Pod Point Group Holdings PLC (PODP)

PODP
🏛️ イギリス →
6.40
最終更新: 2025-08-01
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
08:05 12.00 12.00 10.88 11.00 268.5K
08:06 10.60 11.40 10.60 11.00 120.1K
08:07 10.52 10.74 10.46 10.74 57.9K
08:09 10.71 10.71 10.71 10.71 0.4K
08:10 10.84 10.84 10.84 10.84 5.5K
08:11 10.85 10.85 10.85 10.85 17.2K
08:14 11.00 11.00 10.84 10.84 4.5K
08:17 10.87 10.98 10.87 10.98 65.2K
08:18 10.98 11.00 10.98 11.00 2.7K
08:20 11.00 11.00 11.00 11.00 0.2K
08:21 11.00 11.00 11.00 11.00 0.1K
08:22 11.00 11.00 11.00 11.00 0.9K
08:23 11.00 11.00 11.00 11.00 14.4K
08:24 11.09 11.09 11.09 11.09 10.0K
08:25 11.09 11.09 11.09 11.09 3.0K
08:26 11.48 11.48 11.48 11.48 0.3K
08:27 11.25 11.48 11.25 11.48 41.5K
08:29 11.48 11.48 11.48 11.48 3.8K
08:30 11.48 11.48 11.29 11.46 16.2K
08:31 11.48 11.50 11.29 11.50 58.5K
08:32 11.52 11.68 11.52 11.68 10.4K
08:34 11.49 11.49 11.49 11.49 10.0K
08:35 11.49 11.65 11.49 11.65 35.0K
08:36 11.66 12.00 11.66 12.00 91.8K
08:37 11.90 11.90 11.90 11.90 1.0K
08:38 12.28 12.28 12.28 12.28 0.0K
08:39 12.28 12.28 12.28 12.28 0.8K
08:41 11.50 11.50 11.20 11.20 10.7K
08:42 11.20 11.20 11.13 11.13 0.5K
08:43 11.20 11.20 11.20 11.20 10.6K
08:44 11.08 11.20 10.52 11.20 9.9K
08:45 11.12 11.12 11.12 11.12 5.0K
08:46 11.08 11.20 11.08 11.20 25.6K
08:47 11.16 11.16 10.82 10.82 2.6K
08:48 11.16 11.16 10.82 10.82 1.0K
08:51 11.16 11.16 11.16 11.16 2.4K
08:52 10.93 10.93 10.93 10.93 0.7K
08:53 11.16 11.16 10.82 10.82 7.1K
08:55 10.82 10.82 10.82 10.82 1.2K
08:56 11.16 11.16 10.82 10.82 2.0K
08:57 11.16 11.16 11.16 11.16 1.1K
08:59 11.00 11.18 11.00 11.18 56.0K
09:04 10.55 10.82 10.55 10.82 217.0K
09:05 10.50 10.50 10.50 10.50 2.0K
09:06 10.50 10.50 10.50 10.50 18.0K
09:09 10.50 10.62 10.46 10.46 115.6K
09:10 10.80 10.80 10.80 10.80 6.0K
09:11 10.78 10.78 10.78 10.78 1.1K
09:13 10.78 10.78 10.78 10.78 0.2K
09:16 10.48 10.48 10.48 10.48 11.0K
09:17 10.50 10.50 10.50 10.50 0.0K
09:18 10.44 10.44 10.44 10.44 6.1K
09:19 10.48 10.48 10.48 10.48 20.0K
09:20 10.40 10.40 10.40 10.40 28.0K
09:21 10.40 10.40 10.40 10.40 0.2K
09:22 10.28 10.28 10.28 10.28 25.4K
09:24 10.40 10.40 10.40 10.40 1.1K
09:25 10.40 10.40 10.40 10.40 36.0K
09:26 10.50 10.50 10.50 10.50 0.2K
09:27 10.40 10.40 10.40 10.40 0.9K
09:29 10.40 10.50 10.40 10.50 3.5K
09:30 10.40 10.40 10.40 10.40 2.3K
09:31 10.50 10.50 10.30 10.30 54.1K
09:32 10.30 10.30 10.30 10.30 1.2K
09:33 10.18 10.18 10.18 10.18 100.0K
09:34 10.02 10.02 10.00 10.00 145.5K
09:35 10.00 10.00 9.70 10.00 34.7K
09:38 10.00 10.00 9.71 9.71 502.5K
09:39 9.93 10.00 9.93 9.93 11.6K
09:41 10.00 10.00 10.00 10.00 57.3K
09:42 10.00 10.00 9.86 9.86 100.0K
09:43 10.00 10.00 9.97 9.97 7.8K
09:44 9.94 9.94 9.94 9.94 38.0K
09:45 10.00 10.30 10.00 10.30 53.4K
09:46 9.80 9.80 9.80 9.80 0.6K
09:50 10.20 10.20 10.20 10.20 0.9K
09:53 10.20 10.20 10.05 10.05 6.0K
09:55 10.02 10.02 10.02 10.02 94.2K
09:56 10.12 10.20 10.12 10.20 27.2K
09:58 10.33 10.33 10.33 10.33 1.0K
10:00 10.48 10.48 10.16 10.28 373.7K
10:01 10.12 10.12 10.12 10.12 19.1K
10:02 10.40 10.40 10.40 10.40 0.0K
10:03 10.38 10.38 10.38 10.38 0.5K
10:04 10.12 10.12 10.12 10.12 0.0K
10:05 10.12 10.12 10.12 10.12 0.0K
10:08 10.32 10.38 10.12 10.38 3.2K
10:10 10.38 10.38 10.38 10.38 282.2K
10:11 10.38 10.38 10.38 10.38 0.3K
10:14 10.22 10.22 10.22 10.22 0.0K
10:15 10.40 10.40 10.36 10.36 59.4K
10:18 10.48 10.48 10.48 10.48 0.2K
10:20 10.40 10.40 10.40 10.40 9.5K
10:21 10.40 10.40 10.40 10.40 1.0K
10:22 10.22 10.48 10.22 10.48 316.8K
10:23 10.48 10.48 10.48 10.48 0.3K
10:24 10.40 10.40 10.40 10.40 33.8K
10:25 10.48 10.48 10.22 10.30 3.0K
10:26 10.50 10.50 10.50 10.50 1.8K
10:27 10.50 10.50 10.50 10.50 0.2K
10:28 10.32 10.32 10.32 10.32 20.4K
10:30 10.50 10.50 10.50 10.50 0.0K
10:31 10.44 10.44 10.44 10.44 5.0K
10:34 10.44 10.50 10.30 10.30 21.4K
10:35 10.44 10.44 10.44 10.44 2.7K
10:36 10.50 10.50 10.50 10.50 8.8K
10:37 10.43 10.43 10.43 10.43 2.3K
10:41 10.50 10.50 10.50 10.50 0.2K
10:43 10.43 10.43 10.43 10.43 4.7K
10:44 10.50 10.50 10.50 10.50 0.9K
10:45 10.50 10.50 10.50 10.50 0.4K
10:49 10.43 10.43 10.43 10.43 40.0K
10:50 10.50 10.50 10.50 10.50 0.3K
10:51 10.46 10.50 10.30 10.50 21.3K
10:52 10.50 10.78 10.50 10.78 99.3K
10:53 10.78 10.98 10.78 10.90 118.8K
10:55 10.87 10.87 10.87 10.87 46.0K
10:56 10.88 10.90 10.88 10.90 313.1K
10:57 10.98 11.00 10.98 11.00 66.4K
10:58 10.98 10.98 10.91 10.91 24.6K
10:59 10.97 11.10 10.89 11.10 46.5K
11:00 11.29 11.29 11.29 11.29 0.7K
11:01 11.10 11.28 11.10 11.28 9.4K
11:02 11.10 11.28 11.10 11.10 21.8K
11:03 11.04 11.04 11.04 11.04 100.0K
11:04 11.10 11.10 11.10 11.10 4.5K
11:05 11.10 11.10 10.98 11.10 0.7K
11:09 11.03 11.03 11.03 11.03 9.0K
11:11 11.02 11.02 11.02 11.02 0.9K
11:12 11.02 11.02 10.50 10.50 32.9K
11:13 11.00 11.00 11.00 11.00 0.2K
11:16 10.90 10.90 10.90 10.90 27.3K
11:17 10.65 10.65 10.65 10.65 200.0K
11:18 10.78 10.78 10.78 10.78 4.5K
11:23 10.68 10.68 10.68 10.68 9.7K
11:25 10.50 10.50 10.50 10.50 54.7K
11:28 10.48 10.52 10.48 10.52 30.8K
11:30 10.44 10.44 10.44 10.44 10.0K
11:33 10.45 10.50 10.45 10.50 2.3K
11:34 10.50 10.50 10.50 10.50 0.1K
11:37 10.32 10.32 10.32 10.32 12.5K
11:38 10.43 10.43 10.43 10.43 9.5K
11:41 10.50 10.50 10.50 10.50 0.3K
11:45 10.50 10.50 10.50 10.50 0.8K
11:50 10.50 10.50 10.50 10.50 0.1K
11:52 10.42 10.50 10.42 10.50 1.3K
11:58 10.50 10.50 10.42 10.42 10.0K
12:01 10.42 10.42 10.42 10.42 22.2K
12:03 10.37 10.37 10.37 10.37 9.7K
12:06 10.42 10.42 10.42 10.42 9.5K
12:07 10.36 10.36 10.36 10.36 7.5K
12:10 10.50 10.50 10.50 10.50 2.5K
12:18 10.50 10.50 10.50 10.50 0.1K
12:22 10.38 10.38 10.38 10.38 48.6K
12:23 10.40 10.40 10.40 10.40 1.8K
12:24 10.40 10.40 10.40 10.40 9.5K
12:25 10.50 10.50 10.50 10.50 0.9K
12:26 10.42 10.42 10.42 10.42 4.7K
12:30 10.50 10.50 10.50 10.50 300.4K
12:38 10.50 10.50 10.50 10.50 2.3K
12:40 10.50 10.50 10.36 10.36 1.6K
12:41 10.50 10.50 10.50 10.50 0.2K
12:59 10.50 10.50 10.50 10.50 0.6K
13:05 10.50 10.50 10.50 10.50 5.8K
13:14 10.45 10.45 10.45 10.45 1.5K
13:22 10.50 10.50 10.50 10.50 4.7K
13:26 10.45 10.45 10.45 10.45 3.8K
13:27 10.50 10.50 10.50 10.50 0.1K
13:29 10.50 10.50 10.50 10.50 0.1K
13:30 10.50 10.50 10.50 10.50 7.8K
13:31 10.50 10.50 10.50 10.50 1.1K
13:34 10.50 10.50 10.36 10.36 1.0K
13:35 10.50 10.50 10.45 10.45 8.2K
13:37 10.50 10.50 10.50 10.50 19.6K
13:40 10.44 10.44 10.44 10.44 1.1K
13:41 10.65 11.06 10.65 11.06 5.4K
13:42 10.63 10.63 10.63 10.63 9.2K
13:45 10.63 10.63 10.63 10.63 6.0K
13:46 11.06 11.06 11.06 11.06 0.0K
13:47 11.06 11.06 11.06 11.06 2.1K
13:48 11.06 11.06 11.06 11.06 0.4K
13:52 11.06 11.06 11.06 11.06 2.5K
13:54 10.63 11.06 10.63 11.06 10.1K
13:55 11.06 11.06 11.06 11.06 0.6K
13:56 11.06 11.06 11.06 11.06 0.2K
13:57 10.90 10.90 10.90 10.90 0.2K
13:58 10.90 10.90 10.56 10.56 0.1K
14:02 10.74 11.06 10.74 10.90 27.8K
14:03 10.90 10.90 10.90 10.90 2.2K
14:04 10.98 11.06 10.98 11.06 20.3K
14:06 11.06 11.06 11.06 11.06 0.9K
14:09 11.06 11.06 11.06 11.06 0.7K
14:10 10.82 10.82 10.82 10.82 6.5K
14:13 11.06 11.06 11.06 11.06 1.2K
14:18 11.06 11.06 10.82 10.82 5.1K
14:21 11.06 11.06 11.06 11.06 1.1K
14:24 11.06 11.06 10.71 10.71 50.1K
14:25 10.66 10.88 10.66 10.88 40.9K
14:26 10.88 10.88 10.56 10.88 4.3K
14:28 10.66 10.88 10.66 10.88 11.2K
14:31 10.66 10.88 10.56 10.56 4.7K
14:32 10.68 10.68 10.68 10.68 4.6K
14:36 10.68 10.88 10.68 10.88 32.8K
14:37 10.88 10.88 10.88 10.88 63.4K
14:38 10.86 10.86 10.86 10.86 0.2K
14:45 10.86 10.86 10.86 10.86 0.7K
14:46 10.74 10.74 10.74 10.74 7.5K
14:47 10.88 10.88 10.88 10.88 4.4K
14:48 10.88 10.88 10.88 10.88 0.4K
14:51 10.88 10.88 10.77 10.77 4.6K
14:52 10.74 10.74 10.74 10.74 10.1K
14:53 10.86 10.86 10.86 10.86 20.8K
14:54 10.70 10.70 10.70 10.70 25.2K
14:55 10.86 10.86 10.86 10.86 1.5K
14:56 10.86 10.86 10.86 10.86 1.5K
14:58 10.86 10.86 10.86 10.86 0.0K
15:01 10.88 10.88 10.88 10.88 0.9K
15:02 10.86 10.86 10.86 10.86 1.3K
15:03 10.86 10.86 10.86 10.86 4.5K
15:07 10.76 10.76 10.76 10.76 0.9K
15:11 10.86 10.86 10.86 10.86 0.1K
15:12 10.86 10.86 10.86 10.86 3.9K
15:20 10.86 10.86 10.86 10.86 0.9K
15:22 10.86 10.86 10.86 10.86 0.1K
15:23 10.88 10.88 10.88 10.88 0.0K
15:24 10.76 10.76 10.76 10.76 5.4K
15:29 10.86 10.86 10.76 10.76 38.1K
15:31 10.67 10.67 10.67 10.67 0.8K
15:32 10.74 10.74 10.74 10.74 20.2K
15:33 10.86 10.86 10.86 10.86 1.5K
15:35 10.86 10.86 10.86 10.86 1.6K
15:36 10.62 10.62 10.62 10.62 32.3K
15:37 10.74 10.74 10.74 10.74 13.9K
15:39 10.86 10.86 10.86 10.86 0.1K
15:40 10.74 10.74 10.74 10.74 10.1K
15:42 10.86 10.86 10.86 10.86 0.2K
15:44 10.88 10.88 10.86 10.86 6.9K
15:50 10.86 10.86 10.86 10.86 0.2K
15:51 10.86 10.86 10.86 10.86 0.9K
15:52 10.86 10.88 10.86 10.88 5.5K
15:53 10.72 10.79 10.72 10.79 12.6K
15:55 10.86 10.86 10.78 10.82 85.0K
15:58 10.80 10.80 10.80 10.80 10.0K
15:59 10.90 10.90 10.90 10.90 1.8K
16:00 10.88 10.88 10.88 10.88 0.2K
16:02 10.88 10.88 10.88 10.88 15.5K
16:06 10.88 10.88 10.88 10.88 0.4K
16:10 10.86 10.86 10.86 10.86 5.7K
16:12 10.88 10.88 10.88 10.88 2.5K
16:13 10.88 10.88 10.88 10.88 0.1K
16:14 10.88 10.88 10.88 10.88 2.2K
16:17 10.88 10.88 10.86 10.86 100.1K
16:20 10.88 10.88 10.88 10.88 0.6K
16:21 10.88 10.88 10.88 10.88 1.5K
16:22 10.88 10.90 10.88 10.90 142.6K
16:23 10.88 10.90 10.86 10.86 170.4K
16:24 11.06 11.06 10.84 10.84 35.1K
16:25 10.82 10.82 10.82 10.82 16.0K
16:28 10.90 10.90 10.88 10.88 0.7K
16:35 10.87 10.87 10.87 10.87 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし