Tialis Essential IT PLC (TIA)

TIA
🏛️ イギリス →
62.50
最終更新: 2025-09-30
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
2022-12-30 67.50 67.50 67.50 67.50 0.0M
2022-12-29 67.50 67.50 67.50 67.50 0.0M
2022-12-28 67.50 67.50 67.50 67.50 0.0M
2022-12-23 67.00 70.00 67.15 67.50 0.0M
2022-12-22 67.50 70.00 65.00 67.00 0.0M
2022-12-21 67.50 68.00 66.50 67.50 0.1M
2022-12-20 62.50 70.00 60.00 67.50 0.0M
2022-12-19 62.50 60.00 60.00 62.50 0.0M
2022-12-16 63.50 62.25 62.00 62.50 0.0M
2022-12-15 63.50 63.35 62.00 63.50 0.0M
2022-12-14 63.50 63.50 63.50 63.50 0.0M
2022-12-13 66.00 65.00 65.00 65.00 0.0M
2022-12-12 66.00 65.00 65.00 66.00 0.0M
2022-12-09 66.00 65.00 65.00 66.00 0.0M
2022-12-08 66.00 65.00 65.00 66.00 0.0M
2022-12-07 66.00 65.00 65.00 66.00 0.0M
2022-12-06 66.00 65.00 65.00 66.00 0.0M
2022-12-05 66.00 67.00 65.00 66.00 0.0M
2022-12-02 66.00 65.00 65.00 66.00 0.0M
2022-12-01 66.00 65.00 65.00 66.00 0.0M
2022-11-30 66.00 65.00 65.00 66.00 0.0M
2022-11-29 66.00 65.00 65.00 66.00 0.0M
2022-11-28 66.00 67.00 65.00 66.00 0.0M
2022-11-25 66.00 67.00 65.00 66.00 0.0M
2022-11-24 66.00 67.00 65.00 66.00 0.0M
2022-11-23 66.00 67.00 65.00 66.00 0.0M
2022-11-22 66.00 66.00 66.00 66.00 0.0M
2022-11-21 66.00 66.00 66.00 66.00 0.0M
2022-11-18 66.00 67.00 65.00 66.00 0.0M
2022-11-17 66.00 65.00 65.00 66.00 0.0M
2022-11-16 66.00 65.00 65.00 66.00 0.0M
2022-11-15 67.50 63.00 63.00 66.00 0.0M
2022-11-14 67.50 67.00 67.00 67.50 0.0M
2022-11-11 71.00 70.00 65.00 67.50 0.0M
2022-11-10 71.00 70.00 70.00 71.00 0.0M
2022-11-09 71.00 70.00 70.00 71.00 0.0M
2022-11-08 71.00 70.00 70.00 71.00 0.0M
2022-11-07 72.50 75.00 70.00 71.00 0.0M
2022-11-04 72.50 70.00 70.00 72.50 0.0M
2022-11-03 72.50 71.00 70.00 72.50 0.0M
2022-11-02 72.50 70.00 70.00 72.50 0.0M
2022-11-01 72.50 72.50 72.50 72.50 0.0M
2022-10-31 72.50 72.50 70.00 72.50 0.0M
2022-10-28 72.50 70.80 70.80 72.50 0.0M
2022-10-27 72.50 71.74 70.01 72.50 0.0M
2022-10-26 72.50 70.00 70.00 72.50 0.0M
2022-10-25 72.50 73.99 73.99 72.50 0.0M
2022-10-24 77.50 75.00 71.50 72.50 0.0M
2022-10-21 77.50 77.50 77.50 77.50 0.0M
2022-10-20 77.50 77.50 77.50 77.50 0.0M
2022-10-19 77.50 75.00 75.00 77.50 0.0M
2022-10-18 77.50 77.50 77.50 77.50 0.0M
2022-10-17 77.50 75.00 75.00 77.50 0.0M
2022-10-14 77.50 75.00 70.00 77.50 0.0M
2022-10-13 77.50 76.74 72.51 77.50 0.0M
2022-10-12 80.00 78.50 75.00 77.50 0.0M
2022-10-11 80.00 80.00 80.00 80.00 0.0M
2022-10-10 80.00 81.95 81.95 80.00 0.0M
2022-10-07 72.50 83.90 74.99 80.00 0.0M
2022-10-06 72.50 72.50 72.50 72.50 0.0M
2022-10-05 77.50 75.00 70.00 72.50 0.0M
2022-10-04 77.50 75.00 75.00 77.50 0.0M
2022-10-03 92.50 90.00 75.00 77.50 0.0M
2022-09-30 96.00 95.00 85.50 92.50 0.0M
2022-09-29 102.50 109.00 93.00 96.00 0.0M
2022-09-28 102.50 102.50 102.50 102.50 0.0M
2022-09-27 115.00 110.00 95.25 102.50 0.0M
2022-09-26 115.00 115.00 110.00 115.00 0.0M
2022-09-23 117.50 110.00 110.00 117.50 0.0M
2022-09-22 117.50 110.01 110.00 117.50 0.0M
2022-09-21 115.00 125.00 110.25 117.50 0.0M
2022-09-20 117.50 106.20 105.00 115.00 0.0M
2022-09-16 117.50 117.50 117.50 117.50 0.0M
2022-09-15 112.50 118.32 105.00 117.50 0.0M
2022-09-14 112.50 120.00 110.00 112.50 0.0M
2022-09-13 110.00 115.00 100.00 112.50 0.0M
2022-09-12 107.50 115.00 100.00 107.50 0.0M
2022-09-09 130.00 121.99 100.00 107.50 0.0M
2022-09-08 92.50 150.00 90.00 130.00 0.0M
2022-09-07 90.00 97.07 85.00 92.50 0.0M
2022-09-06 90.00 95.00 87.50 90.00 0.0M
2022-09-05 90.00 93.39 85.00 90.00 0.0M
2022-09-02 90.00 85.00 85.00 90.00 0.0M
2022-09-01 105.00 96.00 85.01 90.00 0.0M
2022-08-31 120.00 110.00 100.01 105.00 0.0M
2022-08-30 120.00 134.75 127.50 120.00 0.0M
2022-08-26 112.50 119.00 105.50 120.00 0.0M
2022-08-25 112.50 112.50 112.50 112.50 0.0M
2022-08-24 112.50 109.51 109.51 112.50 0.0M
2022-08-23 112.50 118.75 109.51 112.50 0.0M
2022-08-22 105.00 117.50 110.00 112.50 0.0M
2022-08-19 105.00 107.79 102.00 105.00 0.0M
2022-08-18 110.00 104.50 100.00 105.00 0.0M
2022-08-17 115.00 120.00 100.00 110.00 0.0M
2022-08-16 115.00 107.81 107.81 115.00 0.0M
2022-08-15 115.00 100.00 100.00 115.00 0.0M
2022-08-12 115.00 109.17 109.17 115.00 0.0M
2022-08-11 115.00 115.00 115.00 115.00 0.0M
2022-08-10 102.50 130.00 95.00 115.00 0.0M
2022-08-09 102.50 110.00 100.00 102.50 0.0M
2022-08-08 102.50 107.00 95.00 102.50 0.0M
2022-08-05 102.50 110.00 95.00 102.50 0.0M
2022-08-04 102.50 104.00 95.01 102.50 0.0M
2022-08-03 102.50 102.50 102.50 102.50 0.0M
2022-08-02 110.00 102.50 95.00 102.50 0.0M
2022-08-01 110.00 102.01 102.01 110.00 0.0M
2022-07-29 110.00 118.90 102.50 110.00 0.0M
2022-07-28 110.00 116.95 112.50 110.00 0.0M
2022-07-27 110.00 120.00 100.50 110.00 0.0M
2022-07-26 110.00 119.00 105.50 107.00 0.0M
2022-07-25 132.50 136.70 101.00 110.00 0.0M
2022-07-22 100.00 154.00 100.00 132.50 0.0M
2022-07-21 100.00 95.00 95.00 100.00 0.0M
2022-07-20 100.00 105.00 101.01 100.00 0.0M
2022-07-19 100.00 95.00 95.00 100.00 0.0M
2022-07-18 92.50 107.00 94.00 100.00 0.0M
2022-07-15 92.50 85.00 85.00 92.50 0.0M
2022-07-14 92.50 92.50 92.50 92.50 0.0M
2022-07-13 92.50 85.00 85.00 92.50 0.0M
2022-07-12 95.00 85.01 85.01 92.50 0.0M
2022-07-11 95.00 99.50 99.50 95.00 0.0M
2022-07-08 95.00 99.50 99.50 95.00 0.0M
2022-07-07 95.00 99.50 85.01 95.00 0.0M
2022-07-06 92.50 105.00 95.00 95.00 0.0M
2022-07-05 92.50 104.00 103.90 92.50 0.0M
2022-07-04 92.50 92.50 92.50 92.50 0.0M
2022-07-01 92.50 105.00 87.50 92.50 0.0M
2022-06-30 92.50 91.00 91.00 92.50 0.0M
2022-06-29 92.50 92.50 92.50 92.50 0.0M
2022-06-28 92.50 92.50 92.50 92.50 0.0M
2022-06-27 92.50 104.75 80.00 92.50 0.0M
2022-06-24 100.00 97.50 95.00 96.50 0.0M
2022-06-23 110.00 115.00 100.00 100.00 0.0M
2022-06-22 110.00 111.99 111.99 110.00 0.0M
2022-06-21 110.00 110.00 110.00 110.00 0.0M
2022-06-20 117.50 120.00 100.00 110.00 0.0M
2022-06-17 117.50 117.50 117.50 117.50 0.0M
2022-06-16 117.50 100.00 100.00 117.50 0.0M
2022-06-15 117.50 117.50 117.50 117.50 0.0M
2022-06-14 117.50 119.50 119.49 117.50 0.0M
2022-06-13 117.50 110.00 110.00 117.50 0.0M
2022-06-10 117.50 121.50 121.50 117.50 0.0M
2022-06-09 117.50 112.10 110.00 117.50 0.0M
2022-06-08 117.50 117.50 117.50 117.50 0.0M
2022-06-07 117.50 112.10 112.10 117.50 0.0M
2022-06-06 117.50 117.50 117.50 117.50 0.0M
2022-06-01 117.50 112.10 112.10 117.50 0.0M
2022-05-31 122.50 124.50 120.05 117.50 0.0M
2022-05-30 112.50 125.00 123.00 122.50 0.0M
2022-05-27 107.50 117.50 100.00 112.50 0.0M
2022-05-26 107.50 107.50 107.50 107.50 0.0M
2022-05-25 105.00 120.00 95.00 107.50 0.0M
2022-05-24 105.00 102.50 102.50 105.00 0.0M
2022-05-23 105.00 105.00 105.00 105.00 0.0M
2022-05-20 105.00 105.00 105.00 105.00 0.0M
2022-05-19 105.00 95.25 95.25 105.00 0.0M
2022-05-18 105.00 105.00 105.00 105.00 0.0M
2022-05-17 105.00 105.00 105.00 105.00 0.0M
2022-05-16 105.00 95.25 95.25 105.00 0.0M
2022-05-13 105.00 105.00 105.00 105.00 0.0M
2022-05-12 105.00 106.90 106.00 105.00 0.0M
2022-05-11 105.00 96.00 95.25 105.00 0.0M
2022-05-10 105.00 97.20 97.20 105.00 0.0M
2022-05-09 105.00 105.00 105.00 105.00 0.0M
2022-05-06 105.00 105.00 105.00 105.00 0.0M
2022-05-05 105.00 105.00 105.00 105.00 0.0M
2022-05-04 102.50 115.00 107.50 105.00 0.0M
2022-05-03 102.50 102.50 102.50 102.50 0.0M
2022-04-29 102.50 102.50 102.50 102.50 0.0M
2022-04-28 102.50 102.50 102.50 102.50 0.0M
2022-04-27 97.50 101.50 95.00 102.50 0.0M
2022-04-26 97.50 100.00 100.00 97.50 0.0M
2022-04-25 97.50 97.50 97.50 97.50 0.0M
2022-04-22 97.50 100.00 97.99 97.50 0.0M
2022-04-21 120.00 130.00 95.51 97.50 0.0M
2022-04-20 120.00 120.00 120.00 120.00 0.0M
2022-04-19 120.00 112.00 112.00 120.00 0.0M
2022-04-14 120.00 125.00 117.21 120.00 0.0M
2022-04-13 125.00 130.00 110.00 120.00 0.0M
2022-04-12 125.00 125.00 125.00 125.00 0.0M
2022-04-11 125.00 125.00 125.00 125.00 0.0M
2022-04-08 125.00 120.00 120.00 125.00 0.0M
2022-04-07 125.00 125.00 125.00 125.00 0.0M
2022-04-06 125.00 120.00 120.00 125.00 0.0M
2022-04-05 125.00 127.50 120.10 125.00 0.0M
2022-04-04 137.50 130.00 120.00 125.00 0.0M
2022-04-01 132.50 140.00 120.00 137.50 0.0M
2022-03-31 132.50 133.39 133.10 132.50 0.0M
2022-03-30 132.50 127.50 122.47 132.50 0.0M
2022-03-29 127.50 129.80 125.01 132.50 0.0M
2022-03-28 132.50 137.00 125.00 127.50 0.0M
2022-03-25 140.00 137.50 132.15 132.50 0.0M
2022-03-24 132.50 145.00 125.00 140.00 0.0M
2022-03-23 115.00 138.00 112.00 132.50 0.0M
2022-03-22 115.00 114.01 114.01 115.00 0.0M
2022-03-21 115.00 114.01 114.01 115.00 0.0M
2022-03-18 115.00 117.80 117.80 115.00 0.0M
2022-03-17 115.00 116.50 116.40 115.00 0.0M
2022-03-16 115.00 115.00 115.00 115.00 0.0M
2022-03-15 115.00 117.99 117.99 115.00 0.0M
2022-03-14 115.00 115.00 115.00 115.00 0.0M
2022-03-11 115.00 115.00 115.00 115.00 0.0M
2022-03-10 115.00 115.00 115.00 115.00 0.0M
2022-03-09 115.00 110.82 110.82 115.00 0.0M
2022-03-08 115.00 115.00 115.00 115.00 0.0M
2022-03-07 115.00 113.31 113.30 115.00 0.0M
2022-03-04 115.00 118.99 112.50 115.00 0.0M
2022-03-03 120.00 118.75 110.00 115.00 0.0M
2022-03-02 130.00 120.01 110.00 120.00 0.0M
2022-03-01 130.00 120.01 120.01 130.00 0.0M
2022-02-28 130.00 130.00 130.00 130.00 0.0M
2022-02-25 130.00 131.50 120.01 130.00 0.0M
2022-02-24 130.00 120.00 120.00 130.00 0.0M
2022-02-23 130.00 133.00 133.00 130.00 0.0M
2022-02-22 135.00 130.00 130.00 130.00 0.0M
2022-02-21 135.00 130.10 130.10 135.00 0.0M
2022-02-18 135.00 138.50 138.00 135.00 0.0M
2022-02-17 140.00 133.00 130.00 135.00 0.0M
2022-02-16 145.00 150.00 130.00 140.00 0.0M
2022-02-15 145.00 142.50 142.50 145.00 0.0M
2022-02-14 145.00 143.75 140.01 145.00 0.0M
2022-02-11 145.00 150.00 140.00 145.00 0.0M
2022-02-10 145.00 148.00 140.01 145.00 0.0M
2022-02-09 152.50 160.00 140.00 145.00 0.0M
2022-02-08 152.50 152.50 152.50 152.50 0.0M
2022-02-07 152.50 147.00 147.00 152.50 0.0M
2022-02-04 157.50 160.00 147.60 152.50 0.0M
2022-02-03 157.50 154.00 154.00 157.50 0.0M
2022-02-02 160.00 154.51 154.51 157.50 0.0M
2022-02-01 150.00 161.86 146.10 160.00 0.0M
2022-01-31 152.50 149.00 145.00 150.00 0.0M
2022-01-28 150.00 160.00 145.00 152.50 0.0M
2022-01-27 120.00 170.00 110.00 150.00 0.0M
2022-01-26 120.00 122.00 115.00 120.00 0.0M
2022-01-25 125.00 120.00 116.00 120.00 0.0M
2022-01-24 130.00 125.99 120.00 125.00 0.0M
2022-01-21 112.50 134.00 110.00 130.00 0.0M
2022-01-20 115.00 117.50 110.00 112.50 0.0M
2022-01-19 115.00 125.00 110.00 115.00 0.0M
2022-01-18 122.50 120.00 110.00 115.00 0.0M
2022-01-17 125.00 125.00 120.00 122.50 0.0M
2022-01-14 125.00 120.60 120.60 125.00 0.0M
2022-01-13 125.00 124.00 123.30 125.00 0.0M
2022-01-12 125.00 129.40 121.60 125.00 0.0M
2022-01-11 125.00 123.40 121.50 125.00 0.0M
2022-01-10 125.00 121.50 121.50 125.00 0.0M
2022-01-07 125.00 121.50 121.50 125.00 0.0M
2022-01-06 125.00 125.00 125.00 125.00 0.0M
2022-01-05 125.00 125.00 125.00 125.00 0.0M
2022-01-04 125.00 121.50 121.50 125.00 0.0M