Team Internet Group PLC (TIG)

TIG
🏛️ イギリス →
63.10
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
2023-12-29 125.75 125.75 124.07 125.00 0.1M
2023-12-28 126.00 126.00 124.05 125.00 0.2M
2023-12-27 124.49 126.01 123.60 126.00 0.2M
2023-12-22 124.00 125.01 122.40 125.00 0.2M
2023-12-21 125.00 125.00 123.53 124.60 0.3M
2023-12-20 126.40 126.80 123.40 126.00 0.9M
2023-12-19 121.40 125.01 121.39 125.00 0.7M
2023-12-18 120.60 123.80 120.40 122.40 0.5M
2023-12-15 122.00 124.12 119.75 121.00 0.3M
2023-12-14 120.00 125.00 120.00 122.40 0.3M
2023-12-13 123.60 125.20 121.20 122.80 0.3M
2023-12-12 124.00 125.34 123.20 123.80 0.2M
2023-12-11 123.40 126.20 123.40 124.60 0.2M
2023-12-08 123.00 126.00 123.00 124.60 0.3M
2023-12-07 124.00 125.18 121.56 124.20 0.3M
2023-12-06 124.00 125.00 123.60 124.80 0.2M
2023-12-05 123.00 125.00 121.80 124.80 0.3M
2023-12-04 121.00 125.00 121.00 123.40 0.2M
2023-12-01 121.00 122.80 121.00 122.00 0.3M
2023-11-30 121.00 123.24 120.60 121.40 0.3M
2023-11-29 120.00 123.60 120.00 122.00 1.4M
2023-11-28 122.00 124.00 120.40 120.40 1.4M
2023-11-27 117.00 122.00 117.00 121.00 0.6M
2023-11-24 119.17 119.17 116.80 118.00 0.3M
2023-11-23 116.89 120.00 116.74 119.00 0.2M
2023-11-22 116.18 117.20 114.96 116.60 0.1M
2023-11-21 113.00 118.00 113.00 115.60 0.4M
2023-11-20 118.00 119.40 113.00 116.00 0.3M
2023-11-17 116.00 118.00 115.40 116.60 0.5M
2023-11-16 117.80 118.42 114.00 116.20 0.5M
2023-11-15 119.60 120.80 117.00 118.00 0.4M
2023-11-14 116.40 119.20 116.27 118.40 0.4M
2023-11-13 124.00 125.17 113.04 116.00 0.8M
2023-11-10 125.00 126.20 123.20 124.20 0.3M
2023-11-09 124.00 127.60 124.00 126.80 0.2M
2023-11-08 121.20 125.00 121.20 125.00 0.4M
2023-11-07 123.77 124.80 122.20 124.00 0.2M
2023-11-06 124.00 125.60 123.80 124.20 0.3M
2023-11-03 124.60 125.00 123.60 125.00 0.3M
2023-11-02 122.99 125.00 122.60 124.80 0.5M
2023-11-01 123.00 123.80 121.00 122.60 0.2M
2023-10-31 122.84 124.00 122.60 123.60 0.1M
2023-10-30 117.44 123.80 117.41 123.40 0.3M
2023-10-27 120.25 123.80 120.00 123.00 0.2M
2023-10-26 120.35 122.80 119.60 119.60 0.4M
2023-10-25 119.79 122.40 118.20 120.80 0.5M
2023-10-24 120.60 120.86 115.20 119.40 0.5M
2023-10-23 123.20 125.00 118.60 120.40 0.4M
2023-10-20 123.52 125.00 122.00 123.60 0.4M
2023-10-19 124.20 124.20 122.51 123.60 0.4M
2023-10-18 124.00 124.60 123.40 124.20 0.4M
2023-10-17 125.00 125.00 122.13 124.20 0.3M
2023-10-16 121.00 122.60 121.00 122.60 0.3M
2023-10-13 121.60 122.60 121.11 122.00 0.2M
2023-10-12 121.40 123.00 118.57 122.20 0.5M
2023-10-11 121.00 124.40 121.00 121.00 0.2M
2023-10-10 119.01 122.99 118.60 122.60 0.3M
2023-10-09 118.60 120.80 117.60 119.80 0.3M
2023-10-06 120.00 124.80 118.78 120.00 0.3M
2023-10-05 118.80 125.00 118.80 123.20 0.3M
2023-10-04 129.00 129.00 120.00 123.80 0.5M
2023-10-03 130.44 132.80 126.00 126.00 0.4M
2023-10-02 133.44 134.00 130.80 132.00 0.3M
2023-09-29 132.48 133.80 132.16 132.60 0.6M
2023-09-28 131.40 133.00 129.88 132.20 0.4M
2023-09-27 131.00 132.60 130.51 132.00 0.5M
2023-09-26 131.00 133.00 130.00 130.40 1.4M
2023-09-25 132.89 136.40 130.12 132.60 0.6M
2023-09-22 136.60 136.80 131.00 132.00 0.3M
2023-09-21 134.35 136.20 134.20 134.80 1.4M
2023-09-20 134.00 135.40 133.20 135.00 0.6M
2023-09-19 133.40 134.56 131.20 134.40 1.4M
2023-09-18 129.00 134.40 129.00 132.60 0.8M
2023-09-15 129.20 133.00 128.96 132.40 1.0M
2023-09-14 127.80 131.80 127.60 128.40 0.3M
2023-09-13 127.00 130.00 127.00 128.00 0.2M
2023-09-12 127.00 131.32 127.00 128.60 0.4M
2023-09-11 125.00 128.40 124.62 127.80 0.5M
2023-09-08 124.99 126.00 124.12 125.80 0.2M
2023-09-07 122.40 126.00 122.40 124.20 0.4M
2023-09-06 125.20 126.00 124.00 125.00 0.4M
2023-09-05 123.80 128.00 123.80 125.20 0.5M
2023-09-04 125.00 125.40 122.80 124.00 0.4M
2023-09-01 123.00 124.80 120.00 123.20 0.5M
2023-08-31 125.87 125.87 120.14 120.80 0.6M
2023-08-30 127.00 127.40 124.40 124.40 0.4M
2023-08-29 126.00 127.00 125.20 127.00 0.5M
2023-08-25 126.40 126.84 124.20 124.60 0.5M
2023-08-24 128.00 128.60 125.40 126.60 1.3M
2023-08-23 127.00 128.60 126.18 127.80 0.3M
2023-08-22 127.20 128.00 126.60 127.60 0.3M
2023-08-21 127.82 130.00 126.80 127.20 0.4M
2023-08-18 128.60 129.40 126.00 127.40 0.7M
2023-08-17 134.00 134.00 128.33 128.40 0.5M
2023-08-16 131.16 132.80 129.80 131.60 0.5M
2023-08-15 128.40 131.20 126.00 130.60 0.8M
2023-08-14 134.00 134.00 125.60 127.00 2.0M
2023-08-11 130.86 131.85 130.32 131.60 0.4M
2023-08-10 131.20 132.00 130.20 131.20 0.9M
2023-08-09 131.00 132.80 130.80 131.20 0.6M
2023-08-08 130.40 131.20 129.60 131.20 0.7M
2023-08-07 129.87 130.80 129.48 130.00 0.6M
2023-08-04 129.00 130.00 128.60 130.00 0.4M
2023-08-03 127.80 129.80 127.20 129.00 0.6M
2023-08-02 128.00 128.42 127.16 128.00 0.5M
2023-08-01 128.72 129.80 128.01 129.60 0.2M
2023-07-31 129.80 129.80 127.40 128.00 0.8M
2023-07-28 127.00 128.40 127.00 128.00 0.4M
2023-07-27 128.24 128.24 126.19 127.60 0.3M
2023-07-26 129.00 129.00 126.00 126.80 0.3M
2023-07-25 129.60 129.60 125.60 126.00 1.3M
2023-07-24 127.00 129.40 124.60 128.20 2.2M
2023-07-21 127.00 128.60 126.00 127.40 0.6M
2023-07-20 128.80 129.60 126.60 127.40 0.5M
2023-07-19 126.75 129.20 126.32 129.20 0.3M
2023-07-18 127.80 127.80 125.00 125.40 0.3M
2023-07-17 125.00 126.80 124.20 125.20 2.3M
2023-07-14 127.00 127.00 123.60 125.80 0.4M
2023-07-13 123.80 125.27 123.60 124.20 2.9M
2023-07-12 122.82 124.80 122.00 123.80 0.8M
2023-07-11 122.40 124.51 121.73 122.60 0.8M
2023-07-10 117.40 122.60 117.40 122.40 3.2M
2023-07-07 114.60 118.00 114.00 117.40 0.6M
2023-07-06 114.00 117.00 114.00 114.80 7.2M
2023-07-05 114.00 115.60 114.00 115.00 0.8M
2023-07-04 116.40 117.00 115.00 115.00 1.1M
2023-07-03 117.20 121.00 114.60 116.20 1.6M
2023-06-30 112.80 116.80 112.58 115.80 0.6M
2023-06-29 111.00 113.00 110.40 112.80 0.4M
2023-06-28 114.00 114.00 110.60 111.20 0.2M
2023-06-27 111.20 111.96 110.20 110.40 0.4M
2023-06-26 115.00 115.00 109.30 110.60 1.2M
2023-06-23 111.80 112.70 110.60 111.20 1.0M
2023-06-22 110.80 112.00 110.00 112.00 0.4M
2023-06-21 111.80 111.80 110.60 110.80 0.7M
2023-06-20 115.40 115.40 111.00 112.00 0.6M
2023-06-19 117.00 117.00 114.00 114.00 0.2M
2023-06-16 115.00 117.80 115.00 115.40 0.6M
2023-06-15 115.80 117.60 114.40 115.00 0.5M
2023-06-14 114.00 117.00 112.40 115.40 2.2M
2023-06-13 110.28 114.00 110.27 113.00 0.8M
2023-06-12 109.00 113.40 108.32 111.80 1.4M
2023-06-09 109.40 109.60 108.00 109.00 0.7M
2023-06-08 111.66 111.66 107.43 109.60 0.5M
2023-06-07 113.40 113.40 110.40 110.40 0.6M
2023-06-06 114.20 114.60 113.20 113.20 0.4M
2023-06-05 113.60 115.60 112.40 114.40 0.5M
2023-06-02 114.00 114.00 112.60 113.60 0.5M
2023-06-01 115.00 115.00 111.68 112.60 0.5M
2023-05-31 110.60 113.00 109.55 112.40 0.8M
2023-05-30 115.00 115.00 111.17 111.20 0.5M
2023-05-26 113.80 115.00 112.00 112.20 0.5M
2023-05-25 118.40 118.40 113.60 113.80 0.4M
2023-05-24 115.60 115.80 114.20 114.80 0.5M
2023-05-23 118.20 118.20 113.80 115.80 0.3M
2023-05-22 116.40 116.40 113.20 114.40 0.6M
2023-05-19 117.00 117.00 114.20 115.40 4.0M
2023-05-18 115.58 118.00 112.80 115.80 3.2M
2023-05-17 115.50 115.60 113.40 113.40 0.5M
2023-05-16 114.60 115.00 112.60 114.00 0.7M
2023-05-15 116.00 116.78 111.21 112.80 1.1M
2023-05-12 112.46 115.97 111.40 114.40 0.8M
2023-05-11 112.60 113.60 108.80 111.20 1.1M
2023-05-10 113.60 114.96 111.20 112.00 0.5M
2023-05-09 116.00 118.40 113.40 113.40 1.2M
2023-05-05 119.00 119.00 115.40 116.20 0.3M
2023-05-04 117.00 118.80 115.80 116.20 2.1M
2023-05-03 119.00 119.00 115.00 117.40 1.9M
2023-05-02 121.20 121.20 117.29 118.80 0.3M
2023-04-28 121.20 121.20 117.80 118.60 0.5M
2023-04-27 116.20 120.40 116.20 118.20 1.1M
2023-04-26 120.16 120.16 116.00 116.40 0.6M
2023-04-25 113.20 121.00 113.10 119.40 2.0M
2023-04-24 126.60 127.00 111.80 113.00 2.7M
2023-04-21 120.00 124.52 117.40 122.60 1.0M
2023-04-20 124.04 124.04 120.40 120.40 0.4M
2023-04-19 124.94 125.68 122.80 122.80 0.5M
2023-04-18 127.00 127.00 123.20 124.00 0.8M
2023-04-17 121.00 127.60 121.00 124.60 0.4M
2023-04-14 125.00 125.00 122.13 123.00 0.3M
2023-04-13 123.21 124.80 120.00 124.00 4.4M
2023-04-12 121.00 124.92 121.00 123.00 0.3M
2023-04-11 125.80 125.80 121.66 123.20 0.2M
2023-04-06 123.00 126.80 122.54 123.60 0.2M
2023-04-05 124.96 125.60 123.00 124.60 0.5M
2023-04-04 126.00 126.80 121.02 124.00 1.2M
2023-04-03 126.20 130.00 125.60 125.60 0.7M
2023-03-31 129.63 131.00 128.75 129.50 1.7M
2023-03-30 131.00 131.50 127.00 130.00 0.8M
2023-03-29 130.50 132.50 130.00 130.50 0.2M
2023-03-28 135.50 136.00 130.00 130.00 1.3M
2023-03-27 135.00 136.00 133.88 135.00 0.1M
2023-03-24 136.00 136.33 132.00 135.00 0.2M
2023-03-23 136.50 137.00 135.48 136.00 0.4M
2023-03-22 128.00 140.00 128.00 137.00 2.1M
2023-03-21 129.50 132.12 128.53 131.50 0.2M
2023-03-20 128.00 131.50 126.50 129.00 0.3M
2023-03-17 128.00 132.00 128.00 130.50 0.3M
2023-03-16 126.00 131.50 126.00 131.00 0.4M
2023-03-15 130.06 133.55 126.00 128.00 0.6M
2023-03-14 131.50 134.00 129.00 132.00 0.3M
2023-03-13 135.00 135.78 128.00 129.50 1.3M
2023-03-10 137.50 137.70 134.00 135.50 1.2M
2023-03-09 140.00 141.50 138.00 138.00 0.2M
2023-03-08 140.00 140.00 133.60 139.00 5.8M
2023-03-07 140.00 142.50 139.50 140.00 0.3M
2023-03-06 148.00 148.00 140.50 140.50 0.5M
2023-03-03 143.00 145.00 141.50 143.50 0.9M
2023-03-02 136.50 142.50 136.50 141.00 0.6M
2023-03-01 137.50 138.00 136.50 137.00 0.7M
2023-02-28 137.50 138.75 136.17 137.50 0.7M
2023-02-27 140.00 147.00 135.87 137.50 2.0M
2023-02-24 133.50 140.00 133.50 139.50 1.0M
2023-02-23 129.00 136.00 128.00 133.50 1.4M
2023-02-22 129.00 129.88 127.00 129.00 0.8M
2023-02-21 128.00 130.50 128.00 129.50 1.5M
2023-02-20 131.58 133.13 128.50 129.50 0.3M
2023-02-17 132.50 133.00 130.42 132.00 0.3M
2023-02-16 130.50 135.00 130.50 134.00 0.9M
2023-02-15 136.00 136.00 129.00 130.50 0.2M
2023-02-14 134.50 135.50 131.00 132.00 0.6M
2023-02-13 132.00 134.50 132.00 134.00 0.5M
2023-02-10 138.00 138.00 130.00 131.50 0.7M
2023-02-09 139.00 139.50 136.50 138.50 0.6M
2023-02-08 136.00 139.00 136.00 138.00 0.7M
2023-02-07 143.00 143.00 137.00 138.00 0.5M
2023-02-06 140.00 142.85 138.50 140.00 0.9M
2023-02-03 142.00 144.00 141.26 143.50 0.2M
2023-02-02 142.00 145.00 142.00 143.00 0.4M
2023-02-01 140.00 144.50 140.00 144.00 0.4M
2023-01-31 146.00 147.50 141.00 144.00 0.7M
2023-01-30 149.50 152.20 145.00 145.50 1.1M
2023-01-27 143.00 144.60 141.00 143.00 0.9M
2023-01-26 145.50 145.50 141.00 142.00 0.7M
2023-01-25 145.50 146.17 141.00 142.50 0.3M
2023-01-24 148.50 150.26 144.50 145.00 0.4M
2023-01-23 144.50 147.50 142.03 146.00 0.4M
2023-01-20 143.00 148.00 140.00 144.00 3.6M
2023-01-19 143.00 147.50 143.00 146.50 0.2M
2023-01-18 154.00 154.00 143.00 145.00 1.0M
2023-01-17 155.50 156.00 153.50 154.00 0.5M
2023-01-16 153.50 156.00 153.26 155.00 1.2M
2023-01-13 158.50 158.50 153.50 153.50 1.4M
2023-01-12 156.00 160.00 155.50 158.50 2.1M
2023-01-11 153.50 156.00 153.00 156.00 1.2M
2023-01-10 157.00 159.28 154.00 154.00 1.1M
2023-01-09 158.00 159.00 154.00 159.00 0.6M
2023-01-06 153.56 158.00 152.43 155.00 1.3M
2023-01-05 157.00 157.00 150.00 153.50 1.3M
2023-01-04 159.00 159.00 148.00 152.50 1.4M
2023-01-03 156.50 159.50 154.00 157.00 1.3M