Premier Asset Management Group PLC (PMIP)

PMIP
🏛️ イギリス →
62.50
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
2025-09-26 62.00 63.00 62.00 62.50 5.9M
2025-09-25 62.50 63.00 62.00 62.50 0.2M
2025-09-24 62.50 63.00 62.00 62.50 3.4M
2025-09-23 61.50 63.00 61.50 62.50 0.6M
2025-09-22 61.00 62.00 60.50 61.50 0.3M
2025-09-19 61.00 62.00 60.00 61.00 0.1M
2025-09-18 61.00 61.50 60.25 61.00 0.2M
2025-09-17 60.50 60.80 60.00 60.50 0.1M
2025-09-16 60.50 61.00 59.25 60.50 0.3M
2025-09-15 60.50 61.00 60.00 60.50 0.4M
2025-09-12 61.00 61.00 60.00 60.50 0.2M
2025-09-11 62.00 63.00 60.00 61.00 2.1M
2025-09-10 62.00 63.00 61.00 62.00 0.2M
2025-09-09 62.00 63.00 61.00 62.00 0.2M
2025-09-08 62.00 62.80 61.39 62.00 0.2M
2025-09-05 62.00 63.80 61.38 62.00 0.2M
2025-09-04 62.00 62.00 61.38 62.00 0.2M
2025-09-03 62.00 63.00 61.00 62.00 0.3M
2025-09-02 63.00 64.00 61.26 62.00 0.5M
2025-09-01 64.50 65.00 62.50 63.00 0.3M
2025-08-29 64.00 65.00 63.00 65.00 0.1M
2025-08-28 65.00 66.00 64.00 64.50 0.3M
2025-08-27 66.00 67.00 65.00 65.50 0.3M
2025-08-26 66.00 67.00 65.25 66.50 0.1M
2025-08-22 66.00 67.00 66.00 66.50 0.1M
2025-08-21 66.00 67.00 66.00 66.50 0.1M
2025-08-20 66.00 67.00 65.36 66.50 0.1M
2025-08-19 66.50 67.00 65.00 66.00 0.6M
2025-08-18 67.00 68.00 66.00 66.50 0.2M
2025-08-15 67.50 68.00 67.00 67.40 0.4M
2025-08-14 67.00 68.00 67.00 67.50 0.1M
2025-08-13 66.00 67.88 66.00 67.50 0.2M
2025-08-12 66.00 67.00 66.11 66.50 0.1M
2025-08-11 65.50 67.00 65.00 66.50 0.1M
2025-08-08 65.00 66.20 64.00 65.50 0.4M
2025-08-07 64.50 66.00 63.00 65.00 0.1M
2025-08-06 64.50 66.00 64.27 64.50 0.1M
2025-08-05 65.00 66.00 64.00 64.50 0.4M
2025-08-04 65.00 66.00 64.00 65.00 0.1M
2025-08-01 65.50 66.00 64.00 65.00 0.4M
2025-07-31 65.00 66.00 64.00 65.50 1.2M
2025-07-30 63.50 65.70 63.00 65.00 0.2M
2025-07-29 63.50 64.00 63.00 63.20 0.1M
2025-07-28 63.50 64.00 63.00 63.50 0.1M
2025-07-25 63.50 64.00 63.00 63.50 0.3M
2025-07-24 63.50 64.00 63.00 63.50 0.3M
2025-07-23 63.50 64.50 63.00 63.50 0.1M
2025-07-22 64.00 65.00 63.00 63.50 0.1M
2025-07-21 62.50 66.00 62.00 64.50 0.4M
2025-07-18 62.50 64.00 62.00 62.50 0.3M
2025-07-17 62.50 63.00 62.00 62.50 0.2M
2025-07-16 64.50 65.00 62.00 62.00 0.5M
2025-07-15 64.50 66.00 64.00 65.00 0.3M
2025-07-14 67.50 68.00 64.00 64.50 0.4M
2025-07-11 71.50 72.00 66.92 67.00 1.2M
2025-07-10 73.50 74.00 71.00 71.50 0.4M
2025-07-09 73.50 74.00 73.00 73.50 0.5M
2025-07-08 73.50 73.50 73.11 73.50 0.7M
2025-07-07 73.50 73.62 73.00 73.50 0.1M
2025-07-04 74.00 75.00 72.00 73.50 0.2M
2025-07-03 75.00 76.60 72.20 74.00 0.4M
2025-07-02 77.00 78.00 76.00 77.00 0.5M
2025-07-01 76.00 78.00 75.00 77.00 0.6M
2025-06-30 74.50 76.00 74.00 75.50 0.5M
2025-06-27 73.50 75.00 73.00 74.50 0.5M
2025-06-26 71.00 74.00 71.00 73.50 0.4M
2025-06-25 71.00 72.00 70.00 71.00 0.1M
2025-06-24 71.00 72.00 70.00 71.00 0.3M
2025-06-23 71.00 73.00 70.05 73.00 0.3M
2025-06-20 71.00 72.00 70.00 71.00 0.6M
2025-06-19 71.00 72.00 70.00 71.00 0.1M
2025-06-18 71.00 72.00 70.00 71.00 0.3M
2025-06-17 71.00 72.00 70.00 71.00 0.1M
2025-06-16 71.00 72.00 70.00 71.00 0.2M
2025-06-13 71.00 71.00 69.00 70.50 0.7M
2025-06-12 71.00 72.00 70.00 71.00 0.5M
2025-06-11 70.00 72.00 69.00 71.00 0.3M
2025-06-10 68.00 71.00 67.85 71.00 0.4M
2025-06-09 66.50 69.00 66.50 68.00 0.5M
2025-06-06 66.50 68.00 65.00 66.50 0.1M
2025-06-05 65.50 67.33 65.00 66.50 0.2M
2025-06-04 65.50 66.00 65.00 65.50 0.3M
2025-06-03 65.50 65.50 63.80 65.50 0.5M
2025-06-02 65.50 66.00 65.00 65.40 0.5M
2025-05-30 66.50 66.80 65.00 65.50 2.0M
2025-05-29 63.50 67.00 62.30 66.20 1.8M
2025-05-28 61.50 64.00 60.66 64.00 0.7M
2025-05-27 58.50 63.00 58.00 61.00 0.4M
2025-05-23 59.50 60.00 58.00 58.50 0.3M
2025-05-22 60.00 61.00 59.00 59.50 0.5M
2025-05-21 60.00 61.00 59.00 60.00 0.2M
2025-05-20 60.50 61.00 59.66 60.00 0.1M
2025-05-19 60.00 61.00 59.00 60.40 0.2M
2025-05-16 60.00 60.60 58.27 59.80 0.4M
2025-05-15 60.00 61.00 59.22 60.00 0.2M
2025-05-14 59.00 63.00 58.00 61.00 0.7M
2025-05-13 57.00 60.00 56.00 59.00 0.4M
2025-05-12 55.50 58.00 55.00 57.20 0.3M
2025-05-09 54.50 56.00 53.00 55.40 0.5M
2025-05-08 54.00 56.00 53.00 54.00 0.2M
2025-05-07 54.00 55.00 53.40 54.00 0.2M
2025-05-06 53.00 55.00 53.41 54.50 0.1M
2025-05-02 53.00 54.00 51.00 53.00 0.1M
2025-05-01 51.50 54.00 51.00 53.00 0.2M
2025-04-30 51.00 52.00 50.88 51.00 0.2M
2025-04-29 50.50 52.00 49.50 51.00 0.3M
2025-04-28 50.00 51.00 49.61 50.00 0.2M
2025-04-25 49.50 51.00 49.22 50.00 0.6M
2025-04-24 49.50 50.00 49.00 50.00 0.2M
2025-04-23 48.00 50.00 47.34 49.50 0.3M
2025-04-22 48.00 49.00 47.00 48.00 0.3M
2025-04-17 48.00 49.00 47.00 48.00 0.7M
2025-04-16 46.00 48.00 45.00 48.00 0.5M
2025-04-15 46.00 47.00 45.00 46.00 0.1M
2025-04-14 46.00 47.00 45.10 46.00 0.1M
2025-04-11 46.00 47.00 45.00 46.00 0.1M
2025-04-10 44.00 47.00 43.00 47.00 0.4M
2025-04-09 43.00 45.00 41.30 43.00 0.4M
2025-04-08 44.00 45.00 43.02 44.00 0.7M
2025-04-07 46.00 47.00 40.99 44.00 1.0M
2025-04-04 48.00 49.00 45.00 46.00 0.3M
2025-04-03 49.00 50.00 47.00 48.00 0.4M
2025-04-02 49.00 50.00 48.55 49.00 1.2M
2025-04-01 50.00 51.00 49.00 49.50 0.1M
2025-03-31 50.50 51.00 49.00 49.80 0.2M
2025-03-28 50.50 51.00 50.00 50.50 0.2M
2025-03-27 50.50 51.00 50.00 50.50 0.2M
2025-03-26 51.00 52.00 50.00 50.50 0.3M
2025-03-25 51.00 52.00 50.77 52.00 0.2M
2025-03-24 51.00 52.00 50.00 51.50 0.5M
2025-03-21 51.50 52.00 50.77 51.50 0.4M
2025-03-20 51.00 53.00 51.00 51.50 0.2M
2025-03-19 51.00 53.00 50.00 51.00 0.3M
2025-03-18 51.00 52.00 50.00 51.00 0.2M
2025-03-17 51.00 52.00 50.00 51.00 0.3M
2025-03-14 51.00 52.13 50.00 51.00 0.2M
2025-03-13 51.00 52.00 50.33 51.00 0.1M
2025-03-12 51.50 52.00 50.00 51.00 0.1M
2025-03-11 51.50 52.22 50.00 51.50 0.4M
2025-03-10 51.50 53.00 50.50 51.50 2.7M
2025-03-07 51.00 52.00 50.00 51.50 0.3M
2025-03-06 51.50 52.00 50.25 51.00 0.1M
2025-03-05 52.00 53.00 50.42 51.00 0.3M
2025-03-04 53.50 53.00 51.00 51.50 0.3M
2025-03-03 53.00 55.00 52.10 53.00 0.1M
2025-02-28 55.00 56.00 53.00 53.50 0.2M
2025-02-27 54.50 56.00 54.00 55.00 0.4M
2025-02-26 54.50 54.89 54.00 54.50 0.2M
2025-02-25 54.00 55.00 53.42 54.50 0.4M
2025-02-24 54.00 54.80 53.00 54.00 0.1M
2025-02-21 54.00 55.00 53.00 54.00 0.6M
2025-02-20 52.50 54.80 52.00 53.60 0.4M
2025-02-19 52.00 53.00 51.50 52.50 0.6M
2025-02-18 54.00 54.00 48.50 51.50 3.5M
2025-02-17 54.50 55.00 53.00 53.50 0.6M
2025-02-14 55.50 56.00 54.00 54.50 0.3M
2025-02-13 56.50 57.00 55.00 55.50 0.2M
2025-02-12 57.00 58.00 56.00 56.50 0.2M
2025-02-11 55.50 57.00 55.00 57.00 0.3M
2025-02-10 55.50 57.00 54.35 56.00 0.3M
2025-02-07 56.00 56.00 54.00 55.00 0.4M
2025-02-06 54.50 56.20 54.05 55.40 0.3M
2025-02-05 55.00 55.80 54.00 54.60 0.1M
2025-02-04 54.00 55.00 53.31 55.00 0.1M
2025-02-03 55.50 56.00 53.15 54.80 0.1M
2025-01-31 56.50 56.00 54.26 55.50 0.2M
2025-01-30 56.00 58.00 55.00 56.50 0.2M
2025-01-29 54.00 57.00 54.00 56.00 0.4M
2025-01-28 55.00 55.50 53.00 54.80 0.3M
2025-01-27 56.00 57.00 54.00 55.00 0.1M
2025-01-24 55.50 57.00 55.00 56.00 0.7M
2025-01-23 57.00 58.00 55.00 56.00 0.3M
2025-01-22 57.50 58.00 57.00 57.40 0.2M
2025-01-21 58.50 60.00 56.00 58.00 0.3M
2025-01-20 58.50 60.00 57.00 60.00 0.2M
2025-01-17 58.50 60.00 57.00 58.50 0.2M
2025-01-16 59.50 61.00 57.00 58.50 0.4M
2025-01-15 59.00 62.00 59.37 60.00 0.9M
2025-01-14 61.00 62.00 58.75 59.00 0.2M
2025-01-13 60.50 62.00 60.04 61.00 0.1M
2025-01-10 59.50 62.01 58.25 60.50 1.6M
2025-01-09 59.50 60.48 59.00 59.40 0.5M
2025-01-08 62.00 63.00 58.00 59.00 0.5M
2025-01-07 62.00 63.00 61.00 62.00 0.2M
2025-01-06 61.00 63.00 61.00 62.00 0.6M
2025-01-03 60.00 62.00 60.00 61.00 0.1M
2025-01-02 62.00 63.00 59.00 60.00 0.6M