Tap Global Group PLC (TAPT)

TAPT
🏛️ イギリス →
1.80
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 6.25 6.40 6.00 6.25 0.9M
2021-12-30 6.42 6.45 6.20 6.25 0.4M
2021-12-29 4.90 6.70 5.04 6.42 1.8M
2021-12-24 4.95 5.17 4.83 4.90 0.2M
2021-12-23 4.20 5.20 4.20 4.95 1.5M
2021-12-22 3.70 4.39 3.71 4.20 0.6M
2021-12-21 3.80 3.74 3.52 3.70 0.7M
2021-12-20 3.75 4.00 3.70 3.80 2.0M
2021-12-17 3.75 3.77 3.30 3.75 0.4M
2021-12-16 3.40 3.90 3.42 3.75 0.7M
2021-12-15 3.55 3.44 3.30 3.40 0.7M
2021-12-14 3.60 3.57 3.40 3.55 0.3M
2021-12-13 3.40 3.75 3.50 3.60 0.9M
2021-12-10 3.55 3.60 3.31 3.40 0.5M
2021-12-09 3.55 3.75 3.45 3.55 3.4M
2021-12-08 3.65 3.72 3.40 3.55 1.1M
2021-12-07 3.65 3.75 3.50 3.65 0.4M
2021-12-06 4.05 4.00 3.55 3.65 1.1M
2021-12-03 4.00 4.88 3.88 4.05 3.5M
2021-12-02 3.90 3.80 3.80 3.90 0.2M
2021-12-01 3.90 3.80 3.80 3.90 0.0M
2021-11-30 3.85 3.90 3.82 3.90 0.3M
2021-11-29 3.90 3.80 3.80 3.85 0.0M
2021-11-26 3.90 3.90 3.90 3.90 0.0M
2021-11-25 3.90 3.95 3.80 3.90 0.1M
2021-11-24 4.10 4.04 4.02 3.90 0.0M
2021-11-23 4.10 3.80 3.80 4.10 0.2M
2021-11-22 4.40 4.32 3.90 4.10 0.6M
2021-11-19 4.40 4.30 4.30 4.40 0.0M
2021-11-18 4.40 4.34 4.01 4.40 0.7M
2021-11-17 4.55 4.68 4.30 4.40 1.0M
2021-11-16 4.40 4.69 4.49 4.55 0.1M
2021-11-15 4.20 4.50 4.23 4.40 0.6M
2021-11-12 3.90 4.29 3.98 4.20 1.6M
2021-11-11 3.85 3.98 3.82 3.90 0.2M
2021-11-10 3.85 3.81 3.81 3.85 0.3M
2021-11-09 3.85 3.84 3.65 3.85 0.7M
2021-11-08 4.10 4.13 2.66 3.85 1.5M
2021-11-05 3.75 4.10 3.70 4.10 1.1M
2021-11-04 3.85 3.78 3.50 3.75 2.9M
2021-11-03 3.85 3.95 3.70 3.85 0.9M
2021-11-02 3.90 3.90 3.70 3.80 0.6M
2021-11-01 4.00 3.90 3.90 3.90 0.0M
2021-10-29 4.10 4.01 3.85 4.00 0.1M
2021-10-28 4.10 4.10 4.05 4.10 0.0M
2021-10-27 4.30 4.29 4.01 4.10 0.5M
2021-10-26 4.30 4.29 4.29 4.30 0.0M
2021-10-25 4.30 4.30 4.12 4.30 0.2M
2021-10-22 4.30 4.30 4.30 4.30 0.0M
2021-10-21 4.35 4.10 4.10 4.30 0.2M
2021-10-20 4.30 4.33 4.23 4.35 0.1M
2021-10-19 4.30 4.36 4.33 4.30 0.0M
2021-10-18 4.15 4.35 4.25 4.30 0.5M
2021-10-15 4.20 4.28 4.00 4.15 0.2M
2021-10-14 4.30 4.35 4.00 4.20 0.1M
2021-10-13 4.30 4.20 4.20 4.30 0.0M
2021-10-12 4.30 4.20 4.20 4.30 0.0M
2021-10-11 4.30 4.34 4.20 4.30 0.1M
2021-10-08 4.30 4.20 4.20 4.30 0.0M
2021-10-07 4.40 4.42 4.10 4.30 0.1M
2021-10-06 4.40 4.40 4.40 4.40 0.0M
2021-10-05 4.40 4.40 4.40 4.40 0.0M
2021-10-04 4.40 4.45 4.44 4.40 0.1M
2021-10-01 4.40 4.45 4.20 4.40 0.4M
2021-09-30 4.40 4.47 4.40 4.40 0.4M
2021-09-29 4.40 4.33 4.33 4.40 0.1M
2021-09-28 4.40 4.42 4.20 4.40 1.0M
2021-09-27 4.70 4.80 4.20 4.40 3.0M
2021-09-24 4.80 4.70 4.50 4.70 0.5M
2021-09-23 4.95 4.90 4.86 4.80 0.6M
2021-09-22 5.75 5.60 4.00 4.95 2.2M
2021-09-21 6.12 5.88 5.05 5.75 0.2M
2021-09-20 6.12 6.12 5.85 6.12 0.1M
2021-09-17 6.15 6.00 6.00 6.12 0.1M
2021-09-16 6.15 6.20 6.05 6.15 0.1M
2021-09-15 6.38 6.35 6.25 6.15 0.1M
2021-09-14 6.60 6.38 6.38 6.38 0.0M
2021-09-13 6.62 6.50 6.50 6.60 0.0M
2021-09-10 6.75 6.50 6.50 6.62 0.0M
2021-09-09 6.88 6.50 6.50 6.75 0.1M
2021-09-08 6.88 6.95 6.50 6.88 0.7M
2021-09-07 6.90 6.94 6.80 6.88 0.1M
2021-09-06 6.90 6.98 6.83 6.90 0.3M
2021-09-03 6.88 7.00 6.87 6.90 0.3M
2021-09-02 6.80 7.25 6.75 6.88 1.2M
2021-09-01 6.70 6.61 6.61 6.80 0.1M
2021-08-31 6.65 6.72 6.50 6.70 0.2M
2021-08-27 6.65 6.65 6.65 6.65 0.0M
2021-08-26 6.75 6.74 6.53 6.65 0.4M
2021-08-25 6.75 6.72 6.54 6.75 0.1M
2021-08-24 6.75 6.75 6.75 6.75 0.0M
2021-08-23 6.75 6.87 6.50 6.75 0.3M
2021-08-20 6.75 6.86 6.55 6.75 0.1M
2021-08-19 6.10 7.25 6.20 6.75 0.6M
2021-08-18 6.10 6.18 6.06 6.10 0.1M
2021-08-17 5.75 6.10 5.60 6.10 0.2M
2021-08-16 5.60 5.90 5.50 5.75 0.7M
2021-08-13 5.45 5.70 5.58 5.60 0.1M
2021-08-12 5.40 5.58 5.00 5.45 2.0M
2021-08-11 5.58 5.55 5.30 5.40 0.4M
2021-08-10 5.58 5.55 5.45 5.58 0.3M
2021-08-09 5.58 5.58 5.41 5.58 0.3M
2021-08-06 5.58 5.65 5.41 5.58 1.2M
2021-08-05 5.58 5.58 5.41 5.58 0.1M
2021-08-04 5.58 5.58 5.40 5.58 0.1M
2021-08-03 5.62 5.50 5.50 5.58 0.3M
2021-08-02 5.70 5.67 5.50 5.62 0.3M
2021-07-30 5.70 5.58 5.57 5.70 0.2M
2021-07-29 5.70 5.88 5.50 5.70 0.7M
2021-07-28 5.70 5.90 5.50 5.70 0.6M
2021-07-27 5.70 5.66 5.50 5.70 0.5M
2021-07-26 5.60 5.70 5.35 5.70 0.4M
2021-07-23 5.60 5.70 5.50 5.60 0.5M
2021-07-22 5.62 5.67 5.50 5.60 0.2M
2021-07-21 5.65 5.62 5.62 5.62 0.0M
2021-07-20 5.92 5.75 5.60 5.65 0.6M
2021-07-19 6.10 6.17 6.00 5.92 0.5M
2021-07-16 6.10 6.15 6.00 6.10 0.5M
2021-07-15 6.10 6.10 5.95 6.10 0.2M
2021-07-14 6.10 6.10 6.00 6.10 0.7M
2021-07-13 6.40 6.37 5.90 6.10 1.9M
2021-07-12 6.85 6.70 6.00 6.40 1.1M
2021-07-09 6.80 6.86 6.60 6.85 0.5M
2021-07-08 6.90 6.75 6.60 6.80 0.9M
2021-07-07 6.90 6.86 6.64 6.90 0.2M
2021-07-06 6.95 6.90 6.80 6.90 0.5M
2021-07-05 7.50 7.20 6.90 6.95 0.8M
2021-07-02 7.42 7.60 7.32 7.50 0.4M
2021-07-01 7.42 7.60 7.34 7.42 0.8M
2021-06-30 7.38 7.54 7.25 7.42 0.2M
2021-06-29 7.60 7.54 7.26 7.38 0.3M
2021-06-28 7.40 7.90 7.40 7.60 0.9M
2021-06-25 7.30 7.60 7.20 7.40 1.6M
2021-06-24 7.42 7.57 7.10 7.30 0.9M
2021-06-23 7.85 7.70 6.50 7.38 1.3M
2021-06-22 8.20 8.07 7.70 7.85 0.3M
2021-06-21 7.40 8.40 7.50 8.20 1.4M
2021-06-18 6.25 7.50 6.12 7.40 2.2M
2021-06-17 6.40 6.39 6.00 6.25 0.3M
2021-06-16 6.45 6.46 6.09 6.40 0.7M
2021-06-15 6.45 6.46 6.40 6.45 0.2M
2021-06-14 6.45 6.75 6.42 6.45 0.6M
2021-06-11 6.53 6.52 6.40 6.45 0.4M
2021-06-10 6.45 6.52 6.50 6.58 0.2M
2021-06-09 6.58 6.52 6.44 6.45 0.1M
2021-06-08 6.58 6.51 6.51 6.58 0.1M
2021-06-07 6.62 6.59 6.30 6.58 0.1M
2021-06-04 6.62 6.61 6.61 6.62 0.1M
2021-06-03 6.75 6.72 6.51 6.62 0.4M
2021-06-02 6.75 7.00 6.55 6.75 0.9M
2021-06-01 6.75 7.00 6.62 6.75 0.2M
2021-05-28 6.42 6.80 6.39 6.70 0.7M
2021-05-27 6.40 6.57 6.28 6.42 1.2M
2021-05-26 6.62 6.62 5.75 6.40 1.5M
2021-05-25 6.62 6.75 6.50 6.62 1.5M
2021-05-24 6.75 6.80 6.50 6.62 0.9M
2021-05-21 6.25 6.78 6.45 6.75 2.7M
2021-05-20 6.20 6.25 5.75 6.25 1.1M
2021-05-19 6.60 6.60 5.58 5.94 0.9M
2021-05-18 6.70 6.98 6.70 6.97 0.3M
2021-05-17 7.10 7.10 6.61 7.00 0.9M
2021-05-14 6.47 7.00 6.47 7.00 1.1M
2021-05-13 6.33 6.46 6.30 6.45 0.9M
2021-05-12 6.47 6.60 6.25 6.50 2.5M
2021-05-11 6.92 6.94 6.36 6.50 1.5M
2021-05-10 7.00 7.00 6.70 6.92 1.3M
2021-05-07 6.93 7.00 6.50 7.00 2.9M
2021-05-06 6.50 7.00 6.50 6.73 7.8M
2021-05-05 6.88 7.00 6.50 6.85 3.0M
2021-05-04 6.87 6.99 6.75 6.75 1.4M
2021-04-30 7.00 7.14 6.00 6.83 2.4M
2021-04-29 7.05 7.15 7.03 7.05 0.7M
2021-04-28 7.15 7.50 7.00 7.35 3.0M
2021-04-27 7.99 7.99 6.90 7.50 4.2M
2021-04-26 8.22 8.25 7.80 8.00 6.5M
2021-04-23 8.09 8.47 8.00 8.00 1.6M
2021-04-22 7.85 8.19 7.75 8.00 3.2M
2021-04-21 7.35 7.85 7.16 7.81 4.0M
2021-04-20 7.55 7.55 6.90 7.05 1.5M
2021-04-19 7.30 7.60 7.30 7.55 2.0M
2021-04-16 7.62 7.70 7.30 7.60 1.3M
2021-04-15 7.73 7.75 7.03 7.50 1.9M
2021-04-14 8.00 8.25 7.50 8.00 2.6M
2021-04-13 8.14 8.25 8.00 8.00 3.7M
2021-04-12 8.39 8.39 7.97 8.00 8.7M
2021-04-09 8.00 9.00 7.50 7.70 13.0M
2021-04-08 7.54 7.70 6.70 7.50 11.0M
2021-04-07 7.74 8.00 7.50 7.54 6.1M
2021-04-06 8.10 8.10 7.01 7.50 3.7M
2021-04-01 9.00 9.48 8.50 8.62 3.7M
2021-03-31 9.37 9.40 9.00 9.15 0.2M
2021-03-30 9.70 9.70 9.00 9.25 0.1M
2021-03-29 10.20 10.20 9.20 9.35 1.3M
2021-03-26 9.59 10.20 9.52 9.85 6.7M
2021-03-25 9.90 10.60 9.30 9.55 2.0M
2021-03-24 10.11 10.12 9.50 10.03 2.1M
2021-03-23 9.05 10.80 8.40 10.12 6.3M
2021-03-22 8.09 9.80 7.30 9.15 8.1M
2021-03-19 8.29 8.50 8.20 8.35 4.1M
2021-03-18 7.52 8.70 7.05 8.25 6.8M
2021-03-17 7.00 8.09 6.50 8.05 7.8M
2021-03-16 6.78 7.64 6.75 7.55 9.6M
2021-03-15 4.65 7.50 4.65 7.05 20.8M
2021-03-12 4.68 5.75 4.10 5.55 19.6M
2021-03-11 4.70 4.70 4.00 4.55 7.4M
2021-03-10 4.60 5.50 4.25 4.65 12.5M
2021-03-09 4.30 5.14 4.30 5.10 2.2M
2021-03-08 4.04 4.50 3.50 4.03 2.1M
2021-03-05 3.68 4.13 3.40 4.03 5.7M
2021-03-04 3.65 4.00 3.50 3.60 1.4M
2021-03-03 4.11 4.11 3.50 3.60 0.7M
2021-03-02 0.85 5.60 0.85 4.12 8.2M
2021-03-01 0.82 0.82 0.82 0.82 0.0M
2021-02-26 0.82 0.82 0.82 0.82 0.0M
2021-02-25 0.82 0.82 0.82 0.82 0.0M
2021-02-24 0.82 0.82 0.82 0.82 0.0M
2021-02-23 0.82 0.82 0.82 0.82 0.0M
2021-02-22 0.82 0.82 0.82 0.82 0.0M
2021-02-19 0.82 0.82 0.82 0.82 0.0M
2021-02-18 0.82 0.82 0.82 0.82 0.0M
2021-02-17 0.82 0.82 0.82 0.82 0.0M
2021-02-16 0.82 0.82 0.82 0.82 0.0M
2021-02-15 0.82 0.82 0.82 0.82 0.0M
2021-02-12 0.82 0.82 0.82 0.82 0.0M
2021-02-11 0.82 0.82 0.82 0.82 0.0M
2021-02-10 0.82 0.82 0.82 0.82 0.0M
2021-02-09 0.82 0.82 0.82 0.82 0.0M
2021-02-08 0.82 0.82 0.82 0.82 0.0M
2021-02-05 0.82 0.82 0.82 0.82 0.0M
2021-02-04 0.85 0.85 0.85 0.85 0.0M
2021-02-03 0.85 0.85 0.85 0.85 0.0M
2021-02-02 0.85 0.85 0.85 0.85 0.0M
2021-02-01 0.85 0.85 0.85 0.85 0.0M
2021-01-29 0.85 0.85 0.85 0.85 0.0M
2021-01-28 0.85 0.85 0.85 0.85 0.0M
2021-01-27 0.85 0.85 0.85 0.85 0.0M
2021-01-26 0.85 0.85 0.85 0.85 0.0M
2021-01-25 0.85 0.85 0.85 0.85 0.0M
2021-01-22 0.85 0.85 0.85 0.85 0.0M
2021-01-21 0.85 0.85 0.85 0.85 0.0M
2021-01-20 0.85 0.85 0.85 0.85 0.0M
2021-01-19 0.85 0.85 0.85 0.85 0.0M
2021-01-18 0.85 0.85 0.85 0.85 0.0M
2021-01-15 0.85 0.85 0.85 0.85 0.0M
2021-01-14 0.85 0.85 0.85 0.85 0.0M
2021-01-13 0.80 0.80 0.80 0.85 0.0M
2021-01-12 0.85 0.85 0.85 0.85 0.0M
2021-01-11 0.85 0.85 0.85 0.85 0.0M
2021-01-08 0.85 0.85 0.85 0.85 0.0M
2021-01-07 0.85 0.85 0.85 0.85 0.0M
2021-01-06 0.85 0.85 0.85 0.85 0.0M
2021-01-05 0.85 0.85 0.85 0.85 0.0M
2021-01-04 0.85 0.85 0.85 0.85 0.0M