Procook Group PLC (PROC)

PROC
🏛️ イギリス →
36.50
最終更新: 2025-10-01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 37.80 38.00 35.00 36.50 0.1M
2025-09-30 35.00 38.00 35.00 37.00 0.0M
2025-09-29 35.00 36.00 35.00 36.50 0.1M
2025-09-26 33.10 33.10 33.10 33.10 0.0M
2025-09-25 32.90 32.90 32.90 32.90 0.0M
2025-09-24 32.90 32.90 32.90 32.90 0.0M
2025-09-23 32.00 32.00 32.00 32.00 0.0M
2025-09-22 32.90 32.90 32.90 32.90 0.0M
2025-09-21 32.90 32.90 32.90 32.90 0.0M
2025-09-19 32.90 32.90 32.90 32.90 0.0M
2025-09-18 32.90 32.90 32.90 32.90 0.0M
2025-09-17 32.00 32.00 32.00 32.90 0.0M
2025-09-16 33.40 33.40 33.40 33.40 0.0M
2025-09-15 32.00 32.00 32.00 33.40 0.0M
2025-09-12 34.00 34.00 33.00 33.90 0.1M
2025-09-11 35.00 35.00 35.00 35.00 0.0M
2025-09-10 35.50 35.50 35.50 35.50 0.0M
2025-09-09 36.00 36.00 35.00 35.50 0.2M
2025-09-08 37.50 37.50 37.50 37.50 0.0M
2025-09-05 37.50 37.50 37.50 37.50 0.0M
2025-09-04 37.50 37.50 37.50 37.50 0.0M
2025-09-03 37.50 37.50 37.50 37.50 0.0M
2025-09-02 37.50 37.50 37.50 37.50 0.0M
2025-09-01 37.50 37.50 37.50 37.50 0.0M
2025-08-29 38.00 38.00 38.00 38.00 0.0M
2025-08-28 39.00 39.00 39.00 39.00 0.0M
2025-08-27 40.00 40.00 39.00 39.00 0.3M
2025-08-26 42.40 42.40 42.40 42.40 0.0M
2025-08-22 42.00 42.00 42.00 41.40 0.1M
2025-08-21 42.40 42.40 42.40 42.40 0.0M
2025-08-20 41.20 41.20 41.20 42.40 0.0M
2025-08-19 42.00 42.00 42.00 42.60 0.0M
2025-08-18 43.00 43.00 43.00 43.00 0.1M
2025-08-15 45.00 45.00 45.00 45.00 0.1M
2025-08-14 46.00 46.00 46.00 46.00 0.0M
2025-08-13 43.00 43.00 43.00 44.50 0.0M
2025-08-12 43.00 43.00 43.00 44.00 0.0M
2025-08-11 43.40 43.40 42.00 42.00 0.1M
2025-08-08 44.00 44.00 44.00 44.20 0.0M
2025-08-07 44.00 44.00 44.00 44.00 0.1M
2025-08-06 45.50 45.50 45.50 45.50 0.0M
2025-08-05 45.50 45.50 45.50 45.50 0.0M
2025-08-04 45.50 45.50 45.50 45.50 0.0M
2025-08-01 45.50 45.50 45.50 45.50 0.0M
2025-07-31 46.00 46.00 46.00 46.00 0.0M
2025-07-30 46.00 46.00 46.00 46.00 0.0M
2025-07-29 45.80 45.80 45.80 45.80 0.0M
2025-07-28 45.50 45.50 45.50 45.50 0.0M
2025-07-25 45.50 45.50 45.50 45.50 0.0M
2025-07-24 45.50 45.50 45.50 45.50 0.0M
2025-07-23 46.00 46.00 46.00 45.00 0.1M
2025-07-22 46.50 46.50 46.50 46.50 0.0M
2025-07-21 46.50 46.50 46.50 46.50 0.0M
2025-07-18 45.00 47.00 45.00 47.00 0.1M
2025-07-17 47.00 48.00 47.00 47.00 0.1M
2025-07-16 46.00 47.00 45.00 46.00 0.3M
2025-07-15 43.00 43.00 43.00 44.50 0.0M
2025-07-14 44.50 44.50 44.50 44.50 0.0M
2025-07-11 44.80 45.00 44.80 44.00 0.1M
2025-07-10 43.00 43.00 43.00 43.40 0.1M
2025-07-09 41.00 43.00 41.00 42.50 0.1M
2025-07-08 40.00 40.00 40.00 40.00 0.0M
2025-07-07 39.50 39.50 39.50 39.50 0.0M
2025-07-04 38.10 38.10 38.10 38.10 0.2M
2025-07-03 38.50 38.50 38.50 38.50 0.0M
2025-07-02 38.00 38.00 38.00 39.00 0.0M
2025-07-01 40.00 40.00 40.00 39.50 0.0M
2025-06-30 40.60 40.60 40.00 40.50 0.1M
2025-06-27 40.60 40.60 40.40 40.40 0.1M
2025-06-26 41.30 41.30 41.30 41.30 0.0M
2025-06-25 40.00 42.00 39.00 42.30 0.3M
2025-06-24 40.00 40.00 40.00 40.00 0.0M
2025-06-23 40.00 40.00 40.00 40.00 0.1M
2025-06-20 37.00 40.40 37.00 40.50 0.3M
2025-06-19 37.00 37.00 37.00 36.50 0.0M
2025-06-18 36.00 36.00 36.00 36.50 0.0M
2025-06-17 36.50 36.50 36.50 36.50 0.0M
2025-06-16 36.00 37.00 36.00 36.50 0.1M
2025-06-13 35.00 35.00 35.00 35.00 0.0M
2025-06-12 35.00 35.00 35.00 35.00 0.0M
2025-06-11 35.00 35.00 35.00 35.00 0.0M
2025-06-10 35.00 35.20 35.00 35.20 0.1M
2025-06-09 35.00 35.00 35.00 35.00 0.0M
2025-06-06 34.00 34.00 34.00 35.00 0.0M
2025-06-05 34.50 34.50 34.50 34.50 0.1M
2025-06-04 35.50 35.50 35.50 35.50 0.0M
2025-06-03 36.00 36.00 36.00 35.50 0.1M
2025-06-02 37.00 37.00 37.00 37.00 0.0M
2025-05-30 38.00 38.00 38.00 38.00 0.0M
2025-05-29 37.00 37.00 37.00 38.00 0.0M
2025-05-28 38.00 38.00 37.00 38.00 0.0M
2025-05-27 39.00 39.00 39.00 39.00 0.0M
2025-05-23 40.00 40.00 40.00 38.50 0.1M
2025-05-22 39.00 39.00 39.00 39.00 0.1M
2025-05-21 39.00 39.00 39.00 39.00 0.0M
2025-05-20 38.00 38.00 38.00 38.00 0.1M
2025-05-19 38.00 38.00 38.00 38.00 0.1M
2025-05-16 39.40 40.00 37.00 38.00 0.2M
2025-05-15 37.50 37.50 37.50 37.50 0.0M
2025-05-14 37.50 37.50 37.50 37.50 0.0M
2025-05-13 38.00 38.00 36.00 38.00 0.1M
2025-05-12 37.00 37.80 37.00 37.30 0.3M
2025-05-09 35.30 35.30 35.30 35.30 0.1M
2025-05-08 36.50 36.50 36.50 36.50 0.0M
2025-05-07 35.00 36.80 35.00 35.70 0.2M
2025-05-06 33.00 34.20 33.00 34.20 0.1M
2025-05-02 32.50 32.50 32.50 32.50 0.0M
2025-05-01 32.00 32.00 32.00 32.00 0.0M
2025-04-30 32.50 32.50 32.50 32.50 0.0M
2025-04-29 31.00 32.00 31.00 33.00 0.0M
2025-04-28 32.00 32.00 32.00 32.00 0.0M
2025-04-25 32.00 32.00 32.00 32.00 0.0M
2025-04-24 32.00 32.00 32.00 32.00 0.0M
2025-04-23 32.00 32.00 32.00 32.00 0.0M
2025-04-22 32.50 32.50 32.50 32.50 0.2M
2025-04-17 33.00 33.00 33.00 33.00 0.0M
2025-04-16 32.00 32.00 29.00 34.00 0.2M
2025-04-15 30.50 30.50 30.50 30.50 0.1M
2025-04-14 31.00 31.00 31.00 30.30 0.0M
2025-04-11 29.00 30.20 27.00 30.20 0.1M
2025-04-10 25.60 28.00 25.60 27.50 0.1M
2025-04-09 24.60 25.00 24.60 25.00 0.0M
2025-04-08 23.80 23.80 23.80 23.80 0.2M
2025-04-07 20.00 20.00 20.00 20.00 0.0M
2025-04-04 20.00 20.00 20.00 21.00 0.0M
2025-04-03 21.00 21.00 21.00 21.00 0.0M
2025-04-02 21.00 21.00 21.00 21.00 0.0M
2025-04-01 21.00 21.00 20.80 21.00 0.1M
2025-03-31 21.50 21.50 21.50 21.50 0.0M
2025-03-28 21.50 21.50 21.50 21.50 0.0M
2025-03-27 21.50 21.50 21.50 21.50 0.0M
2025-03-26 22.00 22.00 21.00 21.50 0.1M
2025-03-25 22.50 22.50 22.50 22.50 0.0M
2025-03-24 23.00 23.00 23.00 23.00 0.0M
2025-03-21 25.60 25.60 22.20 23.60 0.1M
2025-03-20 25.40 25.40 25.40 26.20 0.0M
2025-03-19 27.00 27.00 25.60 25.80 0.1M
2025-03-18 23.00 25.20 23.00 25.50 0.2M
2025-03-17 21.50 21.50 21.50 21.50 0.0M
2025-03-14 22.40 22.40 22.40 22.40 0.0M
2025-03-13 22.40 22.40 22.40 22.40 0.0M
2025-03-12 24.00 24.00 24.00 21.50 0.0M
2025-03-11 23.00 23.00 23.00 23.00 0.0M
2025-03-10 23.00 23.00 23.00 23.00 0.0M
2025-03-07 23.00 23.00 23.00 23.00 0.0M
2025-03-06 23.00 23.00 23.00 23.00 0.0M
2025-03-05 22.00 22.00 22.00 22.00 0.0M
2025-03-04 23.00 23.00 23.00 23.00 0.0M
2025-03-03 24.00 24.00 21.00 23.00 0.1M
2025-02-28 24.00 24.00 24.00 24.70 0.0M
2025-02-27 25.00 25.00 25.00 25.00 0.0M
2025-02-26 24.00 24.40 24.00 25.00 0.0M
2025-02-25 24.00 24.00 24.00 25.00 0.0M
2025-02-24 25.00 25.00 24.00 25.00 0.1M
2025-02-21 26.00 26.00 25.00 25.50 0.1M
2025-02-20 27.00 27.00 27.00 26.50 0.1M
2025-02-19 27.80 27.80 27.80 28.50 0.0M
2025-02-18 28.90 28.90 28.90 28.90 0.1M
2025-02-17 28.50 28.50 28.50 28.50 0.0M
2025-02-14 29.00 29.00 29.00 28.50 0.0M
2025-02-13 28.50 28.50 28.50 28.50 0.0M
2025-02-12 29.00 29.00 28.00 28.50 0.0M
2025-02-11 29.50 29.50 29.50 29.50 0.0M
2025-02-10 29.00 29.00 28.00 29.50 0.1M
2025-02-07 30.00 30.00 29.00 30.00 0.1M
2025-02-06 30.00 30.00 30.00 30.50 0.0M
2025-02-05 30.50 30.50 30.50 30.50 0.0M
2025-02-04 30.50 30.50 30.50 30.50 0.0M
2025-02-03 32.00 32.00 30.00 30.50 0.1M
2025-01-31 33.00 33.00 33.00 33.00 0.0M
2025-01-30 32.00 32.00 32.00 32.00 0.0M
2025-01-29 33.40 33.40 33.40 33.40 0.1M
2025-01-28 36.00 36.00 34.00 34.00 0.1M
2025-01-27 37.00 37.00 37.00 37.00 0.0M
2025-01-24 38.50 38.50 38.50 38.50 0.0M
2025-01-23 38.50 38.50 38.50 38.50 0.0M
2025-01-22 38.00 38.00 38.00 38.00 0.0M
2025-01-21 39.00 39.00 39.00 38.00 0.1M
2025-01-20 38.50 38.50 38.50 38.50 0.0M
2025-01-17 39.00 39.00 39.00 38.00 0.0M
2025-01-16 38.00 38.00 38.00 38.00 0.0M
2025-01-15 38.00 38.00 38.00 38.00 0.0M
2025-01-14 40.00 40.00 37.00 38.00 0.0M
2025-01-13 39.00 39.00 38.60 38.50 0.1M
2025-01-10 40.50 40.50 40.50 40.50 0.0M
2025-01-09 42.00 42.00 40.00 40.00 0.1M
2025-01-08 41.00 42.00 41.00 42.50 0.2M
2025-01-07 38.50 38.50 38.50 38.50 0.0M
2025-01-06 39.60 39.60 39.60 38.50 0.1M
2025-01-03 38.30 38.30 38.30 38.30 0.0M
2025-01-02 38.30 38.30 38.30 38.30 0.0M