Personal Assets Trust (PNL)

PNL
🏛️ イギリス →
522.00
最終更新: 2025-09-29
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
2022-12-30 471.82 473.80 471.56 473.80 0.3M
2022-12-29 478.27 478.27 468.32 472.81 0.2M
2022-12-28 474.30 474.30 471.32 472.81 0.2M
2022-12-23 470.33 476.29 470.33 472.81 0.2M
2022-12-22 472.63 474.30 470.83 472.32 0.3M
2022-12-21 471.32 473.31 469.65 473.31 0.3M
2022-12-20 471.57 471.82 469.34 469.34 0.4M
2022-12-19 472.78 472.81 470.19 472.32 0.3M
2022-12-16 472.32 477.28 470.33 470.33 1.0M
2022-12-15 472.81 473.31 471.32 472.81 0.3M
2022-12-14 474.88 475.79 473.31 474.30 0.5M
2022-12-13 474.30 474.95 473.18 474.80 0.6M
2022-12-12 474.55 475.29 472.81 472.81 0.3M
2022-12-09 474.61 475.79 473.31 473.31 0.3M
2022-12-08 475.83 476.04 474.30 474.30 0.3M
2022-12-07 475.79 476.29 474.30 474.30 0.6M
2022-12-06 475.40 478.27 474.80 474.80 0.3M
2022-12-05 476.31 478.77 475.79 476.78 0.3M
2022-12-02 477.77 478.77 475.20 478.27 0.3M
2022-12-01 478.77 480.75 475.26 480.75 0.4M
2022-11-30 475.34 478.77 475.29 475.29 0.4M
2022-11-29 476.40 477.77 474.30 475.29 0.4M
2022-11-28 478.27 478.77 475.17 475.79 0.5M
2022-11-25 475.52 480.25 475.29 476.29 0.2M
2022-11-24 476.09 479.76 475.29 475.29 0.3M
2022-11-23 475.79 477.77 475.29 475.79 0.3M
2022-11-22 476.09 480.25 474.36 475.79 0.4M
2022-11-21 473.56 476.29 473.36 474.80 0.3M
2022-11-18 475.79 475.79 472.32 472.32 0.6M
2022-11-17 474.55 480.25 472.32 474.80 0.3M
2022-11-16 476.29 476.29 473.31 474.80 0.4M
2022-11-15 476.23 478.77 471.82 475.79 0.5M
2022-11-14 476.29 479.26 473.80 475.79 0.5M
2022-11-11 475.89 478.27 473.82 475.29 0.4M
2022-11-10 470.58 476.29 470.07 475.79 0.4M
2022-11-09 469.14 473.31 469.14 471.82 0.3M
2022-11-08 470.33 472.81 469.34 471.32 0.3M
2022-11-07 471.52 473.31 468.35 469.34 0.3M
2022-11-04 470.30 472.44 467.78 468.35 0.4M
2022-11-03 470.01 470.83 468.84 470.33 0.4M
2022-11-02 474.30 474.30 470.36 471.82 0.4M
2022-11-01 472.32 473.80 470.33 471.82 0.5M
2022-10-31 470.83 473.31 469.34 470.83 0.4M
2022-10-28 469.34 471.32 467.11 471.32 0.3M
2022-10-27 468.35 471.82 468.35 469.84 0.3M
2022-10-26 469.98 472.32 468.35 471.32 0.6M
2022-10-25 469.34 472.32 468.50 472.32 0.7M
2022-10-24 469.71 472.32 466.86 468.35 0.4M
2022-10-21 470.33 470.33 467.36 469.84 0.4M
2022-10-20 468.35 471.32 467.36 469.34 0.3M
2022-10-19 470.33 471.82 467.36 468.35 0.5M
2022-10-18 472.32 472.81 468.84 468.84 0.5M
2022-10-17 469.84 470.33 466.36 470.33 0.5M
2022-10-14 470.33 473.31 467.17 468.35 0.4M
2022-10-13 466.36 470.83 461.90 466.36 1.0M
2022-10-12 467.85 469.34 464.38 465.87 0.4M
2022-10-11 467.24 470.83 465.01 466.86 0.5M
2022-10-10 471.82 471.82 465.87 468.84 0.5M
2022-10-07 472.97 475.29 469.34 469.84 0.6M
2022-10-06 474.05 476.29 470.95 472.32 0.7M
2022-10-05 472.32 474.80 470.38 473.31 0.4M
2022-10-04 472.32 474.30 468.60 473.31 0.4M
2022-10-03 466.36 468.35 464.64 468.35 0.5M
2022-09-30 463.39 469.34 462.89 465.87 0.5M
2022-09-29 470.33 470.73 463.88 465.37 1.8M
2022-09-28 475.29 478.37 465.87 469.34 1.3M
2022-09-27 481.25 482.44 474.30 475.29 0.6M
2022-09-26 475.67 480.25 474.30 480.25 0.7M
2022-09-23 475.67 476.81 474.30 475.79 0.5M
2022-09-22 475.90 477.97 474.43 477.28 0.4M
2022-09-21 476.29 479.76 476.29 478.77 0.4M
2022-09-20 479.76 483.73 476.29 477.28 0.3M
2022-09-16 480.25 483.23 478.27 479.76 1.3M
2022-09-15 480.65 482.29 479.76 480.75 0.6M
2022-09-14 482.24 484.22 479.51 480.25 0.5M
2022-09-13 486.87 488.19 481.84 483.63 0.6M
2022-09-12 485.22 487.40 484.62 487.00 1.2M
2022-09-09 484.22 487.60 484.22 486.41 0.4M
2022-09-08 486.21 486.41 483.23 484.22 0.5M
2022-09-07 483.83 484.42 476.26 484.42 0.7M
2022-09-06 485.02 485.22 480.85 483.63 0.6M
2022-09-05 485.81 486.21 484.22 484.62 0.5M
2022-09-02 482.99 485.81 481.66 485.61 0.5M
2022-09-01 487.66 487.80 481.25 482.04 1.2M
2022-08-31 488.22 491.76 486.61 487.20 0.5M
2022-08-30 489.98 494.94 486.80 487.20 0.5M
2022-08-26 494.15 494.21 490.18 490.18 0.4M
2022-08-25 492.94 494.54 491.17 491.96 0.4M
2022-08-24 493.70 494.07 491.76 493.55 0.9M
2022-08-23 496.13 496.13 491.17 491.17 0.8M
2022-08-22 495.14 496.13 493.15 493.35 1.0M
2022-08-19 491.76 497.62 491.76 494.74 0.7M
2022-08-18 493.15 495.54 485.41 494.15 0.6M
2022-08-17 492.91 495.14 491.17 491.76 0.8M
2022-08-16 491.17 495.73 491.17 492.56 0.6M
2022-08-15 494.15 494.15 489.97 493.35 0.7M
2022-08-12 492.16 492.16 486.80 491.17 0.7M
2022-08-11 492.76 492.76 487.20 488.79 0.7M
2022-08-10 490.18 492.16 487.00 492.16 0.4M
2022-08-09 490.43 492.56 488.39 489.78 0.4M
2022-08-08 491.24 492.16 489.31 490.57 0.8M
2022-08-05 490.25 492.96 487.60 491.17 0.9M
2022-08-04 487.16 492.16 484.22 492.16 0.9M
2022-08-03 485.28 491.42 484.72 488.19 0.6M
2022-08-02 490.18 491.47 485.22 490.18 0.8M
2022-08-01 494.48 496.13 483.50 488.69 0.1M
2022-07-29 488.09 493.15 486.10 487.70 0.6M
2022-07-28 486.21 487.20 482.74 486.70 0.4M
2022-07-27 481.00 485.22 481.00 485.22 0.5M
2022-07-26 481.34 484.57 481.29 482.74 0.6M
2022-07-25 481.74 483.23 480.75 481.74 0.6M
2022-07-22 479.21 484.22 479.21 482.74 0.5M
2022-07-21 478.62 481.25 478.62 479.76 0.3M
2022-07-20 478.82 481.25 478.77 479.26 0.4M
2022-07-19 480.11 480.11 475.88 478.27 0.3M
2022-07-18 480.01 482.74 477.91 478.27 0.4M
2022-07-15 478.10 481.90 477.14 480.25 0.5M
2022-07-14 477.15 478.37 473.80 475.29 0.4M
2022-07-13 480.25 480.25 475.29 475.29 0.7M
2022-07-12 477.97 481.74 477.97 480.25 0.4M
2022-07-11 478.67 480.75 478.01 479.26 0.5M
2022-07-08 480.15 481.84 477.28 477.28 0.3M
2022-07-07 481.34 483.16 477.77 479.26 0.5M
2022-07-06 483.23 484.72 479.76 479.76 0.3M
2022-07-05 478.74 479.76 477.38 478.77 0.4M
2022-07-04 479.76 479.76 475.42 477.28 0.3M
2022-07-01 475.19 479.26 474.30 477.77 0.4M
2022-06-30 475.79 477.77 472.81 476.78 0.7M
2022-06-29 476.78 478.47 475.78 477.28 0.4M
2022-06-28 479.26 481.54 478.27 478.27 0.5M
2022-06-27 479.86 481.25 478.87 479.26 0.5M
2022-06-24 471.82 481.25 471.82 480.25 0.7M
2022-06-23 472.96 474.40 471.82 473.31 0.8M
2022-06-22 469.34 473.80 469.34 473.31 0.7M
2022-06-21 471.99 472.32 469.34 472.32 0.3M
2022-06-20 469.37 472.81 469.37 469.84 0.4M
2022-06-17 471.82 471.82 466.96 469.84 1.3M
2022-06-16 475.79 477.61 466.86 469.84 1.0M
2022-06-15 479.74 479.74 475.28 475.78 0.6M
2022-06-14 479.74 479.74 474.63 474.78 0.8M
2022-06-13 480.74 481.23 476.27 476.27 0.5M
2022-06-10 485.30 485.30 480.02 480.24 0.5M
2022-06-09 485.30 489.94 485.30 486.29 0.8M
2022-06-08 486.29 488.78 486.29 486.29 0.6M
2022-06-07 487.29 489.78 485.79 486.79 0.6M
2022-06-06 490.77 490.77 486.79 486.79 0.6M
2022-06-01 489.78 489.78 485.79 485.79 0.5M
2022-05-31 487.76 490.27 484.30 490.27 0.9M
2022-05-30 485.37 487.78 483.80 484.80 0.5M
2022-05-27 483.93 485.84 482.81 484.80 0.6M
2022-05-26 486.79 486.79 480.54 482.81 0.5M
2022-05-25 485.00 485.30 481.81 481.81 0.6M
2022-05-24 483.80 485.79 481.31 481.31 0.8M
2022-05-23 483.80 484.30 480.52 484.30 0.6M
2022-05-20 485.20 485.79 480.32 480.32 0.5M
2022-05-19 489.28 489.28 480.82 482.81 0.8M
2022-05-18 491.27 492.26 486.43 488.28 0.7M
2022-05-17 490.27 491.27 486.87 488.78 0.5M
2022-05-16 492.26 492.26 487.75 488.78 0.7M
2022-05-13 492.26 492.26 487.29 491.27 0.5M
2022-05-12 483.31 490.27 483.31 487.79 0.6M
2022-05-11 490.92 491.23 486.79 487.29 0.6M
2022-05-10 492.36 492.76 486.61 489.28 0.6M
2022-05-09 498.93 498.93 488.70 490.27 0.6M
2022-05-06 495.75 499.73 495.75 499.73 1.7M
2022-05-05 498.74 503.71 495.75 495.75 0.8M
2022-05-04 495.85 497.74 487.29 494.26 0.7M
2022-05-03 503.99 503.99 495.49 495.49 1.0M
2022-04-29 502.19 503.99 500.71 502.99 0.7M
2022-04-28 500.99 502.09 498.29 498.49 0.7M
2022-04-27 498.29 499.49 495.99 499.49 0.5M
2022-04-26 498.99 500.09 497.49 497.49 0.7M
2022-04-25 499.49 499.49 492.49 496.99 0.7M
2022-04-22 496.99 499.94 495.01 496.49 0.5M
2022-04-21 498.15 499.99 497.99 499.49 0.7M
2022-04-20 498.22 498.49 496.09 497.49 0.7M
2022-04-19 498.99 499.99 495.99 496.49 0.8M
2022-04-14 500.99 500.99 494.44 498.49 0.7M
2022-04-13 499.89 499.99 496.49 498.99 0.5M
2022-04-12 499.59 500.99 496.49 498.49 0.6M
2022-04-11 503.99 503.99 497.15 499.49 0.6M
2022-04-08 502.99 502.99 499.99 502.99 0.5M
2022-04-07 500.99 501.99 498.86 499.99 0.7M
2022-04-06 503.49 504.99 498.99 499.99 0.9M
2022-04-05 504.44 505.99 500.99 504.99 0.7M
2022-04-04 502.99 504.99 501.44 504.99 0.7M
2022-04-01 501.99 505.99 500.00 502.99 0.6M
2022-03-31 503.86 504.99 501.99 503.99 0.7M
2022-03-30 503.95 504.99 500.99 503.99 0.6M
2022-03-29 502.09 504.49 500.99 500.99 0.8M
2022-03-28 502.99 504.19 500.99 500.99 0.7M
2022-03-25 501.49 503.99 499.69 500.99 0.6M
2022-03-24 499.59 501.99 498.49 499.99 0.6M
2022-03-23 501.19 501.86 498.49 498.99 0.8M
2022-03-22 502.09 502.09 497.21 499.99 0.7M
2022-03-21 500.95 500.99 497.09 499.99 0.7M
2022-03-18 495.99 499.94 494.54 498.49 1.3M
2022-03-17 494.99 496.99 492.99 496.99 0.6M
2022-03-16 493.99 495.49 490.99 494.99 1.0M
2022-03-15 492.89 492.89 489.99 490.49 0.7M
2022-03-14 492.99 495.09 491.99 494.49 0.5M
2022-03-11 491.78 496.29 491.78 492.99 0.5M
2022-03-10 494.49 494.99 491.99 492.49 0.7M
2022-03-09 493.49 494.49 491.14 493.49 0.3M
2022-03-08 489.99 492.49 487.99 489.99 0.6M
2022-03-07 490.44 494.74 485.99 489.99 0.7M
2022-03-04 494.49 495.99 489.99 492.99 0.5M
2022-03-03 497.99 497.99 493.99 493.99 0.4M
2022-03-02 498.50 498.99 495.49 497.99 0.5M
2022-03-01 495.99 497.99 493.49 496.99 0.4M
2022-02-28 491.99 496.49 488.52 494.49 0.5M
2022-02-25 490.90 492.99 488.99 492.99 0.6M
2022-02-24 482.49 486.99 482.49 486.99 0.6M
2022-02-23 488.99 489.41 486.49 487.99 0.5M
2022-02-22 486.99 489.99 486.76 487.49 0.5M
2022-02-21 494.49 494.49 484.99 488.99 0.5M
2022-02-18 490.37 490.49 488.49 488.99 0.3M
2022-02-17 491.08 492.99 489.99 490.49 0.5M
2022-02-16 491.66 492.99 489.49 490.49 0.4M
2022-02-15 491.09 492.38 489.60 491.49 0.6M
2022-02-14 488.99 490.99 484.99 489.99 0.7M
2022-02-11 489.02 490.99 488.09 488.99 0.4M
2022-02-10 495.69 495.69 488.99 490.99 0.6M
2022-02-09 492.09 495.49 492.09 494.49 0.4M
2022-02-08 493.00 493.94 490.57 492.49 0.3M
2022-02-07 492.09 494.49 491.79 492.99 0.5M
2022-02-04 493.59 494.79 489.99 489.99 0.7M
2022-02-03 493.09 494.99 491.49 492.99 0.6M
2022-02-02 494.49 494.99 492.49 493.49 0.5M
2022-02-01 493.99 494.11 490.50 492.99 0.5M
2022-01-31 491.49 491.99 488.09 491.99 0.5M
2022-01-28 487.99 489.99 483.51 487.99 0.9M
2022-01-27 486.79 488.99 483.99 487.99 0.4M
2022-01-26 487.24 488.99 483.99 486.99 0.8M
2022-01-25 483.99 486.59 483.00 485.99 0.5M
2022-01-24 487.99 489.49 480.99 482.99 0.8M
2022-01-21 486.99 489.49 486.14 487.99 0.5M
2022-01-20 487.51 491.36 486.74 489.99 0.4M
2022-01-19 486.99 488.99 485.49 488.49 0.7M
2022-01-18 492.99 492.99 486.40 487.99 0.5M
2022-01-17 491.89 491.99 488.99 490.49 0.7M
2022-01-14 491.99 491.99 488.49 490.99 0.6M
2022-01-13 495.49 495.49 491.21 491.49 0.6M
2022-01-12 493.99 495.02 492.99 493.49 0.5M
2022-01-11 491.32 493.99 489.99 493.49 0.6M
2022-01-10 494.49 494.99 488.49 489.99 0.8M
2022-01-07 498.49 498.49 492.50 492.99 0.5M
2022-01-06 499.59 499.59 495.82 497.99 0.4M
2022-01-05 505.14 505.14 499.99 499.99 0.6M
2022-01-04 507.99 507.99 502.88 503.99 0.8M