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
2021-12-31 147.00 155.00 147.50 155.00 0.0M
2021-12-30 141.00 148.00 142.00 147.00 0.0M
2021-12-29 141.00 142.00 140.60 141.00 0.0M
2021-12-24 141.00 140.10 140.00 141.00 0.0M
2021-12-23 140.50 141.00 140.00 141.00 0.1M
2021-12-22 140.50 139.00 139.00 140.50 0.0M
2021-12-21 145.00 140.00 138.00 140.50 0.1M
2021-12-20 145.00 145.00 138.00 145.00 0.0M
2021-12-17 145.00 145.00 145.00 145.00 0.1M
2021-12-16 145.00 145.00 145.00 145.00 0.0M
2021-12-15 145.00 140.00 140.00 145.00 0.0M
2021-12-14 146.50 142.00 140.00 145.00 0.1M
2021-12-13 146.50 146.00 146.00 146.50 0.0M
2021-12-10 146.50 146.00 143.00 146.50 0.0M
2021-12-09 146.50 146.00 143.00 146.50 0.0M
2021-12-08 146.50 146.40 143.00 146.50 0.0M
2021-12-07 146.50 146.50 146.50 146.50 0.0M
2021-12-06 146.50 147.00 143.00 146.50 0.0M
2021-12-03 146.50 150.00 143.00 146.50 0.0M
2021-12-02 146.50 150.00 143.00 146.50 0.0M
2021-12-01 146.50 143.00 142.53 146.50 0.0M
2021-11-30 146.50 144.00 143.00 146.50 0.0M
2021-11-29 146.50 147.00 143.00 146.50 0.0M
2021-11-26 148.50 147.00 143.00 146.50 0.0M
2021-11-25 148.50 147.00 147.00 148.50 0.0M
2021-11-24 148.50 147.00 145.00 148.50 0.0M
2021-11-23 148.50 148.50 148.50 148.50 0.0M
2021-11-22 148.50 150.00 147.00 148.50 0.0M
2021-11-19 148.50 150.00 147.00 148.50 0.0M
2021-11-18 148.50 147.00 147.00 148.50 0.0M
2021-11-17 148.50 147.10 147.10 148.50 0.0M
2021-11-16 148.50 148.50 148.50 148.50 0.0M
2021-11-15 148.50 149.70 147.00 148.50 0.1M
2021-11-12 148.50 149.75 147.00 148.50 0.0M
2021-11-11 148.50 147.50 147.00 148.50 0.0M
2021-11-10 149.00 150.00 148.00 149.00 0.0M
2021-11-09 149.00 148.13 148.13 149.00 0.3M
2021-11-08 148.50 150.00 149.75 148.50 0.0M
2021-11-05 148.50 150.00 147.00 148.50 0.1M
2021-11-04 147.50 149.50 146.77 147.50 0.0M
2021-11-03 147.00 148.99 146.36 147.50 0.0M
2021-11-02 147.00 147.80 147.80 147.00 0.0M
2021-11-01 146.00 147.00 145.00 147.00 0.0M
2021-10-29 145.50 146.45 144.66 145.50 0.0M
2021-10-28 145.50 146.50 144.66 145.50 0.0M
2021-10-27 145.50 146.50 144.50 145.50 0.3M
2021-10-26 145.00 146.80 143.01 145.50 0.0M
2021-10-25 145.00 145.30 143.00 145.00 0.0M
2021-10-22 145.00 143.00 143.00 145.00 0.0M
2021-10-21 145.00 145.00 145.00 145.00 0.0M
2021-10-20 143.50 145.40 142.30 144.50 0.0M
2021-10-19 142.50 145.00 142.65 143.50 0.0M
2021-10-18 137.50 147.00 139.70 142.50 0.1M
2021-10-15 131.50 140.00 132.00 137.50 0.0M
2021-10-14 131.00 131.90 128.00 131.50 0.5M
2021-10-13 131.00 130.00 130.00 131.00 0.0M
2021-10-12 131.00 130.90 130.00 131.00 0.0M
2021-10-11 137.00 135.00 130.00 131.00 0.0M
2021-10-08 137.50 137.00 136.10 137.00 0.1M
2021-10-07 137.50 136.35 136.35 137.50 0.0M
2021-10-06 147.50 145.25 136.00 136.50 0.1M
2021-10-05 148.50 148.00 143.00 147.50 1.0M
2021-10-04 150.50 150.00 145.00 148.50 0.1M
2021-10-01 151.50 153.00 150.00 151.50 0.0M
2021-09-30 151.50 150.00 150.00 151.50 0.3M
2021-09-29 151.50 150.00 145.00 151.50 0.0M
2021-09-28 151.50 151.30 150.00 151.50 0.1M
2021-09-27 154.00 153.00 150.00 151.50 0.0M
2021-09-24 154.00 154.00 154.00 154.00 0.0M
2021-09-23 154.00 153.24 153.00 154.00 0.0M
2021-09-22 154.00 153.00 153.00 154.00 0.0M
2021-09-21 154.00 153.00 153.00 154.00 0.0M
2021-09-20 154.00 154.00 154.00 154.00 0.0M
2021-09-17 154.00 154.00 150.00 154.00 0.0M
2021-09-16 156.50 155.40 153.00 154.00 0.0M
2021-09-15 156.50 158.00 155.80 156.50 0.0M
2021-09-14 156.50 157.25 157.00 156.50 0.0M
2021-09-13 156.50 158.00 155.70 156.50 0.0M
2021-09-10 156.50 158.00 155.50 156.50 0.3M
2021-09-09 155.50 155.50 153.30 156.50 0.1M
2021-09-08 155.00 155.50 152.00 155.50 0.0M
2021-09-07 147.50 158.00 150.00 155.00 0.6M
2021-09-06 142.50 150.00 142.60 147.50 0.4M
2021-09-03 142.00 145.00 143.90 142.50 0.0M
2021-09-02 135.00 144.00 136.00 142.00 0.5M
2021-09-01 134.00 137.00 134.50 135.00 0.7M
2021-08-31 131.50 134.13 132.82 133.50 0.5M
2021-08-27 130.50 133.00 130.00 131.50 0.0M
2021-08-26 130.00 131.95 131.60 131.50 0.0M
2021-08-25 128.00 132.00 127.10 130.00 0.1M
2021-08-24 128.00 129.50 127.78 128.00 0.1M
2021-08-23 128.00 128.00 126.94 128.00 0.0M
2021-08-20 128.00 126.94 126.88 128.00 0.0M
2021-08-19 128.00 128.00 128.00 128.00 0.0M
2021-08-18 128.00 128.00 126.88 128.00 0.0M
2021-08-17 134.00 134.60 126.88 128.00 0.0M
2021-08-16 134.00 134.90 133.20 134.00 0.0M
2021-08-13 134.00 134.90 133.00 134.00 0.0M
2021-08-12 133.50 135.00 132.20 134.00 0.0M
2021-08-11 132.00 135.00 132.00 133.50 0.0M
2021-08-10 124.00 133.00 124.30 132.00 0.1M
2021-08-09 121.00 125.00 121.35 124.00 0.3M
2021-08-06 121.00 123.00 120.44 121.00 0.0M
2021-08-05 121.00 120.55 120.55 121.00 0.0M
2021-08-04 120.00 122.00 120.30 121.00 0.0M
2021-08-03 120.00 120.70 120.70 120.00 0.0M
2021-08-02 120.00 120.70 119.75 120.00 0.0M
2021-07-30 120.00 121.00 119.70 120.00 0.0M
2021-07-29 120.00 120.70 119.95 120.00 0.0M
2021-07-28 120.50 119.95 119.92 120.00 0.0M
2021-07-27 119.50 120.00 119.69 120.50 0.0M
2021-07-26 119.50 119.69 119.13 119.50 0.0M
2021-07-23 119.50 119.55 119.03 119.50 0.0M
2021-07-22 119.00 119.70 118.50 119.50 0.0M
2021-07-21 119.00 118.50 118.50 119.00 0.0M
2021-07-20 119.00 119.50 118.00 119.00 0.3M
2021-07-19 119.50 119.90 118.25 119.00 0.1M
2021-07-16 119.50 119.67 118.63 119.50 0.0M
2021-07-15 120.00 122.00 119.00 122.00 0.0M
2021-07-14 120.00 119.46 119.46 120.00 0.0M
2021-07-13 120.00 120.80 119.46 120.00 0.4M
2021-07-12 120.00 120.80 119.32 120.00 0.0M
2021-07-09 120.50 121.70 119.32 120.00 0.0M
2021-07-08 119.50 122.00 119.00 120.50 0.0M
2021-07-07 117.50 120.00 117.00 119.50 0.2M
2021-07-06 117.50 117.50 117.00 117.50 0.0M
2021-07-05 117.50 117.50 117.00 117.50 0.1M
2021-07-02 117.50 117.80 110.25 117.50 0.1M
2021-07-01 117.50 117.80 117.80 117.50 0.0M
2021-06-30 117.50 117.88 117.00 117.50 0.5M
2021-06-29 117.50 117.00 117.00 117.50 0.0M
2021-06-28 117.50 117.90 117.00 117.50 0.0M
2021-06-25 117.50 118.75 117.00 117.50 0.1M
2021-06-24 117.00 117.45 116.00 117.50 0.0M
2021-06-23 120.50 120.00 115.50 117.00 0.4M
2021-06-22 122.50 121.50 120.00 120.50 0.0M
2021-06-21 122.50 122.40 122.00 122.50 0.0M
2021-06-18 124.00 122.50 122.50 122.50 0.0M
2021-06-17 124.00 124.00 123.14 124.00 0.1M
2021-06-16 128.50 129.40 121.50 124.00 0.3M
2021-06-15 127.50 134.50 125.66 128.50 0.9M
2021-06-14 134.50 132.88 132.88 134.50 0.0M
2021-06-11 134.50 136.00 132.88 134.50 0.0M
2021-06-10 134.50 136.00 132.50 134.50 0.0M
2021-06-09 133.00 135.00 131.50 134.50 0.0M
2021-06-08 133.00 135.00 131.90 133.00 0.0M
2021-06-07 133.00 135.00 131.80 133.00 0.0M
2021-06-04 133.00 135.00 135.00 133.00 0.0M
2021-06-03 133.00 134.90 131.72 133.00 0.0M
2021-06-02 132.50 135.00 135.00 133.00 0.0M
2021-06-01 132.50 135.00 131.72 133.00 0.0M
2021-05-28 132.50 130.50 130.50 132.50 0.0M
2021-05-27 132.50 134.80 130.00 132.50 0.0M
2021-05-26 136.50 138.00 129.74 131.50 2.5M
2021-05-25 136.50 137.40 136.80 136.50 0.0M
2021-05-24 136.00 136.40 135.55 136.50 0.3M
2021-05-21 135.50 135.55 135.55 136.00 0.0M
2021-05-20 135.00 135.40 134.00 135.50 0.0M
2021-05-19 134.00 135.35 133.00 135.00 0.1M
2021-05-18 134.00 135.30 135.30 134.00 0.0M
2021-05-17 136.00 136.35 134.36 134.00 0.0M
2021-05-14 135.50 136.51 134.00 136.00 0.1M
2021-05-13 137.00 136.90 135.00 135.50 0.0M
2021-05-12 138.50 139.80 137.00 137.00 0.1M
2021-05-11 137.50 139.40 139.00 138.50 0.0M
2021-05-10 134.00 140.00 138.00 137.50 0.0M
2021-05-07 132.50 138.00 134.50 134.00 0.0M
2021-05-06 131.50 134.90 130.00 132.50 0.0M
2021-05-05 131.50 130.00 130.00 131.50 0.0M
2021-05-04 130.50 135.00 132.25 131.50 0.0M
2021-04-30 125.50 132.00 127.90 130.50 0.0M
2021-04-29 127.00 127.90 122.42 125.50 0.0M
2021-04-28 127.00 126.30 126.30 127.00 0.0M
2021-04-27 127.00 127.95 126.10 127.00 0.0M
2021-04-26 127.00 127.95 126.10 127.00 0.0M
2021-04-23 127.00 127.95 127.95 127.00 0.0M
2021-04-22 127.00 128.00 125.75 127.00 0.0M
2021-04-21 130.00 127.00 123.00 127.00 0.0M
2021-04-20 130.00 130.00 130.00 130.00 0.0M
2021-04-19 130.00 129.50 129.50 130.00 0.0M
2021-04-16 133.50 132.19 125.48 130.00 0.0M
2021-04-15 133.50 133.50 132.18 133.50 0.0M
2021-04-14 135.50 133.50 132.18 133.50 0.6M
2021-04-13 136.00 140.00 137.05 135.50 0.0M
2021-04-12 136.00 140.00 137.00 136.00 0.0M
2021-04-09 136.00 140.00 140.00 136.00 0.0M
2021-04-08 136.00 140.00 137.00 136.00 0.1M
2021-04-07 136.00 140.00 136.00 136.00 0.0M
2021-04-06 131.00 140.00 133.90 136.00 0.0M
2021-04-01 131.50 135.00 128.50 131.00 0.0M
2021-03-31 123.50 134.00 123.25 134.50 0.1M
2021-03-30 121.50 127.00 122.00 123.50 0.0M
2021-03-29 117.50 117.50 117.00 117.50 0.0M
2021-03-26 116.00 120.00 116.00 117.50 0.0M
2021-03-25 116.00 117.00 117.00 116.00 0.0M
2021-03-24 116.00 116.80 116.50 116.00 0.0M
2021-03-23 117.50 117.00 115.01 116.00 0.0M
2021-03-22 117.50 116.10 116.00 117.50 0.0M
2021-03-19 117.50 116.10 116.00 117.50 0.0M
2021-03-18 117.50 118.00 118.00 117.50 0.0M
2021-03-17 117.50 117.00 115.00 117.50 0.0M
2021-03-16 117.50 117.50 117.50 117.50 0.0M
2021-03-15 117.50 117.50 115.00 117.50 0.0M
2021-03-12 117.50 117.88 117.88 117.50 0.0M
2021-03-11 117.50 118.00 115.00 117.50 0.0M
2021-03-10 117.50 115.00 115.00 117.50 0.0M
2021-03-09 117.50 118.85 115.05 117.50 0.0M
2021-03-08 117.50 118.95 115.05 117.50 0.0M
2021-03-05 117.50 117.50 117.50 117.50 0.0M
2021-03-04 119.50 119.92 119.92 117.50 0.0M
2021-03-03 119.50 120.13 120.13 119.50 0.0M
2021-03-02 119.50 120.55 116.00 119.50 0.0M
2021-03-01 119.50 121.46 116.00 119.50 0.0M
2021-02-26 119.50 116.00 116.00 119.50 0.2M
2021-02-25 119.50 121.60 121.60 119.50 0.0M
2021-02-24 119.50 121.60 117.12 119.50 0.0M
2021-02-23 118.00 123.00 117.00 119.50 0.0M
2021-02-22 108.50 120.00 111.75 118.00 0.2M
2021-02-19 106.00 112.00 104.10 108.50 0.1M
2021-02-18 105.00 112.00 106.00 106.00 0.0M
2021-02-17 105.00 107.00 105.00 105.00 0.1M
2021-02-16 103.50 107.00 105.00 105.00 0.0M
2021-02-15 102.00 105.00 102.45 103.50 0.0M
2021-02-12 102.00 104.00 101.50 102.00 0.0M
2021-02-11 101.50 104.00 99.00 102.00 0.0M
2021-02-10 101.50 104.00 99.00 101.50 0.0M
2021-02-09 101.50 104.00 99.00 101.50 0.0M
2021-02-08 101.50 104.00 99.20 101.50 0.0M
2021-02-05 101.50 103.00 99.20 101.50 0.0M
2021-02-04 101.50 99.10 99.00 101.50 0.1M
2021-02-03 101.50 104.00 99.00 101.50 0.7M
2021-02-02 101.50 102.00 99.10 101.50 0.0M
2021-02-01 101.50 102.00 99.00 101.50 0.0M
2021-01-29 101.50 101.50 101.50 101.50 0.0M
2021-01-28 101.00 102.00 98.25 101.50 0.0M
2021-01-27 103.00 104.72 97.10 101.00 0.0M
2021-01-26 103.00 103.00 103.00 103.00 0.0M
2021-01-25 103.00 104.72 102.31 103.00 0.0M
2021-01-22 103.00 104.80 102.00 103.00 0.0M
2021-01-21 102.50 106.00 103.25 103.00 0.1M
2021-01-20 93.50 104.00 95.25 102.50 0.2M
2021-01-19 90.50 96.00 91.50 93.50 0.0M
2021-01-18 90.00 92.00 88.75 90.50 0.0M
2021-01-15 90.00 90.95 88.50 90.00 0.0M
2021-01-14 90.00 90.80 90.80 90.00 0.0M
2021-01-13 90.00 91.50 89.04 90.00 0.0M
2021-01-12 90.00 91.80 89.04 90.00 0.0M
2021-01-11 90.00 92.00 89.26 90.00 0.0M
2021-01-08 90.00 92.00 92.00 90.00 0.0M
2021-01-07 90.00 89.20 89.20 90.00 0.0M
2021-01-06 90.00 92.00 88.55 90.00 0.0M
2021-01-05 91.00 92.00 90.56 90.00 0.0M
2021-01-04 88.00 95.00 87.00 91.00 0.1M