THG Holdings PLC (THG)

THG
🏛️ イギリス →
37.00
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
2025-09-26 35.36 37.00 34.26 37.00 5.8M
2025-09-25 36.92 38.10 35.34 35.40 4.4M
2025-09-24 38.14 38.88 37.30 38.10 5.3M
2025-09-23 37.18 39.80 37.18 38.38 25.1M
2025-09-22 35.84 37.80 35.84 36.68 3.9M
2025-09-19 36.94 37.18 35.32 35.82 8.3M
2025-09-18 36.92 37.74 36.00 37.08 7.8M
2025-09-17 31.24 36.78 31.24 36.54 14.9M
2025-09-16 28.78 31.50 28.78 31.00 5.9M
2025-09-15 30.00 30.50 28.68 29.42 5.4M
2025-09-12 30.50 31.80 30.10 30.34 7.0M
2025-09-11 28.70 33.50 27.74 30.50 21.8M
2025-09-10 26.52 28.66 26.52 28.66 3.8M
2025-09-09 27.00 27.24 26.20 27.10 4.4M
2025-09-08 27.52 28.10 27.00 27.08 2.2M
2025-09-05 26.74 28.06 26.74 27.68 1.9M
2025-09-04 26.74 27.50 26.74 27.00 2.8M
2025-09-03 27.52 27.52 26.76 27.34 2.4M
2025-09-02 28.00 28.40 26.98 26.98 4.7M
2025-09-01 28.60 28.84 28.02 28.08 1.8M
2025-08-29 29.42 29.86 28.54 28.54 2.3M
2025-08-28 30.00 30.26 29.62 29.88 2.9M
2025-08-27 30.52 30.84 30.10 30.10 1.8M
2025-08-26 30.80 31.68 30.40 30.94 2.8M
2025-08-22 29.72 31.68 29.72 31.22 2.4M
2025-08-21 29.80 29.98 29.16 29.74 3.4M
2025-08-20 29.74 30.38 29.58 29.76 2.6M
2025-08-19 31.42 31.42 30.08 30.08 2.4M
2025-08-18 31.26 31.54 30.44 30.82 2.8M
2025-08-15 31.74 32.34 31.26 31.54 2.6M
2025-08-14 31.20 31.84 31.20 31.74 2.1M
2025-08-13 32.50 32.56 31.34 31.44 3.2M
2025-08-12 34.26 34.72 32.30 32.38 3.7M
2025-08-11 36.16 36.34 33.46 34.22 6.3M
2025-08-08 33.10 35.88 32.80 35.74 10.2M
2025-08-07 30.68 33.40 30.68 33.34 7.8M
2025-08-06 31.50 32.90 29.60 31.70 13.6M
2025-08-05 30.00 30.84 30.00 30.58 2.9M
2025-08-04 29.34 30.60 29.34 30.16 5.6M
2025-08-01 30.04 30.46 29.60 30.20 2.8M
2025-07-31 30.00 31.00 30.00 30.32 5.8M
2025-07-30 30.40 30.76 30.00 30.28 4.8M
2025-07-29 31.60 32.62 30.40 30.40 4.1M
2025-07-28 31.80 33.48 31.66 31.88 4.5M
2025-07-25 30.80 31.78 30.52 31.70 1.9M
2025-07-24 31.42 31.88 31.12 31.26 2.5M
2025-07-23 32.22 32.24 31.18 31.42 5.2M
2025-07-22 33.02 33.02 32.08 32.32 1.7M
2025-07-21 33.40 33.52 32.40 33.00 1.7M
2025-07-18 33.20 33.78 32.86 33.16 1.5M
2025-07-17 31.72 33.90 31.72 33.00 5.8M
2025-07-16 30.74 31.98 30.70 31.78 2.8M
2025-07-15 30.30 31.58 30.24 31.12 2.5M
2025-07-14 31.08 31.92 30.64 30.94 3.8M
2025-07-11 32.96 33.68 31.50 31.50 3.3M
2025-07-10 32.08 34.00 32.08 33.72 3.2M
2025-07-09 31.34 33.06 31.22 32.98 3.4M
2025-07-08 31.00 32.14 30.90 31.46 4.0M
2025-07-07 32.50 32.50 30.96 31.52 2.3M
2025-07-04 31.64 32.50 30.98 32.20 3.1M
2025-07-03 33.12 33.12 31.52 32.08 3.7M
2025-07-02 32.90 33.48 32.02 32.28 4.2M
2025-07-01 32.42 33.16 31.98 32.90 5.0M
2025-06-30 34.20 35.00 32.28 32.28 5.1M
2025-06-27 34.10 34.10 32.92 34.00 7.0M
2025-06-26 31.82 34.18 31.82 34.00 11.0M
2025-06-25 28.78 33.06 28.78 31.72 16.4M
2025-06-24 27.98 28.50 27.86 28.12 6.3M
2025-06-23 25.72 27.98 25.50 27.50 4.5M
2025-06-20 26.20 28.34 26.04 26.10 44.4M
2025-06-19 25.80 26.42 25.66 26.26 3.2M
2025-06-18 25.14 26.20 25.14 26.20 2.6M
2025-06-17 25.00 26.10 25.00 25.76 3.9M
2025-06-16 24.54 26.32 24.54 25.26 4.5M
2025-06-13 24.90 25.46 23.82 25.46 5.9M
2025-06-12 25.00 25.56 24.12 25.04 5.2M
2025-06-11 23.62 26.34 23.50 25.36 9.1M
2025-06-10 22.90 23.60 22.90 23.60 4.1M
2025-06-09 23.50 23.92 22.96 22.96 5.2M
2025-06-06 24.00 24.66 23.52 23.56 6.4M
2025-06-05 24.80 24.86 23.42 24.12 9.8M
2025-06-04 27.36 27.58 25.00 25.32 13.7M
2025-06-03 26.14 28.00 26.14 27.90 21.6M
2025-06-02 24.14 26.70 23.56 26.68 12.2M
2025-05-30 24.76 24.76 24.14 24.28 4.5M
2025-05-29 24.60 25.36 24.26 24.70 7.1M
2025-05-28 24.00 25.24 24.00 24.84 4.2M
2025-05-27 24.48 25.00 24.22 24.26 3.9M
2025-05-23 24.50 24.84 23.40 23.96 6.0M
2025-05-22 25.54 25.54 24.54 24.54 5.2M
2025-05-21 25.64 25.84 25.20 25.50 2.1M
2025-05-20 26.00 26.10 25.20 25.98 4.7M
2025-05-19 26.50 27.40 25.96 26.00 3.5M
2025-05-16 26.68 27.76 26.68 27.20 2.2M
2025-05-15 28.40 28.40 26.96 27.24 3.4M
2025-05-14 27.16 29.80 27.16 28.38 4.8M
2025-05-13 26.10 27.42 26.10 27.32 2.2M
2025-05-12 25.92 27.22 25.92 26.52 3.5M
2025-05-09 25.54 27.08 25.54 26.00 3.1M
2025-05-08 24.50 26.12 24.50 25.82 4.2M
2025-05-07 24.50 25.32 24.50 24.90 3.1M
2025-05-06 25.04 25.32 24.48 24.74 4.3M
2025-05-02 24.00 25.12 24.00 25.00 3.5M
2025-05-01 24.16 25.10 24.16 24.70 4.2M
2025-04-30 24.86 25.76 24.08 24.60 6.9M
2025-04-29 28.16 28.16 25.24 25.24 14.0M
2025-04-28 28.52 29.06 28.26 28.26 1.8M
2025-04-25 28.88 29.24 28.38 28.58 2.6M
2025-04-24 28.50 28.90 28.28 28.48 2.2M
2025-04-23 29.60 30.74 28.68 28.68 3.8M
2025-04-22 27.64 29.64 26.70 29.04 5.2M
2025-04-17 28.30 28.68 27.36 27.86 2.7M
2025-04-16 29.44 29.44 28.38 28.52 1.5M
2025-04-15 29.58 29.86 28.78 29.48 3.0M
2025-04-14 28.86 29.68 28.46 29.44 4.2M
2025-04-11 29.18 29.18 27.66 28.26 2.7M
2025-04-10 29.10 29.96 28.44 28.44 6.0M
2025-04-09 28.20 28.34 26.54 27.12 4.9M
2025-04-08 29.10 29.52 27.44 28.86 5.1M
2025-04-07 27.90 29.50 26.50 27.86 9.8M
2025-04-04 30.40 30.46 28.32 28.70 8.5M
2025-04-03 32.80 32.80 29.84 30.00 5.9M
2025-04-02 31.32 32.60 30.94 32.32 4.7M
2025-04-01 32.24 33.06 31.38 31.70 4.8M
2025-03-31 33.76 33.76 31.84 32.38 7.1M
2025-03-28 35.04 35.04 33.52 33.64 3.0M
2025-03-27 34.40 35.30 33.76 33.76 29.1M
2025-03-26 35.66 36.30 34.44 34.82 6.7M
2025-03-25 33.10 36.34 33.10 35.88 10.9M
2025-03-24 36.86 37.04 33.60 34.00 10.9M
2025-03-21 37.30 38.56 36.68 36.68 67.2M
2025-03-20 37.88 38.50 37.22 37.54 4.5M
2025-03-19 37.04 38.44 37.04 37.30 3.0M
2025-03-18 36.30 38.20 36.26 37.92 5.9M
2025-03-17 35.44 36.26 34.78 36.14 2.4M
2025-03-14 34.40 35.60 33.88 34.80 3.5M
2025-03-13 37.16 37.16 34.34 34.38 7.0M
2025-03-12 36.54 37.84 36.54 37.62 2.3M
2025-03-11 37.00 38.76 36.60 37.20 5.5M
2025-03-10 34.26 37.32 34.00 37.04 5.3M
2025-03-07 34.64 35.10 33.94 34.26 3.6M
2025-03-06 34.30 35.58 33.18 34.66 7.9M
2025-03-05 34.00 34.22 33.46 33.98 4.6M
2025-03-04 32.90 34.08 32.70 33.60 3.8M
2025-03-03 32.98 33.88 32.68 33.30 5.6M
2025-02-28 33.30 34.14 33.18 33.22 9.7M
2025-02-27 35.02 35.14 33.76 34.22 4.3M
2025-02-26 35.80 36.56 35.14 35.14 5.7M
2025-02-25 35.50 36.64 35.20 35.80 3.2M
2025-02-24 36.40 37.50 35.56 35.92 4.0M
2025-02-21 36.30 37.38 36.22 36.98 2.1M
2025-02-20 37.86 37.86 36.24 36.42 2.9M
2025-02-19 36.70 37.26 36.04 37.00 3.8M
2025-02-18 37.60 37.64 36.72 36.96 3.8M
2025-02-17 40.40 40.40 37.32 37.32 6.0M
2025-02-14 40.52 41.52 40.34 40.34 2.0M
2025-02-13 40.68 40.90 39.54 40.70 3.4M
2025-02-12 39.52 40.42 39.42 40.12 2.4M
2025-02-11 40.00 41.52 39.88 40.00 4.0M
2025-02-10 39.12 41.14 39.06 40.68 3.8M
2025-02-07 39.26 39.44 38.34 38.72 2.5M
2025-02-06 39.00 39.68 38.94 39.38 2.0M
2025-02-05 37.98 39.60 37.40 39.50 5.3M
2025-02-04 38.38 38.82 37.76 38.10 3.7M
2025-02-03 39.78 39.78 37.84 38.66 8.4M
2025-01-31 39.40 41.24 39.40 40.92 5.7M
2025-01-30 40.30 40.64 39.74 39.86 2.5M
2025-01-29 41.74 41.74 40.00 40.10 2.7M
2025-01-28 41.00 42.38 40.48 40.78 4.9M
2025-01-27 39.30 41.30 39.20 40.00 5.6M
2025-01-24 36.70 39.28 36.70 39.24 8.6M
2025-01-23 38.80 39.74 35.88 36.76 14.9M
2025-01-22 40.58 42.20 39.18 39.52 5.4M
2025-01-21 39.20 41.46 38.88 41.16 4.0M
2025-01-20 39.46 39.94 39.30 39.34 3.3M
2025-01-17 40.40 40.40 39.60 39.70 2.9M
2025-01-16 39.70 40.66 39.50 39.88 6.2M
2025-01-15 40.12 40.64 39.62 39.80 18.6M
2025-01-14 41.00 41.70 39.80 39.80 3.6M
2025-01-13 43.12 43.12 40.92 41.34 4.4M
2025-01-10 44.28 44.28 42.38 42.38 3.8M
2025-01-09 43.60 44.94 43.50 44.32 4.7M
2025-01-08 45.50 46.20 43.78 44.28 3.7M
2025-01-07 45.54 47.18 45.00 45.36 3.7M
2025-01-06 42.50 47.16 41.78 46.00 7.1M
2025-01-03 42.50 43.28 41.52 41.52 6.2M
2025-01-02 44.38 44.94 42.46 43.28 6.4M