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
2023-12-29 469.80 471.46 469.46 471.46 0.1M
2023-12-28 471.46 471.46 468.47 470.96 0.4M
2023-12-27 469.49 470.96 468.83 469.46 0.6M
2023-12-22 469.64 470.51 468.97 468.97 0.3M
2023-12-21 469.46 470.96 467.97 469.96 0.3M
2023-12-20 470.46 471.46 468.47 471.46 1.1M
2023-12-19 468.68 469.46 466.27 468.47 0.9M
2023-12-18 470.46 470.46 467.97 469.96 0.5M
2023-12-15 468.47 470.46 465.98 469.96 1.6M
2023-12-14 467.47 469.46 465.48 467.47 1.0M
2023-12-13 466.36 467.02 464.98 466.47 1.0M
2023-12-12 465.09 466.97 464.48 465.48 0.9M
2023-12-11 465.69 468.47 464.47 464.48 0.6M
2023-12-08 464.52 467.11 464.48 464.98 0.6M
2023-12-07 463.88 466.55 462.99 464.48 0.6M
2023-12-06 464.98 466.47 462.99 464.98 0.5M
2023-12-05 463.48 465.00 462.49 464.98 0.4M
2023-12-04 464.48 465.98 462.99 463.98 0.8M
2023-12-01 464.48 464.98 463.48 463.98 0.6M
2023-11-30 462.99 464.48 461.99 463.48 0.5M
2023-11-29 462.02 463.98 461.49 462.49 1.9M
2023-11-28 463.44 463.44 461.99 462.49 0.6M
2023-11-27 462.21 462.99 460.83 462.99 0.7M
2023-11-24 465.48 465.48 461.99 461.99 0.4M
2023-11-23 465.98 465.98 462.49 463.98 0.7M
2023-11-22 463.18 465.48 461.49 465.48 0.6M
2023-11-21 462.40 463.98 460.99 462.99 0.8M
2023-11-20 463.16 464.48 461.99 462.49 0.6M
2023-11-17 465.98 466.47 462.99 462.99 0.7M
2023-11-16 462.49 463.98 461.99 463.48 0.6M
2023-11-15 464.48 464.48 461.99 462.49 0.6M
2023-11-14 461.99 464.98 461.89 463.48 1.9M
2023-11-13 462.49 464.48 462.49 463.48 0.5M
2023-11-10 467.47 467.47 462.43 463.48 0.3M
2023-11-09 464.98 467.47 464.48 466.97 0.3M
2023-11-08 464.48 467.97 464.48 465.48 0.8M
2023-11-07 462.49 466.47 462.49 466.47 0.3M
2023-11-06 464.48 467.47 462.76 463.98 0.6M
2023-11-03 464.48 466.97 464.48 465.98 0.4M
2023-11-02 461.74 466.97 461.59 466.47 1.3M
2023-11-01 461.99 463.48 459.50 461.99 0.9M
2023-10-31 461.49 463.98 460.99 461.49 0.8M
2023-10-30 461.99 463.48 459.50 461.49 0.5M
2023-10-27 462.74 463.64 460.99 460.99 0.4M
2023-10-26 462.84 465.98 462.11 462.49 0.4M
2023-10-25 463.46 464.72 461.99 464.48 0.8M
2023-10-24 462.61 463.98 461.49 461.99 0.7M
2023-10-23 461.98 464.98 460.49 461.99 0.5M
2023-10-20 463.24 464.98 460.99 462.49 0.8M
2023-10-19 464.48 464.48 461.99 461.99 0.5M
2023-10-18 463.68 464.48 462.73 463.48 0.4M
2023-10-17 463.48 464.48 460.99 463.98 0.7M
2023-10-16 460.49 464.98 460.49 462.99 0.4M
2023-10-13 464.98 464.98 460.00 461.99 1.0M
2023-10-12 460.00 463.98 460.00 460.99 0.6M
2023-10-11 460.05 462.59 459.50 460.49 0.7M
2023-10-10 458.85 461.99 458.85 460.49 2.1M
2023-10-09 456.71 459.88 455.51 458.50 0.6M
2023-10-06 460.49 460.49 456.51 456.51 0.5M
2023-10-05 458.50 460.49 456.51 457.50 0.7M
2023-10-04 458.10 459.43 457.00 457.00 0.5M
2023-10-03 457.50 460.99 457.50 458.00 1.1M
2023-10-02 462.49 462.99 459.00 459.00 0.5M
2023-09-29 459.50 462.49 458.50 460.49 0.6M
2023-09-28 461.99 463.51 459.50 459.50 0.4M
2023-09-27 463.73 464.98 461.49 461.49 0.9M
2023-09-26 464.78 465.98 462.99 463.48 1.0M
2023-09-25 465.23 467.47 463.98 464.98 0.7M
2023-09-22 466.22 467.97 464.98 465.48 0.3M
2023-09-21 465.23 467.97 464.98 466.97 1.4M
2023-09-20 465.48 469.96 464.98 466.97 1.0M
2023-09-19 466.47 467.97 462.99 464.48 1.1M
2023-09-18 463.48 467.97 463.48 465.48 0.6M
2023-09-15 469.46 469.46 465.87 467.47 0.7M
2023-09-14 466.22 472.95 463.48 472.95 0.8M
2023-09-13 463.28 465.48 462.49 464.48 0.5M
2023-09-12 463.46 465.98 461.49 464.48 0.6M
2023-09-11 464.48 465.48 459.50 464.48 0.7M
2023-09-08 463.98 465.48 463.48 463.48 0.6M
2023-09-07 462.49 464.48 461.27 463.98 0.4M
2023-09-06 463.03 468.47 461.99 461.99 0.5M
2023-09-05 464.48 467.97 462.49 463.48 0.6M
2023-09-04 466.81 467.97 462.99 464.98 0.3M
2023-09-01 465.48 465.98 462.99 463.48 0.4M
2023-08-31 464.48 466.20 462.99 464.98 0.6M
2023-08-30 464.48 468.47 463.48 463.98 0.4M
2023-08-29 461.49 466.47 461.04 463.98 0.6M
2023-08-25 460.49 462.49 460.49 461.49 0.4M
2023-08-24 459.50 463.48 459.00 461.49 0.5M
2023-08-23 458.00 464.48 458.00 462.49 0.5M
2023-08-22 467.97 467.97 458.50 458.50 0.9M
2023-08-21 459.00 462.99 458.00 458.00 0.9M
2023-08-18 459.90 462.99 458.50 458.50 0.5M
2023-08-17 462.68 462.68 458.80 460.00 0.5M
2023-08-16 463.59 463.60 460.49 460.49 0.3M
2023-08-15 464.56 466.48 461.99 462.49 0.8M
2023-08-14 467.22 467.22 462.99 463.98 0.6M
2023-08-11 466.23 471.96 463.48 463.48 0.3M
2023-08-10 468.63 470.96 464.11 464.98 0.4M
2023-08-09 467.97 467.97 463.98 465.48 0.2M
2023-08-08 461.49 467.97 461.49 463.98 0.3M
2023-08-07 465.44 465.48 461.49 463.48 0.9M
2023-08-04 466.17 467.47 461.99 463.48 0.9M
2023-08-03 467.47 469.46 463.48 464.48 0.3M
2023-08-02 465.38 468.97 462.99 465.48 0.5M
2023-08-01 466.97 470.96 464.98 467.97 0.4M
2023-07-31 469.79 471.46 464.48 468.97 0.6M
2023-07-28 471.79 472.95 467.97 468.97 0.4M
2023-07-27 468.47 472.70 466.97 472.45 0.6M
2023-07-26 466.80 469.46 466.43 468.97 0.5M
2023-07-25 466.39 469.46 465.23 469.46 1.8M
2023-07-24 464.68 466.47 462.99 466.47 0.4M
2023-07-21 464.88 466.47 462.49 466.47 0.5M
2023-07-20 466.67 468.21 463.98 465.48 0.4M
2023-07-19 462.49 473.15 462.49 469.46 0.7M
2023-07-18 459.00 462.99 458.50 462.49 0.7M
2023-07-17 460.00 461.49 458.27 460.00 0.6M
2023-07-14 462.99 466.47 458.50 459.00 0.4M
2023-07-13 461.49 463.48 460.00 462.49 0.4M
2023-07-12 461.19 466.47 459.00 461.49 0.9M
2023-07-11 458.02 461.99 458.02 460.00 0.4M
2023-07-10 458.00 462.99 457.49 459.00 0.7M
2023-07-07 460.00 462.99 459.25 459.50 1.0M
2023-07-06 462.74 463.48 459.00 459.00 1.2M
2023-07-05 462.77 469.46 461.49 463.48 0.4M
2023-07-04 463.48 465.98 461.49 463.48 2.1M
2023-07-03 468.47 470.34 461.49 463.48 2.7M
2023-06-30 461.99 464.98 460.99 464.48 0.5M
2023-06-29 463.08 465.48 460.49 462.49 1.7M
2023-06-28 461.49 464.98 460.00 462.99 1.3M
2023-06-27 462.49 464.79 460.49 461.99 0.4M
2023-06-26 465.13 470.46 460.00 463.48 0.7M
2023-06-23 462.70 469.96 460.49 462.49 0.7M
2023-06-22 461.49 464.48 460.87 460.99 0.6M
2023-06-21 464.05 467.36 460.91 463.88 0.6M
2023-06-20 463.39 467.36 463.39 465.87 1.1M
2023-06-19 465.68 467.75 462.39 465.87 0.7M
2023-06-16 465.56 469.84 464.38 468.84 0.8M
2023-06-15 467.85 467.85 463.39 463.39 2.9M
2023-06-14 466.26 468.71 464.38 466.86 0.6M
2023-06-13 466.84 471.82 465.37 466.86 0.5M
2023-06-12 469.34 470.33 465.37 466.86 0.5M
2023-06-09 465.94 470.33 464.38 466.36 0.4M
2023-06-08 469.34 471.32 465.87 465.87 0.4M
2023-06-07 471.32 472.05 467.85 468.84 0.8M
2023-06-06 467.36 473.80 467.36 471.82 0.8M
2023-06-05 470.51 472.32 466.86 469.34 0.3M
2023-06-02 470.33 472.81 466.86 469.84 0.3M
2023-06-01 472.81 472.81 467.36 471.32 0.4M
2023-05-31 468.35 471.82 466.86 467.85 0.9M
2023-05-30 471.82 474.30 467.85 467.85 1.5M
2023-05-26 472.10 474.30 470.33 470.33 0.8M
2023-05-25 472.29 474.30 470.50 471.82 0.4M
2023-05-24 471.32 473.80 468.84 472.32 0.7M
2023-05-23 475.57 478.27 471.99 473.80 0.5M
2023-05-22 474.99 478.27 474.52 474.80 0.4M
2023-05-19 476.29 479.76 473.80 474.80 0.7M
2023-05-18 475.29 478.77 473.90 475.29 0.4M
2023-05-17 475.49 478.27 472.32 475.29 0.3M
2023-05-16 475.79 476.29 473.80 476.29 0.4M
2023-05-15 474.90 480.25 473.74 474.80 0.4M
2023-05-12 472.32 482.74 472.32 474.30 0.5M
2023-05-11 477.68 482.24 474.80 478.27 0.3M
2023-05-10 480.35 482.24 478.77 478.77 0.7M
2023-05-09 478.89 483.23 476.71 480.25 0.8M
2023-05-05 472.32 482.74 472.32 480.75 0.4M
2023-05-04 479.12 480.25 475.79 478.77 1.0M
2023-05-03 478.27 479.83 472.81 479.26 0.6M
2023-05-02 475.29 481.25 473.80 476.78 0.6M
2023-04-28 476.68 479.26 474.80 477.28 0.6M
2023-04-27 475.81 478.05 473.80 477.28 0.3M
2023-04-26 476.29 478.27 473.68 475.79 0.4M
2023-04-25 475.29 478.27 473.23 477.28 0.4M
2023-04-24 477.28 482.74 474.30 475.29 0.5M
2023-04-21 471.45 479.26 471.45 479.26 0.5M
2023-04-20 472.79 475.29 471.32 474.80 0.5M
2023-04-19 472.32 483.23 471.32 473.80 0.6M
2023-04-18 473.32 476.29 472.81 473.80 0.7M
2023-04-17 478.17 483.73 473.80 474.80 0.5M
2023-04-14 477.28 479.76 475.64 477.77 0.5M
2023-04-13 473.31 478.27 473.31 477.28 0.5M
2023-04-12 475.52 481.74 472.32 473.80 0.7M
2023-04-11 475.29 482.24 474.63 476.29 0.7M
2023-04-06 472.93 478.77 471.08 475.79 0.7M
2023-04-05 472.75 475.29 470.83 470.83 1.4M
2023-04-04 475.79 481.25 470.33 472.32 0.5M
2023-04-03 476.78 479.26 473.41 474.80 0.8M
2023-03-31 474.30 480.75 470.43 473.80 0.7M
2023-03-30 474.05 477.28 470.53 470.83 0.7M
2023-03-29 469.34 475.79 468.84 471.32 0.7M
2023-03-28 475.29 476.29 470.33 472.32 0.5M
2023-03-27 475.29 478.27 471.82 474.30 0.6M
2023-03-24 471.81 476.29 467.85 476.29 0.6M
2023-03-23 470.93 472.32 467.85 471.82 0.4M
2023-03-22 469.80 476.78 468.35 471.32 0.4M
2023-03-21 472.69 476.78 467.85 473.80 0.4M
2023-03-20 471.32 474.30 467.91 472.32 0.5M
2023-03-17 469.98 474.80 468.35 468.35 0.9M
2023-03-16 467.36 474.30 465.37 474.30 0.6M
2023-03-15 472.81 472.81 464.87 468.35 1.0M
2023-03-14 466.67 471.82 466.36 470.83 0.5M
2023-03-13 462.39 469.84 462.39 468.35 1.1M
2023-03-10 462.39 464.87 460.28 463.39 0.9M
2023-03-09 466.36 472.81 463.32 463.39 0.6M
2023-03-08 467.36 471.20 466.86 466.86 0.6M
2023-03-07 471.32 475.79 468.45 469.34 0.6M
2023-03-06 472.81 472.81 469.84 471.82 0.4M
2023-03-03 471.32 472.32 469.93 471.32 0.3M
2023-03-02 468.60 470.33 467.17 469.84 0.5M
2023-03-01 471.13 473.99 468.53 470.83 0.4M
2023-02-28 471.32 475.29 469.84 470.33 0.6M
2023-02-27 472.32 474.80 470.79 470.83 0.3M
2023-02-24 472.81 473.31 469.84 472.32 0.5M
2023-02-23 471.97 476.29 470.83 470.83 0.3M
2023-02-22 470.83 473.31 469.34 473.31 0.6M
2023-02-21 474.30 476.78 471.82 471.82 0.6M
2023-02-20 475.17 476.29 472.32 474.80 0.5M
2023-02-17 472.18 476.29 472.07 476.29 0.6M
2023-02-16 476.78 477.77 474.40 475.29 0.3M
2023-02-15 474.77 477.28 472.85 475.79 0.5M
2023-02-14 478.77 478.77 473.80 473.80 0.5M
2023-02-13 478.27 480.25 475.29 476.29 0.4M
2023-02-10 476.19 478.77 473.31 475.79 0.4M
2023-02-09 478.77 480.25 476.78 477.28 0.4M
2023-02-08 480.34 481.74 479.14 480.25 1.3M
2023-02-07 480.25 480.25 478.27 479.26 0.3M
2023-02-06 481.45 483.23 477.77 479.76 0.5M
2023-02-03 481.15 482.74 478.77 482.24 0.9M
2023-02-02 477.05 482.24 477.04 481.74 0.6M
2023-02-01 476.29 478.27 475.54 477.77 0.4M
2023-01-31 475.29 477.28 474.30 476.29 0.4M
2023-01-30 477.77 478.27 475.29 476.78 1.3M
2023-01-27 476.14 477.77 475.13 476.78 0.5M
2023-01-26 475.52 477.28 473.80 476.29 0.5M
2023-01-25 476.07 476.78 472.81 475.29 0.4M
2023-01-24 475.39 476.29 473.80 476.29 0.6M
2023-01-23 477.28 477.28 472.37 474.80 0.5M
2023-01-20 476.14 477.77 470.33 475.29 0.6M
2023-01-19 474.30 475.29 472.63 473.80 0.3M
2023-01-18 476.29 477.28 473.80 475.29 0.4M
2023-01-17 476.52 477.77 475.79 476.78 0.3M
2023-01-16 477.77 479.26 476.29 477.77 0.5M
2023-01-13 477.33 478.27 475.79 478.27 0.3M
2023-01-12 476.29 477.77 474.80 476.78 0.6M
2023-01-11 475.57 476.73 474.10 475.29 0.5M
2023-01-10 475.29 475.29 473.31 473.80 0.5M
2023-01-09 476.29 476.29 471.82 474.30 0.6M
2023-01-06 474.92 475.79 473.31 474.80 0.4M
2023-01-05 475.29 475.37 473.80 475.29 0.4M
2023-01-04 474.30 474.80 472.81 474.30 0.6M
2023-01-03 474.80 475.29 470.92 473.80 0.9M