Premier Asset Management Group PLC (PMIP)

PMIP
🏛️ イギリス →
62.50
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 65.00 65.50 64.00 65.00 0.2M
2023-12-28 65.00 66.00 64.00 65.00 0.2M
2023-12-27 65.00 66.00 63.80 65.00 0.3M
2023-12-22 65.00 65.50 64.10 65.00 0.2M
2023-12-21 65.50 66.00 63.22 65.00 0.3M
2023-12-20 64.00 66.00 63.95 64.00 1.0M
2023-12-19 64.00 64.00 63.00 63.50 0.8M
2023-12-18 64.00 64.90 63.00 64.00 0.2M
2023-12-15 65.00 66.00 63.25 64.00 0.1M
2023-12-14 63.50 66.00 63.00 65.00 0.6M
2023-12-13 63.50 63.72 62.21 63.50 0.1M
2023-12-12 66.50 67.00 63.00 64.80 0.2M
2023-12-11 66.50 68.00 64.80 66.00 0.2M
2023-12-08 64.00 67.40 63.66 66.50 0.4M
2023-12-07 62.00 65.00 61.41 64.00 1.8M
2023-12-06 60.50 63.00 60.38 62.00 0.5M
2023-12-05 62.00 63.00 58.25 60.50 0.5M
2023-12-04 60.50 62.80 59.00 62.00 0.9M
2023-12-01 60.50 62.40 59.00 62.40 0.2M
2023-11-30 61.00 62.00 60.25 61.00 0.0M
2023-11-29 61.00 62.00 60.00 61.00 0.3M
2023-11-28 60.50 62.00 59.72 61.00 0.4M
2023-11-27 60.50 61.62 59.53 60.50 0.1M
2023-11-24 60.50 62.00 59.00 60.50 0.1M
2023-11-23 61.50 62.00 59.00 60.50 0.7M
2023-11-22 61.00 63.00 60.00 61.50 0.3M
2023-11-21 59.00 62.28 58.50 61.00 1.5M
2023-11-20 56.50 59.20 56.36 59.20 0.8M
2023-11-17 54.50 57.00 54.25 56.50 0.6M
2023-11-16 56.50 56.99 52.00 55.00 0.6M
2023-11-15 56.00 58.98 56.00 56.50 1.7M
2023-11-14 50.00 56.56 50.00 56.00 1.7M
2023-11-13 49.00 50.00 48.82 50.00 2.3M
2023-11-10 50.50 51.00 48.10 49.00 0.6M
2023-11-09 51.00 52.00 50.00 50.50 0.6M
2023-11-08 51.00 51.00 50.00 51.00 0.8M
2023-11-07 52.00 53.00 50.00 51.00 0.4M
2023-11-06 52.00 52.95 51.00 51.60 4.6M
2023-11-03 51.50 52.00 51.00 52.00 2.1M
2023-11-02 51.50 52.00 51.00 51.50 1.6M
2023-11-01 51.50 52.00 51.02 51.50 1.1M
2023-10-31 51.50 52.00 51.00 51.50 0.1M
2023-10-30 52.00 53.00 51.00 51.50 0.1M
2023-10-27 52.00 53.00 51.00 51.00 0.1M
2023-10-26 52.00 52.10 51.50 52.50 0.1M
2023-10-25 52.00 52.10 51.13 52.50 0.1M
2023-10-24 52.00 53.00 52.00 52.50 0.1M
2023-10-23 52.50 54.00 52.00 52.50 0.1M
2023-10-20 55.00 56.00 53.00 54.60 0.1M
2023-10-19 55.00 56.00 54.07 55.00 0.1M
2023-10-18 55.00 54.50 54.00 55.00 0.1M
2023-10-17 55.00 56.00 54.00 55.00 1.0M
2023-10-16 54.50 55.00 54.00 55.00 3.5M
2023-10-13 55.00 56.00 54.12 55.00 0.2M
2023-10-12 55.50 56.00 55.00 55.50 0.2M
2023-10-11 56.50 56.00 54.50 55.50 0.3M
2023-10-10 59.00 60.00 55.20 55.50 0.4M
2023-10-09 61.00 62.00 58.00 59.00 0.4M
2023-10-06 61.00 62.00 60.00 61.00 0.1M
2023-10-05 61.00 62.00 60.00 61.00 0.1M
2023-10-04 61.00 61.00 60.82 61.00 0.1M
2023-10-03 61.50 62.00 60.00 61.00 0.1M
2023-10-02 61.50 63.00 60.00 61.50 0.0M
2023-09-29 61.50 63.00 60.15 61.50 0.2M
2023-09-28 61.00 63.00 61.00 61.50 0.1M
2023-09-27 60.50 62.00 60.00 61.00 0.8M
2023-09-26 60.50 61.00 60.00 60.50 0.3M
2023-09-25 62.50 64.00 59.00 60.50 0.4M
2023-09-22 64.00 64.93 60.00 62.50 0.5M
2023-09-21 65.50 65.38 63.00 64.00 0.1M
2023-09-20 66.00 67.00 64.00 65.00 0.3M
2023-09-19 66.00 67.00 65.41 66.00 0.1M
2023-09-18 66.00 67.00 65.41 66.00 0.1M
2023-09-15 66.00 67.00 65.00 66.00 0.2M
2023-09-14 66.00 67.00 65.56 66.00 0.1M
2023-09-13 65.50 67.00 65.00 65.00 0.2M
2023-09-12 67.50 67.60 65.00 65.50 0.5M
2023-09-11 71.00 71.22 67.00 67.60 0.3M
2023-09-08 71.00 72.00 70.00 71.00 0.1M
2023-09-07 71.50 73.20 70.06 71.00 0.4M
2023-09-06 72.50 73.00 70.90 71.50 0.1M
2023-09-05 73.00 74.00 72.00 72.50 0.1M
2023-09-04 73.00 74.00 73.00 73.50 0.2M
2023-09-01 73.00 74.00 73.00 73.50 0.1M
2023-08-31 73.00 74.00 73.00 73.50 0.1M
2023-08-30 73.00 73.82 72.00 73.50 0.1M
2023-08-29 73.00 74.00 72.00 73.50 0.2M
2023-08-25 73.00 74.00 72.00 73.00 0.1M
2023-08-24 73.00 74.00 72.05 73.00 0.1M
2023-08-23 73.00 74.00 72.05 73.00 0.0M
2023-08-22 73.00 72.60 72.00 73.00 0.1M
2023-08-21 72.50 73.00 72.00 73.00 0.1M
2023-08-18 73.50 75.00 72.00 72.50 0.1M
2023-08-17 73.50 73.60 73.00 74.00 0.1M
2023-08-16 73.50 75.00 73.00 74.00 0.1M
2023-08-15 73.50 75.00 73.00 74.00 0.0M
2023-08-14 73.50 75.00 72.20 74.00 0.1M
2023-08-11 73.50 75.00 73.00 74.00 0.1M
2023-08-10 73.50 75.00 73.00 74.00 0.1M
2023-08-09 73.50 75.00 72.00 74.00 0.2M
2023-08-08 73.50 75.00 73.00 74.00 0.3M
2023-08-07 74.50 75.00 73.00 74.00 0.1M
2023-08-04 74.50 76.00 73.27 74.50 0.4M
2023-08-03 72.50 74.00 72.00 74.50 0.2M
2023-08-02 73.00 74.00 72.00 72.50 0.1M
2023-08-01 73.00 75.00 72.00 73.00 0.1M
2023-07-31 75.00 75.01 72.50 73.00 0.2M
2023-07-28 75.00 76.00 75.00 75.50 0.2M
2023-07-27 74.50 77.60 74.50 75.50 0.8M
2023-07-26 72.50 77.00 72.90 75.00 0.6M
2023-07-25 73.00 75.00 70.21 72.50 0.3M
2023-07-24 75.50 76.00 73.00 73.50 0.1M
2023-07-21 75.50 76.75 74.00 75.50 0.1M
2023-07-20 75.50 77.00 74.00 75.50 0.6M
2023-07-19 72.00 76.28 70.55 75.50 1.5M
2023-07-18 74.50 74.50 71.16 72.00 0.4M
2023-07-17 75.00 77.00 74.00 74.50 0.2M
2023-07-14 76.00 77.00 74.20 76.00 0.8M
2023-07-13 77.50 80.00 77.00 78.50 0.1M
2023-07-12 79.00 80.00 77.66 78.50 0.1M
2023-07-11 80.00 81.00 78.00 79.00 0.1M
2023-07-10 80.00 81.00 79.00 80.00 0.1M
2023-07-07 81.50 83.00 79.00 80.00 0.8M
2023-07-06 83.00 84.00 80.15 81.50 0.1M
2023-07-05 85.00 87.00 83.20 84.00 0.1M
2023-07-04 85.00 87.00 83.80 85.00 0.1M
2023-07-03 86.50 88.00 83.00 85.00 0.9M
2023-06-30 86.50 89.60 85.00 86.50 0.1M
2023-06-29 86.50 86.90 85.17 86.50 0.0M
2023-06-28 88.00 89.00 85.00 86.50 0.8M
2023-06-27 88.00 89.00 87.00 88.00 1.5M
2023-06-26 88.00 88.34 87.00 88.00 1.0M
2023-06-23 88.00 89.00 87.00 88.00 0.0M
2023-06-22 88.00 89.00 87.00 88.00 0.6M
2023-06-21 88.00 89.00 87.22 88.00 0.6M
2023-06-20 88.00 89.00 85.20 88.00 1.1M
2023-06-19 88.00 89.00 87.00 88.00 0.1M
2023-06-16 88.00 88.00 87.02 88.00 0.1M
2023-06-15 88.00 89.00 87.00 88.00 0.1M
2023-06-14 88.50 88.28 87.12 88.00 0.1M
2023-06-13 88.50 90.00 87.00 88.50 0.2M
2023-06-12 88.50 90.00 86.20 88.50 1.4M
2023-06-09 88.50 90.00 87.00 89.60 0.2M
2023-06-08 88.00 89.34 86.81 88.50 0.3M
2023-06-07 87.00 89.38 85.00 88.00 0.4M
2023-06-06 85.00 87.00 84.00 87.00 0.2M
2023-06-05 84.00 86.00 83.48 85.00 0.3M
2023-06-02 82.50 85.00 81.86 84.50 0.2M
2023-06-01 81.00 84.00 80.00 82.50 2.6M
2023-05-31 88.00 90.00 80.04 81.00 0.7M
2023-05-30 89.00 91.00 88.45 89.50 0.1M
2023-05-26 89.50 91.00 88.33 89.00 0.0M
2023-05-25 90.50 92.00 88.28 89.50 0.2M
2023-05-24 92.00 93.00 89.25 90.50 0.1M
2023-05-23 92.00 95.00 90.00 92.00 0.1M
2023-05-22 92.50 95.00 89.00 92.00 0.4M
2023-05-19 92.50 94.00 89.00 89.00 0.2M
2023-05-18 92.50 92.50 90.00 92.50 0.1M
2023-05-17 92.50 95.00 90.00 92.50 0.1M
2023-05-16 92.50 95.00 90.00 95.00 0.1M
2023-05-15 92.50 95.00 90.00 92.50 0.1M
2023-05-12 92.50 92.80 91.60 92.50 0.0M
2023-05-11 92.50 95.00 90.00 92.50 0.1M
2023-05-10 92.50 95.00 90.00 92.50 0.1M
2023-05-09 93.00 95.00 90.28 92.50 0.2M
2023-05-05 93.00 95.00 91.00 93.00 0.2M
2023-05-04 93.50 95.00 92.58 94.00 0.2M
2023-05-03 94.50 95.00 92.42 93.50 0.2M
2023-05-02 91.50 95.00 91.00 94.50 0.8M
2023-04-28 89.50 93.00 89.10 91.50 0.8M
2023-04-27 89.00 90.00 87.00 89.50 2.0M
2023-04-26 89.00 90.00 88.00 88.40 0.6M
2023-04-25 92.50 93.00 89.00 89.00 0.7M
2023-04-24 93.50 94.00 92.00 92.50 0.5M
2023-04-21 94.00 97.00 93.00 97.00 0.5M
2023-04-20 94.50 95.00 93.56 94.00 0.1M
2023-04-19 95.50 96.00 94.00 94.50 0.2M
2023-04-18 98.00 100.00 94.00 95.50 0.6M
2023-04-17 99.00 99.35 96.00 98.00 0.3M
2023-04-14 99.50 101.05 96.80 99.00 0.5M
2023-04-13 101.00 102.00 100.00 101.00 0.2M
2023-04-12 101.50 102.00 100.30 101.00 0.2M
2023-04-11 102.00 103.00 100.50 101.50 0.5M
2023-04-06 100.50 103.00 100.44 102.00 0.3M
2023-04-05 101.50 103.00 99.30 101.00 0.1M
2023-04-04 102.00 103.00 100.65 101.50 0.1M
2023-04-03 102.00 103.00 101.00 102.00 0.2M
2023-03-31 102.00 103.00 101.00 102.00 0.1M
2023-03-30 102.00 103.00 101.00 102.00 0.2M
2023-03-29 102.00 103.00 101.00 102.00 0.2M
2023-03-28 100.00 103.00 100.98 103.00 0.3M
2023-03-27 99.00 101.00 98.99 100.00 0.2M
2023-03-24 100.50 102.00 98.00 99.00 0.2M
2023-03-23 101.50 102.00 99.00 100.50 0.1M
2023-03-22 99.50 102.00 99.00 101.50 0.7M
2023-03-21 99.00 100.00 98.00 99.50 1.1M
2023-03-20 104.00 105.00 97.33 99.00 0.9M
2023-03-17 106.50 107.00 104.06 104.50 0.1M
2023-03-16 108.00 110.00 106.00 106.50 0.3M
2023-03-15 110.00 110.50 108.00 109.00 0.2M
2023-03-14 110.00 112.00 109.20 110.50 0.3M
2023-03-13 114.50 115.00 108.00 110.00 0.8M
2023-03-10 114.50 116.00 113.00 114.00 0.4M
2023-03-09 116.50 117.00 114.00 114.00 0.2M
2023-03-08 116.00 120.00 115.00 117.50 0.2M
2023-03-07 116.50 117.00 115.00 117.00 0.2M
2023-03-06 118.00 119.00 116.10 116.50 0.2M
2023-03-03 118.50 119.00 117.00 118.00 0.2M
2023-03-02 118.00 119.00 116.20 118.00 0.9M
2023-03-01 118.00 120.00 116.00 118.00 0.4M
2023-02-28 119.00 120.00 116.00 118.00 0.2M
2023-02-27 119.00 120.00 118.04 119.00 0.1M
2023-02-24 119.00 120.00 118.40 119.00 0.3M
2023-02-23 117.00 120.00 116.62 119.00 0.4M
2023-02-22 119.00 119.00 115.00 117.00 0.1M
2023-02-21 118.50 120.00 117.00 118.50 0.1M
2023-02-20 118.50 120.00 117.00 118.50 0.1M
2023-02-17 118.50 120.00 117.06 118.50 0.4M
2023-02-16 118.50 120.00 117.00 118.50 0.3M
2023-02-15 123.00 124.00 116.00 119.00 0.5M
2023-02-14 121.00 125.00 121.00 122.50 0.6M
2023-02-13 125.50 125.15 121.00 121.25 0.4M
2023-02-10 128.50 128.90 123.03 125.00 0.3M
2023-02-09 127.50 133.00 125.50 128.50 0.2M
2023-02-08 131.00 131.20 127.00 127.50 0.2M
2023-02-07 128.00 137.98 126.60 130.00 0.8M
2023-02-06 121.50 130.00 118.03 128.00 0.7M
2023-02-03 118.00 122.00 118.00 122.00 1.3M
2023-02-02 117.50 119.00 116.00 118.00 1.0M
2023-02-01 117.00 118.00 116.00 117.00 0.8M
2023-01-31 116.50 118.00 115.15 117.00 0.3M
2023-01-30 116.50 120.00 116.50 116.50 0.6M
2023-01-27 117.50 120.00 115.00 117.00 0.7M
2023-01-26 117.50 120.00 115.00 117.00 0.6M
2023-01-25 117.50 120.00 115.00 117.50 0.3M
2023-01-24 118.00 120.00 115.00 115.00 0.4M
2023-01-23 118.50 120.00 116.00 119.00 1.1M
2023-01-20 117.50 120.00 115.55 118.50 0.5M
2023-01-19 119.50 120.00 115.30 116.50 0.5M
2023-01-18 119.50 121.00 119.00 119.50 0.7M
2023-01-17 119.50 121.00 118.00 119.50 0.8M
2023-01-16 119.00 121.00 118.28 120.00 1.8M
2023-01-13 118.00 121.00 115.60 118.50 2.7M
2023-01-12 117.00 122.00 113.00 116.50 4.2M
2023-01-11 107.50 123.00 107.00 121.00 8.8M
2023-01-10 106.50 108.00 105.00 107.00 0.4M
2023-01-09 104.00 108.00 104.04 106.50 1.1M
2023-01-06 104.00 105.00 102.66 103.50 0.5M
2023-01-05 104.00 105.00 102.00 103.50 0.8M
2023-01-04 104.00 106.00 102.55 103.50 0.5M
2023-01-03 103.00 105.00 102.00 104.00 1.9M