M
2023-09-08 515.00 515.00 510.00 514.00 0.0M
2023-09-07 510.00 521.29 510.00 522.00 0.0M
2023-09-06 512.00 527.12 512.00 521.00 0.0M
2023-09-05 512.00 516.00 510.00 514.00 0.0M
2023-09-04 512.00 522.00 512.00 522.00 0.0M
2023-09-01 507.80 524.00 507.80 516.00 0.0M
2023-08-31 510.77 518.00 508.88 510.00 0.0M
2023-08-30 514.00 554.00 514.00 520.00 0.0M
2023-08-29 522.00 536.70 516.00 516.00 0.0M
2023-08-25 528.40 533.10 516.00 521.00 0.0M
2023-08-24 528.50 538.00 528.00 538.00 0.0M
2023-08-23 540.00 546.00 520.00 536.00 0.0M
2023-08-22 516.50 548.00 516.50 548.00 0.0M
2023-08-21 535.00 536.00 520.00 520.00 0.0M
2023-08-18 532.00 550.00 526.51 540.00 0.0M
2023-08-17 534.50 542.00 532.00 532.00 0.0M
2023-08-16 543.80 545.70 540.20 543.00 0.0M
2023-08-15 548.00 558.10 542.00 546.00 0.0M
2023-08-14 546.60 556.00 546.00 548.00 0.1M
2023-08-11 568.00 568.00 541.40 559.00 0.0M
2023-08-10 555.70 580.00 546.00 558.00 0.0M
2023-08-09 572.00 590.00 550.00 556.00 0.0M
2023-08-08 565.20 574.00 554.00 564.00 0.0M
2023-08-07 576.00 588.00 554.00 554.00 0.0M
2023-08-04 570.00 580.00 550.00 556.00 0.0M
2023-08-03 579.00 581.98 556.00 574.00 0.0M
2023-08-02 580.00 581.68 568.00 570.00 0.0M
2023-08-01 577.00 586.00 572.00 574.00 0.0M
2023-07-31 560.00 588.00 560.00 574.00 0.0M
2023-07-28 588.76 598.00 566.00 577.00 0.1M
2023-07-27 594.00 608.00 584.60 595.00 0.0M
2023-07-26 592.00 598.00 580.00 582.00 0.0M
2023-07-25 590.00 608.00 585.60 592.00 0.0M
2023-07-24 596.00 596.00 580.00 590.00 0.0M
2023-07-21 592.00 610.00 580.00 590.00 0.1M
2023-07-20 590.00 592.00 580.00 580.00 0.1M
2023-07-19 608.00 608.00 586.40 589.00 0.0M
2023-07-18 588.00 608.00 588.00 600.00 0.1M
2023-07-17 595.00 608.00 590.00 600.00 0.0M
2023-07-14 604.20 604.24 592.00 600.00 0.0M
2023-07-13 610.00 628.00 588.00 588.00 0.0M
2023-07-12 613.60 613.60 598.00 598.00 0.0M
2023-07-11 618.00 618.00 600.00 596.00 0.0M
2023-07-10 601.50 621.04 601.50 613.00 0.0M
2023-07-07 605.00 621.36 605.00 599.00 0.0M
2023-07-06 624.64 630.00 610.00 610.00 0.0M
2023-07-05 623.20 628.00 610.00 619.00 0.0M
2023-07-04 602.00 622.39 602.00 620.00 0.0M
2023-07-03 617.92 617.92 592.00 604.00 0.0M
2023-06-30 595.60 625.20 595.60 622.00 0.0M
2023-06-29 603.52 628.00 603.03 611.00 0.0M
2023-06-28 623.00 623.00 602.00 602.00 0.0M
2023-06-27 624.00 624.00 598.00 614.00 0.1M
2023-06-26 602.64 626.00 602.64 622.00 0.0M
2023-06-23 622.40 625.00 609.80 617.00 0.0M
2023-06-22 624.00 624.00 588.00 624.00 0.2M
2023-06-21 630.50 642.48 619.01 630.00 0.0M
2023-06-20 646.00 646.00 625.00 636.00 0.0M
2023-06-19 639.10 650.00 633.00 640.00 0.0M
2023-06-16 638.18 649.00 624.08 634.00 0.0M
2023-06-15 655.14 655.14 629.00 634.00 0.0M
2023-06-14 665.82 665.82 634.00 650.00 0.0M
2023-06-13 630.00 670.00 630.00 664.00 0.0M
2023-06-12 580.00 627.62 580.00 626.00 0.0M
2023-06-09 581.60 608.00 568.89 596.00 0.1M
2023-06-08 585.92 593.18 578.00 584.00 0.0M
2023-06-07 570.55 594.00 566.00 588.00 0.0M
2023-06-06 571.50 575.73 562.00 572.00 0.0M
2023-06-05 550.00 565.00 550.00 558.00 0.0M
2023-06-02 565.00 572.00 558.40 563.00 0.0M
2023-06-01 551.82 565.00 550.00 554.00 0.0M
2023-05-31 556.60 572.00 550.00 560.00 0.0M
2023-05-30 568.00 568.00 550.00 550.00 0.0M
2023-05-26 560.00 560.00 550.00 550.00 0.0M
2023-05-25 548.40 559.00 544.00 546.00 0.0M
2023-05-24 552.24 552.24 540.00 540.00 0.0M
2023-05-23 569.28 569.28 540.00 542.00 0.0M
2023-05-22 571.50 577.61 552.00 574.00 0.0M
2023-05-19 580.00 580.00 561.90 574.00 0.0M
2023-05-18 577.17 580.00 555.00 578.00 0.1M
2023-05-17 566.38 575.00 561.76 572.00 0.0M
2023-05-16 570.00 580.00 552.00 564.00 0.0M
2023-05-15 569.20 570.00 554.70 568.00 0.0M
2023-05-12 550.00 570.00 550.00 568.00 0.0M
2023-05-11 561.68 566.77 552.00 566.00 0.0M
2023-05-10 570.00 570.00 552.00 564.00 0.0M
2023-05-09 570.64 580.00 560.00 572.00 0.0M
2023-05-05 578.00 578.00 560.00 574.00 0.0M
2023-05-04 580.00 590.00 564.00 574.00 0.0M
2023-05-03 540.00 600.00 516.00 572.00 0.1M
2023-05-02 528.00 544.00 509.00 544.00 0.1M
2023-04-28 522.47 522.47 500.47 516.00 0.0M
2023-04-27 500.00 518.00 500.00 510.00 0.0M
2023-04-26 510.65 520.00 500.02 516.00 0.0M
2023-04-25 495.00 520.72 495.00 502.00 0.1M
2023-04-24 514.00 520.00 500.00 518.00 0.1M
2023-04-21 495.00 519.32 495.00 514.00 0.0M
2023-04-20 505.84 530.00 502.00 528.00 0.0M
2023-04-19 530.00 530.00 495.00 506.00 0.1M
2023-04-18 502.00 530.00 495.00 508.00 0.0M
2023-04-17 514.00 529.60 499.00 502.00 0.0M
2023-04-14 489.00 522.00 477.12 514.00 0.0M
2023-04-13 472.69 490.00 460.00 489.00 0.0M
2023-04-12 455.00 473.00 453.00 464.00 0.0M
2023-04-11 458.10 475.89 454.30 475.00 0.1M
2023-04-06 459.00 468.00 448.55 460.00 0.0M
2023-04-05 454.00 474.00 435.00 448.00 0.1M
2023-04-04 459.00 468.00 415.00 447.00 0.8M
2023-04-03 454.39 465.49 448.00 460.00 0.3M
2023-03-31 465.00 465.00 434.00 448.50 0.2M
2023-03-30 448.00 462.00 428.00 462.00 0.0M
2023-03-29 435.19 449.00 416.00 448.00 0.0M
2023-03-28 430.00 449.00 430.00 441.00 0.0M
2023-03-27 443.00 452.00 424.00 452.00 0.1M
2023-03-24 448.00 448.00 422.00 437.00 0.1M
2023-03-23 447.21 459.00 445.00 446.00 0.0M
2023-03-22 458.00 458.00 445.00 448.00 0.1M
2023-03-21 464.50 468.00 444.00 455.00 0.1M
2023-03-20 461.97 468.56 450.00 453.00 0.1M
2023-03-17 470.00 472.15 463.00 462.50 0.1M
2023-03-16 478.19 478.19 454.00 470.00 0.0M
2023-03-15 471.00 493.91 471.00 475.00 0.1M
2023-03-14 476.41 490.00 470.57 490.00 0.0M
2023-03-13 499.50 499.50 475.00 475.00 0.1M
2023-03-10 502.38 508.08 486.00 486.00 0.0M
2023-03-09 501.70 509.55 501.70 513.00 0.0M
2023-03-08 518.00 518.00 497.00 506.00 0.1M
2023-03-07 512.00 516.00 500.23 504.00 0.0M
2023-03-06 510.00 526.80 502.72 518.00 0.1M
2023-03-03 507.19 520.00 500.00 520.00 0.0M
2023-03-02 510.00 520.00 490.00 508.00 0.0M
2023-03-01 483.59 504.50 475.00 499.00 0.1M
2023-02-28 480.00 480.00 460.00 480.00 2.8M
2023-02-27 480.00 489.00 471.00 471.00 0.0M
2023-02-24 505.00 526.00 486.41 493.00 0.3M
2023-02-23 526.00 528.00 502.00 502.00 0.0M
2023-02-22 548.00 548.00 520.00 523.00 0.1M
2023-02-21 552.00 560.00 550.00 553.00 0.0M
2023-02-20 562.02 573.54 560.00 562.00 0.4M
2023-02-17 570.00 574.00 559.16 574.00 0.2M
2023-02-16 562.00 571.76 560.00 560.00 0.3M
2023-02-15 578.00 580.00 570.00 572.00 0.0M
2023-02-14 585.50 585.50 574.43 579.00 0.1M
2023-02-13 582.18 590.00 570.00 577.00 0.0M
2023-02-10 570.00 580.00 568.00 570.00 0.1M
2023-02-09 584.00 584.00 564.00 568.00 0.0M
2023-02-08 578.00 578.00 565.40 570.00 0.1M
2023-02-07 578.00 578.00 562.50 568.00 0.3M
2023-02-06 570.00 587.82 570.00 570.00 0.2M
2023-02-03 580.20 589.00 578.25 585.00 0.0M
2023-02-02 575.00 588.40 570.00 580.00 0.0M
2023-02-01 587.89 589.61 574.00 574.00 0.4M
2023-01-31 588.55 588.56 570.00 576.00 0.0M
2023-01-30 563.16 588.00 562.60 578.00 0.1M
2023-01-27 564.00 580.00 560.00 563.00 0.0M
2023-01-26 550.00 570.00 550.00 560.00 0.0M
2023-01-25 574.00 574.00 548.00 558.00 0.0M
2023-01-24 572.59 574.00 562.00 567.00 0.0M
2023-01-23 569.87 569.87 554.00 562.00 0.1M
2023-01-20 569.93 570.00 560.00 562.00 0.0M
2023-01-19 552.00 580.00 552.00 565.00 0.0M
2023-01-18 577.17 578.04 555.00 562.00 0.0M
2023-01-17 567.98 568.00 555.00 564.00 0.0M
2023-01-16 581.60 582.00 552.00 560.00 0.1M
2023-01-13 548.00 584.00 548.00 562.00 0.0M
2023-01-12 550.00 558.00 540.00 550.00 0.0M
2023-01-11 528.90 554.00 528.00 554.00 0.1M
2023-01-10 547.17 548.00 526.00 537.00 0.0M
2023-01-09 534.00 548.00 522.00 530.00 0.1M
2023-01-06 539.75 550.00 539.75 544.00 0.0M
2023-01-05 546.00 550.00 522.00 546.00 0.0M
2023-01-04 543.50 552.00 531.10 552.00 0.0M
2023-01-03 548.20 548.20 532.00 540.00 0.1M