t42 IoT Tracking Solutions PLC (TRAC)

TRAC
🏛️ イギリス →
1.85
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 16.00 16.00 15.00 15.50 0.1M
2021-12-30 16.00 16.43 14.70 16.00 0.1M
2021-12-29 16.50 17.00 14.50 15.00 0.4M
2021-12-24 16.50 15.46 15.40 16.50 0.0M
2021-12-23 16.00 17.00 14.60 16.50 0.2M
2021-12-22 15.00 16.88 15.00 16.00 0.1M
2021-12-21 16.00 16.74 14.66 15.60 0.4M
2021-12-20 20.50 20.99 15.00 16.00 1.9M
2021-12-17 10.00 22.00 10.00 19.50 3.2M
2021-12-16 11.00 11.00 9.50 9.50 0.4M
2021-12-15 11.00 11.00 11.00 11.00 0.0M
2021-12-14 11.00 11.50 11.33 11.00 0.0M
2021-12-13 12.50 12.70 10.00 10.50 0.4M
2021-12-10 14.00 15.00 12.00 12.50 0.1M
2021-12-09 14.00 14.50 13.05 14.00 0.1M
2021-12-08 14.00 13.70 13.70 13.70 0.0M
2021-12-07 13.50 15.00 13.00 14.00 0.1M
2021-12-06 14.50 15.00 13.00 13.50 0.5M
2021-12-03 16.00 17.00 14.15 14.50 0.2M
2021-12-02 13.50 17.00 13.00 16.00 0.5M
2021-12-01 13.00 15.00 12.00 13.50 0.1M
2021-11-30 13.00 14.00 12.00 13.00 0.7M
2021-11-29 13.00 14.00 12.00 13.00 0.3M
2021-11-26 13.00 14.00 12.00 13.00 0.1M
2021-11-25 13.50 14.50 12.56 13.50 0.0M
2021-11-24 15.00 15.00 12.00 13.50 0.2M
2021-11-23 16.00 16.00 13.50 15.00 0.3M
2021-11-22 8.65 18.00 14.00 16.00 0.0M
2021-11-19 16.40 19.20 16.80 18.08 1.3M
2021-11-18 14.40 17.06 14.13 16.40 0.8M
2021-11-17 13.40 14.72 13.60 14.40 0.2M
2021-11-16 13.60 14.00 12.80 13.40 0.1M
2021-11-15 13.60 14.16 12.89 13.60 0.3M
2021-11-12 13.80 14.40 13.51 14.40 0.3M
2021-11-11 13.00 14.40 12.40 14.40 0.5M
2021-11-10 12.00 13.52 12.00 13.00 0.2M
2021-11-09 12.00 12.72 11.52 12.00 0.2M
2021-11-08 13.20 13.60 10.93 12.48 0.6M
2021-11-05 13.60 14.40 12.80 13.20 0.3M
2021-11-04 13.60 14.40 12.80 13.60 0.6M
2021-11-03 12.00 14.40 12.00 13.60 1.1M
2021-11-02 12.00 12.40 11.60 12.00 0.2M
2021-11-01 10.80 12.80 10.40 12.00 0.5M
2021-10-29 10.00 11.19 9.60 10.80 0.4M
2021-10-28 10.20 10.40 9.60 10.00 0.4M
2021-10-27 10.40 10.40 10.00 10.20 0.1M
2021-10-26 10.40 11.20 10.00 10.40 0.3M
2021-10-25 10.00 11.20 9.60 11.12 1.0M
2021-10-22 8.40 10.00 8.00 9.80 1.8M
2021-10-21 7.60 8.00 7.20 7.40 0.1M
2021-10-20 8.00 8.40 7.20 8.00 0.1M
2021-10-19 8.00 7.72 7.68 8.00 0.0M
2021-10-18 8.00 7.72 7.72 8.00 0.0M
2021-10-15 8.00 8.00 8.00 8.00 0.0M
2021-10-14 8.00 8.20 7.96 8.00 0.0M
2021-10-13 8.00 7.72 7.72 8.00 0.0M
2021-10-12 8.20 8.11 7.60 8.00 0.2M
2021-10-11 8.00 8.39 8.00 8.00 0.1M
2021-10-08 7.80 8.40 7.60 8.00 0.1M
2021-10-07 8.00 8.28 7.20 7.80 0.1M
2021-10-06 7.80 8.16 7.62 8.00 0.1M
2021-10-05 7.80 8.28 7.64 8.00 0.5M
2021-10-04 8.00 8.40 7.60 7.80 0.6M
2021-10-01 7.60 8.32 7.24 8.00 1.0M
2021-09-30 7.20 7.10 7.10 7.20 0.1M
2021-09-29 7.20 7.04 7.00 7.20 0.2M
2021-09-28 7.20 7.52 6.96 7.20 0.2M
2021-09-27 7.20 7.20 7.20 7.20 0.0M
2021-09-24 7.20 7.52 7.17 7.20 0.1M
2021-09-23 7.20 7.35 7.01 7.20 0.0M
2021-09-22 7.20 7.20 6.80 7.20 0.2M
2021-09-21 7.20 6.94 6.94 7.20 0.0M
2021-09-20 7.20 6.93 6.93 7.20 0.0M
2021-09-17 7.00 7.60 6.80 7.20 0.2M
2021-09-16 7.40 7.60 6.80 7.00 0.4M
2021-09-15 7.80 7.60 7.04 7.40 0.3M
2021-09-14 6.80 8.40 6.80 8.00 0.6M
2021-09-13 6.80 6.80 6.80 6.80 0.0M
2021-09-10 6.80 7.20 6.72 6.80 0.1M
2021-09-09 6.40 7.20 6.40 6.80 0.1M
2021-09-08 6.40 6.70 6.54 6.40 0.2M
2021-09-07 6.40 6.55 6.54 6.40 0.0M
2021-09-06 6.60 6.80 6.00 6.40 0.2M
2021-09-03 6.60 6.60 6.60 6.60 0.0M
2021-09-02 6.60 6.60 6.60 6.60 0.0M
2021-09-01 6.60 6.60 6.60 6.60 0.0M
2021-08-31 6.60 6.80 6.40 6.60 0.0M
2021-08-27 6.00 7.20 6.19 6.60 0.2M
2021-08-26 6.00 6.00 6.00 6.00 0.0M
2021-08-25 6.00 6.00 6.00 6.00 0.0M
2021-08-24 6.20 6.40 5.60 6.20 0.0M
2021-08-23 6.20 6.00 6.00 6.20 0.0M
2021-08-20 6.20 6.32 6.30 6.20 0.1M
2021-08-19 6.20 6.32 6.02 6.20 0.4M
2021-08-18 6.40 6.40 6.00 6.20 0.4M
2021-08-17 6.40 6.40 6.40 6.40 0.0M
2021-08-16 6.40 6.22 6.22 6.40 0.0M
2021-08-13 6.40 6.40 6.40 6.40 0.0M
2021-08-12 6.40 6.70 6.20 6.40 0.1M
2021-08-11 6.40 6.40 6.40 6.40 0.0M
2021-08-10 6.20 6.80 6.12 6.40 0.2M
2021-08-09 6.40 6.40 6.00 6.20 0.2M
2021-08-06 6.40 6.18 6.18 6.40 0.1M
2021-08-05 6.40 6.64 6.16 6.40 0.2M
2021-08-04 6.40 6.32 6.24 6.40 0.1M
2021-08-03 6.40 6.72 6.28 6.40 0.1M
2021-08-02 6.40 6.64 6.22 6.40 0.1M
2021-07-30 6.40 6.22 6.22 6.40 0.0M
2021-07-29 6.60 6.80 6.68 6.40 0.0M
2021-07-28 6.60 6.69 6.69 6.60 0.0M
2021-07-27 6.60 7.20 6.16 6.60 0.4M
2021-07-26 6.40 6.80 6.40 6.60 0.0M
2021-07-23 6.40 6.76 6.40 6.40 0.3M
2021-07-22 6.40 6.20 6.20 6.40 0.0M
2021-07-21 6.40 6.56 6.25 6.40 0.1M
2021-07-20 6.20 6.80 6.36 6.40 0.3M
2021-07-19 6.80 7.20 6.02 6.20 0.3M
2021-07-16 6.60 7.20 6.40 6.80 0.1M
2021-07-15 8.00 7.92 6.00 6.60 1.1M
2021-07-14 7.60 8.27 7.48 8.00 0.5M
2021-07-13 7.60 7.45 7.45 7.60 0.1M
2021-07-12 7.40 7.98 7.20 7.60 0.3M
2021-07-09 7.60 7.73 7.20 7.40 0.3M
2021-07-08 7.80 8.00 7.20 7.60 0.0M
2021-07-07 7.60 8.40 7.20 7.80 0.2M
2021-07-06 7.60 7.60 7.31 7.40 0.0M
2021-07-05 7.60 7.60 7.60 7.60 0.0M
2021-07-02 8.00 8.40 7.20 7.60 0.1M
2021-07-01 8.00 7.62 7.38 8.00 0.1M
2021-06-30 8.00 8.00 8.00 8.00 0.0M
2021-06-29 8.00 8.00 8.00 8.00 0.0M
2021-06-28 8.00 8.12 7.64 8.00 0.1M
2021-06-25 8.00 7.79 7.72 8.00 0.0M
2021-06-24 8.00 8.20 7.60 8.00 0.2M
2021-06-23 8.60 8.80 8.00 8.20 0.1M
2021-06-22 7.80 9.36 7.60 8.60 0.7M
2021-06-21 7.80 8.30 7.24 7.80 0.3M
2021-06-18 7.60 8.80 7.20 7.80 0.6M
2021-06-17 7.20 8.00 6.94 7.60 0.5M
2021-06-16 7.20 7.50 6.93 7.20 0.1M
2021-06-15 6.80 7.55 6.80 7.20 0.3M
2021-06-14 6.80 6.98 6.58 6.80 0.1M
2021-06-11 6.80 7.04 6.58 6.80 0.0M
2021-06-10 6.80 6.99 6.56 6.80 0.1M
2021-06-09 6.80 7.00 6.48 6.80 0.2M
2021-06-08 6.80 7.04 6.50 6.80 0.0M
2021-06-07 6.80 6.80 6.80 6.80 0.0M
2021-06-04 6.80 6.50 6.50 6.80 0.0M
2021-06-03 7.00 7.20 6.49 6.80 0.1M
2021-06-02 7.20 6.88 6.88 7.00 0.0M
2021-06-01 7.20 7.18 6.80 7.00 0.3M
2021-05-28 7.20 7.60 6.80 7.20 0.2M
2021-05-27 6.80 7.20 6.48 7.20 0.1M
2021-05-26 6.80 7.16 6.49 6.80 0.2M
2021-05-25 6.60 7.20 6.41 6.80 0.1M
2021-05-24 6.20 7.20 6.00 6.60 0.2M
2021-05-21 6.20 6.32 6.24 6.20 0.0M
2021-05-20 6.20 6.38 6.00 6.20 0.1M
2021-05-19 6.20 6.26 6.26 6.20 0.0M
2021-05-18 6.20 6.27 6.27 6.20 0.0M
2021-05-17 6.00 6.40 6.00 6.20 0.0M
2021-05-14 6.00 6.28 5.60 6.00 0.2M
2021-05-13 6.20 6.40 5.60 6.00 0.1M
2021-05-12 6.20 6.26 6.00 6.20 0.1M
2021-05-11 6.20 6.28 6.02 6.20 0.0M
2021-05-10 6.20 6.28 6.00 6.20 0.1M
2021-05-07 6.20 6.29 6.29 6.20 0.0M
2021-05-06 6.20 6.01 6.01 6.20 0.0M
2021-05-05 6.40 6.40 6.00 6.20 0.0M
2021-05-04 6.40 6.14 6.05 6.40 0.1M
2021-04-30 6.40 6.20 6.00 6.40 0.0M
2021-04-29 6.40 6.54 6.54 6.40 0.0M
2021-04-28 6.40 6.72 6.08 6.40 0.1M
2021-04-27 6.60 6.68 6.13 6.40 0.0M
2021-04-26 6.60 6.60 6.60 6.60 0.0M
2021-04-23 6.60 6.70 6.41 6.60 0.0M
2021-04-22 6.60 6.71 6.41 6.60 0.0M
2021-04-21 6.60 6.80 6.44 6.80 0.0M
2021-04-20 6.60 6.70 6.50 6.60 0.0M
2021-04-19 6.60 6.79 6.50 6.60 0.0M
2021-04-16 6.80 6.80 6.40 6.60 0.1M
2021-04-15 7.00 6.80 6.80 6.80 0.0M
2021-04-14 7.00 6.81 6.81 7.00 0.0M
2021-04-13 6.80 7.12 6.56 7.00 0.1M
2021-04-12 6.80 6.80 6.80 6.80 0.0M
2021-04-09 6.80 6.40 6.40 6.80 0.0M
2021-04-08 6.80 6.52 6.40 6.40 0.0M
2021-04-07 6.80 7.00 6.45 6.80 0.1M
2021-04-06 6.40 6.79 6.40 6.80 0.3M
2021-04-01 6.20 6.40 6.00 6.40 0.4M
2021-03-31 6.40 6.56 6.13 6.20 0.4M
2021-03-30 6.40 6.64 6.06 6.40 0.2M
2021-03-29 6.60 6.68 6.01 6.40 0.6M
2021-03-26 6.60 6.80 6.08 6.64 0.3M
2021-03-25 6.60 7.20 6.16 6.60 0.8M
2021-03-24 7.60 7.87 7.87 7.60 0.0M
2021-03-23 7.60 7.90 7.20 7.40 0.7M
2021-03-22 7.60 7.90 7.41 7.60 0.2M
2021-03-19 7.60 7.90 7.90 7.60 0.0M
2021-03-18 7.60 7.98 7.90 7.60 0.1M
2021-03-17 7.80 7.47 7.37 7.60 0.2M
2021-03-16 7.80 8.32 8.28 7.80 0.0M
2021-03-15 7.80 7.80 7.80 7.80 0.0M
2021-03-12 7.20 8.32 7.40 7.80 0.2M
2021-03-11 7.20 7.52 7.08 7.20 0.0M
2021-03-10 7.40 7.48 6.92 7.20 0.5M
2021-03-09 7.40 7.40 7.40 7.40 0.0M
2021-03-08 7.40 7.52 7.20 7.40 0.0M
2021-03-05 7.40 7.46 7.24 7.40 0.0M
2021-03-04 7.40 7.47 7.25 7.40 0.1M
2021-03-03 7.40 7.25 7.25 7.40 0.0M
2021-03-02 7.40 7.48 7.25 7.40 0.1M
2021-03-01 7.40 7.52 7.20 7.40 0.2M
2021-02-26 7.60 7.28 7.21 7.40 0.1M
2021-02-25 7.80 8.00 7.41 7.60 0.1M
2021-02-24 8.40 8.17 7.40 7.80 0.2M
2021-02-23 8.40 8.84 8.00 8.40 0.2M
2021-02-22 7.80 8.70 7.64 8.40 0.3M
2021-02-19 7.80 8.72 7.72 7.80 0.6M
2021-02-18 7.00 7.92 7.20 7.80 0.3M
2021-02-17 6.80 7.60 6.68 7.18 0.4M
2021-02-16 6.80 7.12 6.66 6.80 0.2M
2021-02-15 6.80 7.08 6.68 6.80 0.1M
2021-02-12 6.80 6.99 6.68 6.80 0.1M
2021-02-11 6.80 7.04 6.65 6.80 0.3M
2021-02-10 6.40 7.78 6.45 6.80 0.5M
2021-02-09 7.20 7.38 6.94 7.20 0.0M
2021-02-08 7.20 7.41 6.92 7.20 0.2M
2021-02-05 7.40 7.32 6.90 7.20 0.2M
2021-02-04 7.40 7.60 7.20 7.40 0.1M
2021-02-03 7.40 7.53 7.22 7.40 0.1M
2021-02-02 7.40 7.32 7.20 7.40 0.1M
2021-02-01 7.60 7.72 7.20 7.20 0.3M
2021-01-29 7.60 7.92 7.38 7.60 0.1M
2021-01-28 8.00 7.68 7.20 7.60 0.1M
2021-01-27 7.80 8.00 7.20 8.00 0.6M
2021-01-26 7.80 8.00 7.20 7.22 0.5M
2021-01-25 7.80 7.88 7.60 7.80 0.1M
2021-01-22 7.80 8.30 7.41 7.80 0.3M
2021-01-21 7.80 8.00 7.62 7.80 0.3M
2021-01-20 8.40 8.39 7.60 7.80 0.4M
2021-01-19 8.40 8.44 8.08 8.40 0.1M
2021-01-18 8.40 8.49 8.00 8.00 0.3M
2021-01-15 8.40 9.44 7.73 8.40 0.5M
2021-01-14 8.20 8.80 7.62 8.20 0.4M
2021-01-13 8.20 7.60 7.60 8.20 0.0M
2021-01-12 8.40 8.38 7.60 7.60 0.1M
2021-01-11 8.00 9.20 7.60 8.40 0.9M
2021-01-08 8.00 8.57 7.62 8.00 0.2M
2021-01-07 7.80 8.35 7.12 7.60 0.4M
2021-01-06 7.20 8.40 6.57 6.88 0.4M
2021-01-05 7.40 7.56 6.48 7.20 0.5M
2021-01-04 7.80 7.76 7.00 7.22 0.1M