Pulsar Group PLC (PULS)

PULS
🏛️ イギリス →
38.00
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 37.50 37.33 36.30 38.00 0.0M
2025-09-25 36.50 37.85 36.50 37.50 5.6M
2025-09-24 36.00 36.00 35.15 36.50 0.1M
2025-09-23 38.00 37.06 35.09 36.00 0.1M
2025-09-22 38.50 38.60 37.09 38.00 0.2M
2025-09-19 38.50 39.75 39.75 38.50 0.0M
2025-09-18 38.50 38.50 38.50 38.50 0.0M
2025-09-17 38.50 37.62 37.62 38.50 0.0M
2025-09-16 38.50 38.50 38.50 38.50 0.0M
2025-09-15 38.50 38.94 38.88 38.50 0.1M
2025-09-12 38.50 38.69 38.69 38.50 0.0M
2025-09-11 37.50 38.90 37.53 38.50 0.1M
2025-09-10 38.00 38.90 37.00 37.50 0.4M
2025-09-09 38.00 38.00 38.00 38.00 0.0M
2025-09-08 39.50 39.20 37.09 38.00 0.0M
2025-09-05 39.50 39.04 38.00 39.50 2.0M
2025-09-04 39.50 39.04 39.00 39.50 2.5M
2025-09-03 39.50 39.00 39.00 39.50 0.0M
2025-09-02 39.50 39.14 39.14 39.50 0.0M
2025-09-01 39.50 40.00 39.00 39.50 0.0M
2025-08-29 39.50 39.80 39.05 39.50 0.0M
2025-08-28 40.00 39.50 39.50 39.50 0.0M
2025-08-27 39.50 39.50 39.50 39.50 0.0M
2025-08-26 39.50 39.50 39.50 39.50 0.0M
2025-08-22 39.50 39.50 39.11 39.50 0.1M
2025-08-21 39.50 39.11 39.11 39.50 0.1M
2025-08-20 39.50 39.00 39.00 39.50 0.0M
2025-08-19 39.50 39.70 39.50 39.50 0.2M
2025-08-18 40.00 40.00 39.00 39.50 0.0M
2025-08-15 40.50 40.00 39.50 40.00 0.0M
2025-08-14 40.50 40.40 40.40 40.50 0.0M
2025-08-13 40.50 40.00 40.00 40.50 0.0M
2025-08-12 40.50 40.50 40.50 40.50 0.0M
2025-08-11 41.50 41.00 40.00 40.50 0.0M
2025-08-08 42.00 42.00 42.00 42.00 0.0M
2025-08-07 42.00 42.00 42.00 42.00 0.0M
2025-08-06 42.00 42.50 42.00 42.00 0.0M
2025-08-05 42.00 42.00 42.00 42.00 0.0M
2025-08-04 42.00 43.00 41.50 42.00 0.0M
2025-08-01 42.00 41.50 41.00 42.00 0.0M
2025-07-31 42.50 43.00 41.50 42.00 0.0M
2025-07-30 42.00 41.50 41.50 42.00 0.0M
2025-07-29 43.50 43.00 41.85 42.00 0.0M
2025-07-28 43.50 43.55 43.11 43.50 0.0M
2025-07-25 43.50 44.00 44.00 43.50 0.0M
2025-07-24 43.50 43.65 43.15 43.50 0.0M
2025-07-23 43.50 43.25 43.11 43.50 0.0M
2025-07-22 43.50 44.00 43.50 43.50 0.0M
2025-07-21 43.00 44.00 43.11 43.50 0.0M
2025-07-18 43.00 43.00 43.00 43.00 0.0M
2025-07-17 43.00 43.70 42.30 43.00 0.0M
2025-07-16 40.50 44.00 40.04 43.00 0.3M
2025-07-15 40.50 41.40 40.00 40.50 0.4M
2025-07-14 40.00 41.40 39.50 40.50 0.2M
2025-07-13 40.00 40.00 40.00 40.00 0.0M
2025-07-11 40.00 40.00 40.00 40.00 0.0M
2025-07-10 40.00 40.00 40.00 40.00 0.0M
2025-07-09 40.00 38.25 38.25 40.00 0.0M
2025-07-08 40.00 39.66 39.66 40.00 0.0M
2025-07-07 40.00 40.00 40.00 40.00 0.0M
2025-07-04 40.00 39.69 39.69 40.00 0.0M
2025-07-03 40.00 40.00 40.00 40.00 0.0M
2025-07-02 40.00 41.90 38.25 40.00 0.0M
2025-07-01 40.00 40.00 40.00 40.00 0.0M
2025-06-30 40.00 38.25 38.25 40.00 0.0M
2025-06-27 40.00 40.00 40.00 40.00 0.0M
2025-06-26 40.00 40.00 40.00 40.00 0.0M
2025-06-25 40.00 39.94 38.28 40.00 0.1M
2025-06-24 40.00 39.94 38.25 40.00 0.0M
2025-06-23 40.00 39.95 38.28 40.00 0.0M
2025-06-20 40.00 40.00 38.28 40.00 0.1M
2025-06-19 40.50 40.34 38.00 40.00 0.6M
2025-06-18 40.50 40.50 40.50 40.50 0.0M
2025-06-17 40.50 40.34 40.23 40.50 0.0M
2025-06-16 40.50 39.15 39.00 40.50 1.7M
2025-06-13 40.50 39.15 39.15 40.50 0.0M
2025-06-12 39.50 40.50 40.00 40.50 0.0M
2025-06-11 39.50 38.25 38.25 39.50 0.0M
2025-06-10 40.00 39.00 38.33 39.50 0.0M
2025-06-09 40.50 40.00 40.00 40.00 0.0M
2025-06-06 40.50 40.50 40.50 40.50 0.0M
2025-06-05 40.50 40.05 40.05 40.50 0.0M
2025-06-04 40.50 40.65 40.65 40.50 0.0M
2025-06-03 40.50 40.05 40.05 40.50 0.0M
2025-06-02 40.50 40.05 40.00 40.50 0.0M
2025-05-30 40.50 40.70 40.00 40.50 0.0M
2025-05-29 40.50 40.50 40.50 40.50 0.0M
2025-05-28 40.50 40.70 40.00 40.50 0.0M
2025-05-27 41.00 40.00 39.25 40.50 0.1M
2025-05-23 41.00 40.10 40.00 41.00 0.0M
2025-05-22 41.00 40.10 40.00 41.00 0.0M
2025-05-21 41.00 41.70 41.35 41.00 0.0M
2025-05-20 41.00 41.00 41.00 41.00 0.0M
2025-05-19 41.00 42.00 40.02 41.00 0.0M
2025-05-16 41.00 40.25 40.25 41.00 0.0M
2025-05-15 41.00 41.50 40.25 41.00 0.1M
2025-05-14 39.50 40.00 40.00 41.00 0.0M
2025-05-13 39.50 39.97 39.75 39.50 0.0M
2025-05-12 39.00 39.87 38.00 39.50 0.1M
2025-05-09 39.00 38.03 38.03 39.00 0.0M
2025-05-08 38.50 38.99 38.00 39.00 0.2M
2025-05-07 38.00 38.00 38.00 38.00 0.0M
2025-05-06 38.00 38.00 38.00 38.00 0.0M
2025-05-02 38.00 38.00 38.00 38.00 0.0M
2025-05-01 37.50 39.00 37.00 38.00 0.1M
2025-04-30 37.50 37.50 37.50 37.50 0.0M
2025-04-29 37.50 35.00 35.00 37.50 0.0M
2025-04-28 39.50 39.00 35.00 37.50 0.6M
2025-04-25 39.50 39.00 39.00 39.50 0.0M
2025-04-24 39.50 37.17 36.90 39.50 0.0M
2025-04-23 39.50 37.17 37.17 39.50 0.0M
2025-04-22 40.00 39.00 37.50 39.50 0.0M
2025-04-17 40.50 39.00 39.00 40.00 0.0M
2025-04-16 40.50 41.00 38.25 40.50 0.0M
2025-04-15 42.00 39.75 39.75 40.50 0.0M
2025-04-14 42.50 41.48 40.00 42.00 0.1M
2025-04-11 42.50 43.88 41.00 42.50 0.0M
2025-04-10 42.50 42.50 42.50 42.50 0.0M
2025-04-09 42.50 41.14 41.00 42.50 0.0M
2025-04-08 43.00 43.00 43.00 42.50 0.0M
2025-04-07 43.00 43.00 41.00 43.00 0.0M
2025-04-04 43.50 43.00 41.00 43.00 0.0M
2025-04-03 44.50 43.00 42.45 43.50 0.0M
2025-04-02 44.50 44.50 44.50 44.50 0.0M
2025-04-01 45.00 45.15 44.00 45.00 0.1M
2025-03-31 45.00 45.00 45.00 45.00 0.0M
2025-03-28 45.00 46.00 43.80 45.00 0.1M
2025-03-27 45.00 45.00 45.00 45.00 0.0M
2025-03-26 45.00 44.02 44.00 45.00 0.0M
2025-03-25 45.00 46.00 44.02 45.00 0.0M
2025-03-24 45.00 44.00 44.00 45.00 0.1M
2025-03-21 45.00 45.00 45.00 45.00 0.0M
2025-03-20 45.00 46.00 44.00 45.00 0.0M
2025-03-19 45.00 45.00 45.00 45.00 0.0M
2025-03-18 44.50 44.00 44.00 44.00 0.1M
2025-03-17 44.00 46.00 46.00 44.50 0.0M
2025-03-14 44.00 44.00 42.00 44.00 0.0M
2025-03-13 42.50 43.00 43.00 44.00 0.0M
2025-03-12 42.50 42.94 42.01 42.50 0.0M
2025-03-11 45.00 44.20 43.00 42.50 0.0M
2025-03-10 45.00 44.00 44.00 45.00 0.0M
2025-03-07 45.00 45.00 45.00 45.00 0.0M
2025-03-06 45.00 38.04 38.00 45.00 1.7M
2025-03-05 46.50 46.05 45.00 45.00 0.0M
2025-03-04 46.50 46.50 46.50 46.50 0.0M
2025-03-03 46.50 46.05 46.05 46.50 0.0M
2025-02-28 46.50 46.50 46.50 46.50 0.0M
2025-02-27 46.50 46.05 46.00 46.50 0.0M
2025-02-26 47.50 47.00 46.15 46.50 0.8M
2025-02-25 47.50 47.50 47.50 47.50 0.0M
2025-02-24 47.50 47.50 47.50 47.50 0.0M
2025-02-21 48.50 48.50 48.50 48.50 0.0M
2025-02-20 48.50 47.00 47.00 48.50 0.0M
2025-02-19 48.50 47.03 47.03 48.50 0.0M
2025-02-18 48.50 48.00 48.00 48.50 0.0M
2025-02-17 48.50 47.10 47.03 48.50 0.0M
2025-02-14 48.50 47.33 47.33 48.50 0.0M
2025-02-13 48.50 48.50 48.50 48.50 0.0M
2025-02-12 48.50 48.50 48.50 48.50 0.0M
2025-02-11 48.50 48.15 47.00 48.50 0.0M
2025-02-10 48.50 48.14 45.00 48.50 0.5M
2025-02-07 48.50 48.15 47.14 48.50 0.0M
2025-02-06 49.00 48.00 48.00 48.50 0.0M
2025-02-05 49.00 48.03 48.03 49.00 0.0M
2025-02-04 49.00 49.00 49.00 49.00 0.0M
2025-02-03 49.00 48.30 48.00 49.00 0.0M
2025-01-31 49.00 48.03 48.03 49.00 0.0M
2025-01-30 49.00 48.03 48.03 49.00 0.1M
2025-01-29 49.00 48.35 48.00 49.00 0.0M
2025-01-28 49.00 48.50 48.00 49.00 0.0M
2025-01-27 50.00 49.80 47.00 49.00 0.0M
2025-01-24 54.00 54.20 47.75 50.00 1.3M
2025-01-23 54.50 54.50 54.50 54.50 0.0M
2025-01-22 54.50 56.00 56.00 54.50 0.0M
2025-01-21 55.00 54.25 53.00 54.50 0.0M
2025-01-20 55.50 55.00 54.00 55.00 0.0M
2025-01-17 55.50 55.75 55.00 55.50 0.0M
2025-01-16 55.50 55.50 55.00 55.50 0.1M
2025-01-15 55.50 55.50 55.50 55.50 0.0M
2025-01-14 55.50 55.06 55.00 55.50 0.0M
2025-01-13 55.00 55.30 54.25 55.50 0.1M
2025-01-10 54.50 54.30 54.30 55.00 0.1M
2025-01-09 54.50 55.40 54.30 54.50 0.0M
2025-01-08 54.50 53.03 53.03 54.50 0.0M
2025-01-07 55.00 55.96 53.00 54.50 0.0M
2025-01-06 55.00 54.90 54.80 55.00 0.0M
2025-01-03 55.00 55.00 55.00 55.00 0.0M
2025-01-02 55.00 55.00 55.00 55.00 0.0M