KRM22 Plc (KRMK)

KRMK
🏛️ イギリス →
41.50
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
2022-12-30 48.00 48.00 48.00 48.00 0.0M
2022-12-29 48.00 48.00 48.00 48.00 0.0M
2022-12-28 48.00 48.00 48.00 48.00 0.0M
2022-12-23 48.00 48.00 48.00 48.00 0.0M
2022-12-22 48.00 48.00 48.00 48.00 0.0M
2022-12-21 48.00 48.00 48.00 48.00 0.0M
2022-12-20 48.00 48.00 48.00 48.00 0.0M
2022-12-19 48.00 48.00 48.00 48.00 0.0M
2022-12-16 48.00 46.00 46.00 48.00 0.0M
2022-12-15 48.00 48.00 48.00 48.00 0.0M
2022-12-14 48.00 48.00 48.00 48.00 0.0M
2022-12-13 48.00 48.00 48.00 48.00 0.0M
2022-12-12 48.00 48.00 48.00 48.00 0.0M
2022-12-09 48.00 48.00 48.00 48.00 0.0M
2022-12-08 48.00 48.00 48.00 48.00 0.0M
2022-12-07 48.00 48.00 48.00 48.00 0.0M
2022-12-06 48.00 48.00 48.00 48.00 0.0M
2022-12-05 48.00 48.00 48.00 48.00 0.0M
2022-12-02 48.00 48.00 48.00 48.00 0.0M
2022-12-01 48.00 48.00 48.00 48.00 0.0M
2022-11-30 48.00 48.00 48.00 48.00 0.0M
2022-11-29 48.00 46.00 46.00 48.00 0.0M
2022-11-28 48.00 46.08 46.08 48.00 0.0M
2022-11-25 48.00 48.00 48.00 48.00 0.0M
2022-11-24 48.00 48.00 48.00 48.00 0.0M
2022-11-23 50.50 48.00 47.00 47.50 0.0M
2022-11-22 50.50 50.50 50.50 50.50 0.0M
2022-11-21 54.50 53.00 50.00 50.50 0.0M
2022-11-18 54.50 53.00 53.00 54.50 0.0M
2022-11-17 54.50 54.50 54.50 54.50 0.0M
2022-11-16 55.50 55.50 55.50 55.50 0.0M
2022-11-15 55.50 53.00 53.00 55.50 0.0M
2022-11-14 55.50 55.50 55.50 55.50 0.0M
2022-11-11 56.00 53.00 53.00 55.50 0.0M
2022-11-10 55.50 55.50 55.50 55.50 0.0M
2022-11-09 55.50 55.50 55.50 55.50 0.0M
2022-11-08 55.50 55.50 55.50 55.50 0.0M
2022-11-07 55.50 55.50 55.50 55.50 0.0M
2022-11-04 55.50 55.50 55.50 55.50 0.0M
2022-11-03 55.50 55.50 55.50 55.50 0.0M
2022-11-02 56.00 58.00 53.00 55.50 0.0M
2022-11-01 55.50 55.50 55.50 55.50 0.0M
2022-10-31 55.50 53.00 53.00 55.50 0.0M
2022-10-28 55.50 55.50 55.50 55.50 0.0M
2022-10-27 55.50 55.50 55.50 55.50 0.0M
2022-10-26 55.50 55.50 55.50 55.50 0.0M
2022-10-25 55.50 55.50 55.50 55.50 0.0M
2022-10-24 55.50 55.50 55.50 55.50 0.0M
2022-10-21 55.50 55.50 55.50 55.50 0.0M
2022-10-20 55.50 55.50 55.50 55.50 0.0M
2022-10-19 55.50 55.50 55.50 55.50 0.0M
2022-10-18 55.50 55.50 55.50 55.50 0.0M
2022-10-17 55.50 55.50 55.50 55.50 0.0M
2022-10-14 55.50 55.50 55.50 55.50 0.0M
2022-10-13 55.50 55.50 55.50 55.50 0.0M
2022-10-12 55.50 55.50 55.50 55.50 0.0M
2022-10-11 55.50 55.50 55.50 55.50 0.0M
2022-10-10 56.00 54.30 54.30 55.50 0.0M
2022-10-07 54.00 54.00 54.00 54.00 0.0M
2022-10-06 54.00 53.00 53.00 54.00 0.0M
2022-10-05 54.00 54.00 54.00 54.00 0.0M
2022-10-04 54.00 54.00 54.00 54.00 0.0M
2022-10-03 54.00 54.00 54.00 54.00 0.0M
2022-09-30 54.00 54.00 54.00 54.00 0.0M
2022-09-29 54.00 54.30 54.30 54.00 0.0M
2022-09-28 56.00 53.66 53.10 54.00 0.0M
2022-09-27 56.00 58.94 58.94 56.00 0.0M
2022-09-26 56.00 56.00 56.00 56.00 0.0M
2022-09-23 56.00 56.00 56.00 56.00 0.0M
2022-09-22 56.00 53.66 53.66 56.00 0.0M
2022-09-21 56.00 56.00 56.00 56.00 0.0M
2022-09-20 56.00 56.00 56.00 56.00 0.0M
2022-09-16 57.50 57.50 57.50 57.50 0.0M
2022-09-15 57.50 57.50 57.50 57.50 0.0M
2022-09-14 57.50 57.50 57.50 57.50 0.0M
2022-09-13 58.00 55.10 55.10 57.50 0.0M
2022-09-12 57.50 57.50 57.50 57.50 0.0M
2022-09-09 57.50 57.50 57.50 57.50 0.0M
2022-09-08 57.50 57.50 57.50 57.50 0.0M
2022-09-07 57.50 57.50 57.50 57.50 0.0M
2022-09-06 57.50 57.50 57.50 57.50 0.0M
2022-09-05 57.50 57.50 57.50 57.50 0.0M
2022-09-02 57.50 57.50 57.50 57.50 0.0M
2022-09-01 57.50 57.50 57.50 57.50 0.0M
2022-08-31 57.50 57.50 57.50 57.50 0.0M
2022-08-30 57.50 59.10 59.10 57.50 0.0M
2022-08-26 57.50 57.50 57.50 57.50 0.0M
2022-08-25 57.50 57.50 57.50 57.50 0.0M
2022-08-24 57.50 57.50 57.50 57.50 0.0M
2022-08-23 57.50 55.10 55.10 57.50 0.0M
2022-08-22 57.50 57.50 57.50 57.50 0.0M
2022-08-19 57.50 57.50 57.50 57.50 0.0M
2022-08-18 57.50 57.50 57.50 57.50 0.0M
2022-08-17 57.50 57.50 57.50 57.50 0.0M
2022-08-16 57.50 57.50 57.50 57.50 0.0M
2022-08-15 57.50 57.50 57.50 57.50 0.0M
2022-08-12 57.50 57.50 57.50 57.50 0.0M
2022-08-11 57.50 57.50 57.50 57.50 0.0M
2022-08-10 57.50 57.50 57.50 57.50 0.0M
2022-08-09 57.50 60.00 60.00 57.50 0.0M
2022-08-08 57.50 57.50 57.50 57.50 0.0M
2022-08-05 57.50 57.50 57.50 57.50 0.0M
2022-08-04 57.50 57.50 57.50 57.50 0.0M
2022-08-03 57.50 57.50 57.50 57.50 0.0M
2022-08-02 57.50 57.50 57.50 57.50 0.0M
2022-08-01 57.50 57.50 57.50 57.50 0.0M
2022-07-29 57.50 57.50 57.50 57.50 0.0M
2022-07-28 57.50 57.50 57.50 57.50 0.0M
2022-07-27 57.50 57.50 57.50 57.50 0.0M
2022-07-26 57.50 57.50 57.50 57.50 0.0M
2022-07-25 57.50 55.10 55.10 57.50 0.0M
2022-07-22 57.50 57.50 57.50 57.50 0.0M
2022-07-21 57.50 55.10 55.10 57.50 0.0M
2022-07-20 56.50 58.00 58.00 57.50 0.0M
2022-07-19 56.50 56.50 56.50 56.50 0.0M
2022-07-18 56.50 56.50 56.50 56.50 0.0M
2022-07-15 56.50 54.35 54.10 56.50 0.0M
2022-07-14 56.50 56.50 56.50 56.50 0.0M
2022-07-13 56.50 56.50 56.50 56.50 0.0M
2022-07-12 56.50 56.50 56.50 56.50 0.0M
2022-07-11 56.50 56.50 56.50 56.50 0.0M
2022-07-08 56.50 56.50 56.50 56.50 0.0M
2022-07-07 56.50 56.50 56.50 56.50 0.0M
2022-07-06 56.50 56.50 56.50 56.50 0.0M
2022-07-05 56.50 56.50 56.50 56.50 0.0M
2022-07-04 56.50 56.50 56.50 56.50 0.0M
2022-07-01 56.50 54.10 54.00 56.50 0.0M
2022-06-30 56.50 58.10 58.10 56.50 0.0M
2022-06-29 56.50 58.10 58.10 56.50 0.0M
2022-06-28 56.50 56.50 56.50 56.50 0.0M
2022-06-27 56.00 57.92 53.12 56.00 0.0M
2022-06-24 56.00 58.00 58.00 56.00 0.0M
2022-06-23 56.00 56.00 56.00 56.00 0.0M
2022-06-22 56.00 56.00 56.00 56.00 0.0M
2022-06-21 55.00 57.92 53.12 56.00 0.0M
2022-06-20 55.00 55.60 55.60 55.00 0.0M
2022-06-17 54.00 52.00 52.00 55.00 0.0M
2022-06-16 54.00 54.00 54.00 54.00 0.0M
2022-06-15 54.00 54.00 54.00 54.00 0.0M
2022-06-14 54.00 52.14 52.00 54.00 0.0M
2022-06-13 54.00 52.44 52.44 54.00 0.0M
2022-06-10 54.00 55.96 55.96 54.00 0.0M
2022-06-09 54.00 52.44 52.44 54.00 0.0M
2022-06-08 53.50 55.96 55.80 54.00 0.0M
2022-06-07 53.50 53.50 53.50 53.50 0.0M
2022-06-06 51.50 52.00 51.95 53.50 0.0M
2022-06-01 51.50 51.50 51.50 51.50 0.0M
2022-05-31 51.00 51.00 51.00 51.50 0.0M
2022-05-30 51.00 51.00 51.00 51.00 0.0M
2022-05-27 51.00 51.00 51.00 51.00 0.0M
2022-05-26 51.00 50.07 50.07 51.00 0.0M
2022-05-25 51.00 52.00 51.00 51.00 0.0M
2022-05-24 51.00 50.02 50.02 50.50 0.0M
2022-05-23 52.00 49.00 49.00 50.50 0.0M
2022-05-20 50.00 50.00 50.00 50.00 0.0M
2022-05-19 49.50 50.00 49.99 50.00 0.0M
2022-05-18 48.50 49.40 49.40 49.50 0.0M
2022-05-17 48.50 48.70 48.70 48.50 0.0M
2022-05-16 48.50 46.20 46.20 48.50 0.0M
2022-05-13 48.50 48.50 48.50 48.50 0.0M
2022-05-12 48.50 48.50 48.50 48.50 0.0M
2022-05-11 48.50 48.50 48.50 48.50 0.0M
2022-05-10 48.50 47.00 47.00 48.50 0.0M
2022-05-09 48.50 48.50 48.50 48.50 0.0M
2022-05-06 48.50 48.50 48.50 48.50 0.0M
2022-05-05 48.50 48.50 48.50 48.50 0.0M
2022-05-04 48.50 48.50 48.50 48.50 0.0M
2022-05-03 48.50 48.50 48.50 48.50 0.0M
2022-04-29 48.50 48.50 48.50 48.50 0.0M
2022-04-28 48.50 48.50 48.50 48.50 0.0M
2022-04-27 48.50 48.50 48.50 48.50 0.0M
2022-04-26 48.00 47.00 47.00 48.50 0.0M
2022-04-25 48.00 48.00 48.00 48.00 0.0M
2022-04-22 48.00 48.00 48.00 48.00 0.0M
2022-04-21 48.00 48.00 48.00 48.00 0.0M
2022-04-20 48.00 46.00 46.00 48.00 0.3M
2022-04-19 48.00 46.04 46.00 48.00 0.2M
2022-04-14 48.00 48.00 48.00 48.00 0.0M
2022-04-13 48.00 48.00 48.00 48.00 0.0M
2022-04-12 48.00 48.00 48.00 48.00 0.0M
2022-04-11 48.00 48.00 48.00 48.00 0.0M
2022-04-08 48.00 48.00 48.00 48.00 0.0M
2022-04-07 48.00 48.00 48.00 48.00 0.0M
2022-04-06 48.00 46.00 46.00 48.00 0.0M
2022-04-05 48.00 48.00 48.00 48.00 0.0M
2022-04-04 48.00 46.00 46.00 48.00 0.0M
2022-04-01 48.00 46.00 46.00 48.00 0.0M
2022-03-31 48.00 48.00 48.00 48.00 0.0M
2022-03-30 48.00 46.08 46.08 48.00 0.0M
2022-03-29 48.00 46.08 46.00 48.00 0.1M
2022-03-28 48.00 51.00 46.81 48.00 0.0M
2022-03-25 48.00 48.00 48.00 48.00 0.0M
2022-03-24 48.00 46.00 46.00 48.00 0.1M
2022-03-23 48.00 50.00 46.00 48.00 0.1M
2022-03-22 47.00 47.00 47.00 47.00 0.0M
2022-03-21 47.00 47.00 47.00 47.00 0.0M
2022-03-18 47.00 46.00 46.00 47.00 0.0M
2022-03-16 45.50 46.04 44.00 47.00 0.0M
2022-03-15 45.00 46.00 46.00 45.50 0.0M
2022-03-14 45.00 45.00 45.00 45.00 0.0M
2022-03-11 45.00 44.00 44.00 45.00 0.0M
2022-03-10 45.00 45.00 45.00 45.00 0.0M
2022-03-09 45.00 45.00 45.00 45.00 0.0M
2022-03-08 45.00 45.00 45.00 45.00 0.0M
2022-03-07 45.00 45.00 45.00 45.00 0.0M
2022-03-04 45.00 45.00 45.00 45.00 0.0M
2022-03-03 45.00 44.00 44.00 45.00 0.0M
2022-03-02 45.00 45.00 45.00 45.00 0.0M
2022-03-01 45.00 44.00 44.00 45.00 0.0M
2022-02-28 45.00 44.30 44.00 45.00 0.0M
2022-02-25 45.00 45.00 45.00 45.00 0.0M
2022-02-24 45.00 44.00 44.00 45.00 0.0M
2022-02-23 45.00 45.00 45.00 45.00 0.0M
2022-02-22 45.00 45.00 45.00 45.00 0.0M
2022-02-21 45.00 45.00 45.00 45.00 0.0M
2022-02-18 45.00 45.00 45.00 45.00 0.0M
2022-02-17 45.00 45.00 45.00 45.00 0.0M
2022-02-16 45.00 45.00 45.00 45.00 0.0M
2022-02-15 45.00 45.00 45.00 45.00 0.0M
2022-02-14 45.00 45.00 45.00 45.00 0.0M
2022-02-11 43.00 44.00 44.00 45.00 0.0M
2022-02-10 45.00 44.00 44.00 45.00 0.0M
2022-02-09 45.00 45.00 45.00 45.00 0.0M
2022-02-08 45.00 45.00 45.00 45.00 0.0M
2022-02-07 45.00 44.00 44.00 45.00 0.0M
2022-02-04 45.00 44.00 44.00 45.00 0.5M
2022-02-03 45.00 45.00 45.00 45.00 0.0M
2022-02-02 45.00 45.00 45.00 45.00 0.0M
2022-02-01 45.00 45.98 45.98 45.00 0.0M
2022-01-31 45.00 44.00 44.00 45.00 0.0M
2022-01-28 47.50 47.50 47.50 47.50 0.0M
2022-01-27 47.50 47.50 47.50 47.50 0.0M
2022-01-26 47.50 47.50 47.50 47.50 0.0M
2022-01-25 47.50 46.00 46.00 47.50 0.0M
2022-01-24 47.50 46.00 46.00 47.50 0.0M
2022-01-21 47.50 46.06 46.00 47.50 0.0M
2022-01-19 47.50 46.00 46.00 47.50 0.0M
2022-01-18 47.50 46.00 46.00 47.50 0.0M
2022-01-17 47.50 47.50 47.50 47.50 0.0M
2022-01-14 47.50 46.00 46.00 47.50 0.0M
2022-01-13 47.50 47.50 47.50 47.50 0.0M
2022-01-12 47.50 47.50 47.50 47.50 0.0M
2022-01-11 47.50 46.00 46.00 47.50 0.0M
2022-01-10 47.50 46.00 46.00 47.50 0.0M
2022-01-07 47.50 47.50 47.50 47.50 0.0M
2022-01-06 47.50 47.50 47.50 47.50 0.0M
2022-01-05 47.50 46.00 46.00 47.50 0.0M
2022-01-04 45.00 49.00 45.00 47.50 0.0M