テスコ PLC (TSCO)

TSCO
🏛️ イギリス →
441.40
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
2023-12-29 289.90 290.50 289.00 290.50 7.8M
2023-12-28 289.90 290.10 217.53 289.00 8.3M
2023-12-27 287.50 290.20 285.00 289.20 11.6M
2023-12-22 288.00 288.30 286.40 286.70 5.9M
2023-12-21 288.00 290.30 286.40 287.30 8.4M
2023-12-20 290.70 292.00 284.40 288.60 16.3M
2023-12-19 284.20 286.90 281.40 286.10 79.8M
2023-12-18 281.10 284.90 281.10 283.50 12.1M
2023-12-15 288.00 289.80 282.64 282.70 36.1M
2023-12-14 287.30 294.90 225.03 288.10 53.1M
2023-12-13 287.60 292.30 287.60 289.00 30.1M
2023-12-12 291.00 292.70 288.80 289.30 13.2M
2023-12-11 288.10 291.30 287.50 290.50 12.1M
2023-12-08 286.80 291.30 286.80 287.90 10.3M
2023-12-07 287.50 289.00 285.00 288.50 13.2M
2023-12-06 282.30 287.50 282.30 286.70 41.7M
2023-12-05 282.80 285.50 279.30 284.10 9.8M
2023-12-04 281.30 282.30 277.80 281.20 14.2M
2023-12-01 280.00 283.60 278.80 279.60 13.4M
2023-11-30 284.00 286.20 283.20 285.80 27.7M
2023-11-29 283.60 284.70 282.50 284.40 9.6M
2023-11-28 283.60 286.90 281.60 283.80 11.6M
2023-11-27 285.40 285.40 282.00 284.60 15.1M
2023-11-24 278.80 283.90 276.90 283.80 24.9M
2023-11-23 280.40 280.90 277.50 280.00 6.0M
2023-11-22 278.10 280.05 275.30 279.80 21.4M
2023-11-21 276.70 277.00 273.40 276.50 6.9M
2023-11-20 276.20 277.70 274.50 274.70 6.7M
2023-11-17 275.40 287.00 274.20 276.00 12.5M
2023-11-16 277.10 281.00 273.70 275.30 11.0M
2023-11-15 279.20 280.90 273.50 273.50 25.7M
2023-11-14 283.50 283.50 278.60 278.60 13.2M
2023-11-13 278.60 281.90 276.10 281.50 10.7M
2023-11-10 277.60 281.00 276.70 277.70 12.7M
2023-11-09 277.50 279.70 276.10 279.30 8.3M
2023-11-08 277.20 281.10 276.10 278.00 15.1M
2023-11-07 275.70 278.10 273.90 277.00 21.2M
2023-11-06 275.80 277.40 273.10 275.90 65.8M
2023-11-03 276.60 277.30 272.30 275.80 12.0M
2023-11-02 277.00 279.80 269.40 274.00 20.2M
2023-11-01 272.30 274.00 269.00 271.00 18.5M
2023-10-31 272.10 272.90 268.70 269.70 51.5M
2023-10-30 274.30 275.20 270.00 270.00 18.2M
2023-10-27 273.00 274.90 271.00 272.40 11.6M
2023-10-26 269.90 276.70 269.90 273.10 16.6M
2023-10-25 272.00 272.90 269.80 272.30 8.7M
2023-10-24 269.20 274.00 269.20 272.60 12.6M
2023-10-23 271.90 274.00 269.40 272.00 10.3M
2023-10-20 272.50 273.80 270.70 272.70 17.8M
2023-10-19 274.60 276.80 272.10 273.90 13.4M
2023-10-18 274.70 278.20 273.00 275.30 10.6M
2023-10-17 274.40 279.90 272.60 276.10 15.2M
2023-10-16 274.50 278.70 273.80 274.30 23.9M
2023-10-13 279.40 281.30 275.60 275.60 13.7M
2023-10-12 279.50 283.40 276.80 279.20 15.4M
2023-10-11 277.10 281.90 277.10 281.10 11.6M
2023-10-10 272.40 280.40 272.40 280.40 18.1M
2023-10-09 278.00 280.10 273.80 274.40 20.8M
2023-10-06 279.00 283.60 276.10 278.40 15.8M
2023-10-05 273.70 281.90 272.70 280.40 22.4M
2023-10-04 262.20 271.70 261.00 270.70 44.1M
2023-10-03 261.50 261.80 258.60 259.60 16.8M
2023-10-02 263.20 267.80 261.00 261.80 14.3M
2023-09-29 265.60 267.70 264.00 264.20 18.9M
2023-09-28 265.10 266.10 262.80 264.60 14.4M
2023-09-27 270.60 270.60 265.30 265.30 29.5M
2023-09-26 268.90 270.60 267.69 270.10 12.5M
2023-09-25 270.30 272.30 267.48 268.80 8.7M
2023-09-22 268.00 271.79 267.30 270.90 12.9M
2023-09-21 269.40 270.80 267.95 269.50 50.0M
2023-09-20 273.10 274.80 268.90 270.50 15.0M
2023-09-19 271.30 273.50 271.00 273.10 15.0M
2023-09-18 270.50 271.94 269.60 271.50 7.7M
2023-09-15 269.10 271.70 268.59 270.70 46.0M
2023-09-14 264.40 267.60 263.40 266.90 8.0M
2023-09-13 262.30 264.50 261.80 263.70 8.1M
2023-09-12 260.00 264.00 260.00 262.50 8.3M
2023-09-11 258.90 262.20 257.80 259.70 22.4M
2023-09-08 256.10 258.90 254.80 258.60 12.2M
2023-09-07 254.70 257.30 254.10 255.50 10.7M
2023-09-06 256.00 258.14 254.20 257.00 9.7M
2023-09-05 260.00 260.00 255.60 256.30 29.9M
2023-09-04 266.00 266.80 263.20 263.80 5.6M
2023-09-01 266.60 268.60 264.50 264.70 9.5M
2023-08-31 265.20 267.70 264.54 265.70 21.6M
2023-08-30 264.80 264.90 262.80 264.20 6.3M
2023-08-29 262.10 264.00 259.66 263.60 18.1M
2023-08-25 256.00 261.80 255.41 260.10 12.6M
2023-08-24 255.40 257.70 253.40 255.20 9.9M
2023-08-23 251.00 254.40 251.00 253.30 18.7M
2023-08-22 252.50 253.70 249.50 250.80 9.2M
2023-08-21 249.90 255.10 249.90 252.00 13.3M
2023-08-18 245.50 250.60 244.50 249.70 17.0M
2023-08-17 248.80 250.06 246.50 246.50 7.9M
2023-08-16 247.50 250.70 247.20 249.80 20.0M
2023-08-15 249.90 250.40 246.40 248.00 8.0M
2023-08-14 250.90 251.20 248.80 250.40 10.1M
2023-08-11 253.80 254.50 251.10 251.20 14.3M
2023-08-10 253.10 255.70 252.60 254.80 12.0M
2023-08-09 254.10 254.10 251.50 251.60 32.3M
2023-08-08 250.80 252.70 250.50 252.00 12.0M
2023-08-07 249.60 252.40 249.02 251.80 7.0M
2023-08-04 251.30 253.10 248.90 250.50 10.7M
2023-08-03 254.40 255.30 251.20 251.40 52.5M
2023-08-02 257.20 258.10 254.20 255.00 8.6M
2023-08-01 257.90 260.20 257.60 258.80 6.7M
2023-07-31 261.30 261.70 258.00 258.00 10.9M
2023-07-28 260.00 262.50 260.00 261.40 12.4M
2023-07-27 264.00 264.80 259.70 260.70 48.3M
2023-07-26 260.40 263.60 259.70 263.30 8.6M
2023-07-25 260.90 261.70 259.30 260.00 7.0M
2023-07-24 258.70 262.80 258.70 261.40 21.1M
2023-07-21 260.40 263.20 259.40 260.20 11.1M
2023-07-20 257.10 262.20 257.00 259.90 12.5M
2023-07-19 253.40 258.40 252.34 257.10 9.4M
2023-07-18 248.50 251.40 248.20 251.20 8.2M
2023-07-17 250.00 251.00 247.90 248.90 8.7M
2023-07-14 248.40 251.30 248.40 250.00 8.8M
2023-07-13 251.70 252.04 248.70 249.20 9.3M
2023-07-12 245.80 250.90 245.60 250.40 18.4M
2023-07-11 246.40 247.40 244.20 245.40 22.5M
2023-07-10 245.80 248.30 245.00 246.40 7.5M
2023-07-07 248.10 248.40 244.70 246.40 8.9M
2023-07-06 248.80 250.20 247.85 249.30 13.1M
2023-07-05 246.80 251.10 245.68 248.80 11.7M
2023-07-04 253.40 253.40 247.80 247.80 50.5M
2023-07-03 250.90 252.40 249.20 252.00 9.9M
2023-06-30 246.00 249.90 245.60 248.40 11.7M
2023-06-29 255.90 255.90 246.90 246.90 23.8M
2023-06-28 253.50 257.00 252.80 255.90 10.7M
2023-06-27 251.40 253.60 250.47 252.60 12.5M
2023-06-26 249.70 252.50 249.20 251.80 12.7M
2023-06-23 249.50 250.10 247.30 248.80 23.8M
2023-06-22 256.90 257.90 248.50 248.90 18.7M
2023-06-21 258.40 260.30 257.00 258.60 8.5M
2023-06-20 258.00 264.40 256.70 258.70 11.9M
2023-06-19 261.50 262.00 258.00 258.80 15.6M
2023-06-16 264.40 264.50 260.30 262.90 42.9M
2023-06-15 264.70 267.20 263.30 264.50 21.3M
2023-06-14 261.80 264.40 261.50 264.00 14.9M
2023-06-13 263.50 264.20 261.40 262.30 18.9M
2023-06-12 263.60 264.00 261.40 263.20 16.7M
2023-06-09 262.70 263.10 258.70 261.90 15.1M
2023-06-08 262.40 263.60 261.70 262.00 10.0M
2023-06-07 262.60 267.30 262.10 263.10 18.3M
2023-06-06 262.50 263.70 261.50 263.10 24.2M
2023-06-05 264.10 266.20 261.90 263.10 22.7M
2023-06-02 262.00 264.30 260.80 262.40 15.3M
2023-06-01 261.60 262.70 258.60 260.90 22.9M
2023-05-31 261.80 264.20 260.00 260.80 40.2M
2023-05-30 263.80 267.20 262.20 262.20 20.8M
2023-05-26 265.10 265.80 260.80 263.80 13.2M
2023-05-25 266.10 266.60 264.00 265.00 13.4M
2023-05-24 267.00 268.20 264.80 265.70 17.5M
2023-05-23 268.50 268.70 266.50 268.10 12.5M
2023-05-22 267.70 268.70 266.00 267.70 12.9M
2023-05-19 269.00 269.46 266.40 266.70 21.4M
2023-05-18 270.70 271.40 267.50 268.40 11.3M
2023-05-17 269.90 271.00 268.40 269.30 11.9M
2023-05-16 272.70 273.70 270.50 270.90 21.4M
2023-05-15 277.20 277.20 272.95 273.20 10.1M
2023-05-12 273.70 276.00 272.70 275.70 19.7M
2023-05-11 270.90 273.60 270.10 273.60 39.9M
2023-05-10 284.60 285.30 277.60 277.90 14.5M
2023-05-09 282.60 285.20 282.10 284.60 16.8M
2023-05-05 281.90 283.30 280.60 283.00 7.5M
2023-05-04 278.50 281.10 277.30 280.50 10.6M
2023-05-03 281.20 283.71 278.60 280.00 9.9M
2023-05-02 280.40 283.20 280.00 280.80 11.8M
2023-04-28 278.40 282.20 278.00 281.10 24.2M
2023-04-27 280.80 281.80 278.33 278.70 8.9M
2023-04-26 277.00 280.30 275.80 279.60 9.6M
2023-04-25 277.10 279.70 276.50 278.30 10.5M
2023-04-24 278.50 279.60 276.60 278.10 7.2M
2023-04-21 274.50 278.90 273.30 278.90 13.7M
2023-04-20 276.60 276.60 273.50 274.60 10.9M
2023-04-19 272.60 277.60 272.60 275.90 11.1M
2023-04-18 273.20 275.00 272.20 273.40 13.1M
2023-04-17 270.00 273.00 268.10 272.10 9.1M
2023-04-14 270.80 271.20 266.80 268.20 16.2M
2023-04-13 268.60 275.50 265.00 269.00 17.3M
2023-04-12 268.10 268.60 264.40 267.40 20.8M
2023-04-11 266.00 268.50 265.10 267.70 20.8M
2023-04-06 264.30 266.10 263.10 264.10 9.4M
2023-04-05 264.30 265.20 262.80 263.90 10.2M
2023-04-04 265.50 266.50 263.40 264.60 11.3M
2023-04-03 265.70 267.10 262.04 264.10 20.6M
2023-03-31 264.50 267.70 264.30 265.70 21.6M
2023-03-30 263.10 265.30 260.60 264.90 9.3M
2023-03-29 260.00 263.30 257.25 262.50 14.1M
2023-03-28 252.80 255.50 252.00 254.90 39.8M
2023-03-27 252.10 253.50 250.70 251.40 10.2M
2023-03-24 253.30 253.90 248.50 250.80 10.3M
2023-03-23 259.90 259.90 252.20 253.80 15.8M
2023-03-22 256.80 259.00 256.20 259.00 11.5M
2023-03-21 250.70 259.00 250.10 256.80 13.5M
2023-03-20 245.80 250.50 244.10 249.70 9.6M
2023-03-17 253.10 254.20 245.80 246.90 38.7M
2023-03-16 255.30 256.50 251.23 252.00 26.0M
2023-03-15 253.80 254.60 248.80 251.90 12.7M
2023-03-14 255.10 256.30 253.70 254.80 13.4M
2023-03-13 259.60 260.40 253.50 255.00 12.9M
2023-03-10 264.00 264.00 257.70 259.60 11.5M
2023-03-09 260.50 262.80 259.80 262.80 12.8M
2023-03-08 259.70 261.00 257.20 260.50 11.3M
2023-03-07 259.80 261.10 259.10 259.10 11.1M
2023-03-06 260.10 260.90 257.29 259.90 11.7M
2023-03-03 254.30 256.60 253.90 256.30 12.9M
2023-03-02 251.10 254.90 249.90 254.10 24.8M
2023-03-01 253.00 254.30 250.80 251.50 37.2M
2023-02-28 254.90 257.10 252.20 255.00 23.6M
2023-02-27 247.10 255.70 245.90 254.20 29.1M
2023-02-24 249.60 249.80 246.50 246.90 11.8M
2023-02-23 248.60 250.80 248.60 249.00 59.7M
2023-02-22 250.00 250.40 246.97 249.20 9.8M
2023-02-21 250.70 251.80 248.90 249.80 17.4M
2023-02-20 252.10 252.60 250.60 251.20 7.3M
2023-02-17 249.10 251.67 248.00 250.90 42.6M
2023-02-16 250.50 251.40 248.10 250.10 12.4M
2023-02-15 246.50 250.00 246.10 250.00 12.4M
2023-02-14 243.60 246.79 243.00 245.80 13.4M
2023-02-13 243.70 244.30 242.10 242.90 13.8M
2023-02-10 244.50 245.10 240.40 243.00 13.8M
2023-02-09 244.30 246.10 244.10 244.40 16.2M
2023-02-08 246.60 248.00 243.40 244.30 12.3M
2023-02-07 246.80 248.40 244.50 246.70 15.8M
2023-02-06 246.00 246.90 244.90 246.50 8.5M
2023-02-03 248.80 249.30 246.10 246.40 16.1M
2023-02-02 247.90 250.60 247.40 248.30 19.2M
2023-02-01 246.30 247.90 246.10 247.50 21.0M
2023-01-31 246.30 248.40 244.50 245.90 15.6M
2023-01-30 247.70 248.70 245.30 247.60 32.4M
2023-01-27 246.20 249.30 246.20 246.90 10.7M
2023-01-26 244.50 246.60 243.40 245.60 9.5M
2023-01-25 244.90 247.40 243.29 244.60 12.2M
2023-01-24 250.30 251.30 243.70 243.90 16.2M
2023-01-23 248.80 250.40 247.90 249.80 33.4M
2023-01-20 248.70 250.30 246.60 247.90 12.5M
2023-01-19 247.50 248.70 246.00 248.20 23.5M
2023-01-18 246.60 250.70 246.33 247.80 18.1M
2023-01-17 247.30 249.23 245.80 247.80 42.2M
2023-01-16 245.80 249.70 245.70 247.50 7.9M
2023-01-13 247.70 249.60 244.20 245.60 11.7M
2023-01-12 239.30 247.00 239.22 246.00 14.9M
2023-01-11 243.00 245.30 238.00 243.70 35.4M
2023-01-10 243.00 244.80 241.20 242.10 15.4M
2023-01-09 241.50 245.00 240.40 243.20 12.4M
2023-01-06 240.00 243.50 238.10 241.40 12.0M
2023-01-05 238.00 240.30 237.60 238.50 20.9M
2023-01-04 230.90 235.61 229.70 235.00 16.4M
2023-01-03 225.40 230.20 225.20 229.00 64.1M