Tialis Essential IT PLC (TIA)

TIA
🏛️ イギリス →
62.50
最終更新: 2025-10-01
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 62.00 62.00 62.00 62.00 0.0M
2023-12-28 62.00 60.00 60.00 62.00 0.0M
2023-12-27 62.00 62.00 62.00 62.00 0.0M
2023-12-22 62.00 60.00 60.00 62.00 0.0M
2023-12-21 62.00 63.70 63.70 62.00 0.0M
2023-12-20 62.00 60.00 60.00 62.00 0.0M
2023-12-19 62.00 61.88 61.88 62.00 0.0M
2023-12-18 62.00 61.56 61.56 62.00 0.0M
2023-12-15 62.00 61.56 61.56 62.00 0.0M
2023-12-14 62.50 62.13 60.00 62.00 0.0M
2023-12-13 62.50 62.13 62.13 62.50 0.0M
2023-12-12 62.50 62.50 62.50 62.50 0.0M
2023-12-11 62.50 62.50 62.50 62.50 0.0M
2023-12-08 62.50 62.10 62.10 62.50 0.0M
2023-12-07 62.50 60.00 60.00 62.50 0.0M
2023-12-06 62.50 62.50 62.50 62.50 0.0M
2023-12-05 62.50 62.50 62.50 62.50 0.0M
2023-12-04 62.50 61.56 61.56 62.50 0.0M
2023-12-01 62.50 65.00 60.00 62.50 0.0M
2023-11-30 62.50 64.45 64.45 62.50 0.0M
2023-11-29 62.50 64.45 64.45 62.50 0.0M
2023-11-28 53.00 65.00 55.00 62.50 0.0M
2023-11-27 53.00 58.00 50.00 53.00 0.0M
2023-11-24 52.50 52.50 52.50 52.50 0.0M
2023-11-23 52.50 52.50 52.50 52.50 0.0M
2023-11-22 52.50 52.50 52.50 52.50 0.0M
2023-11-21 52.50 55.00 55.00 52.50 0.0M
2023-11-20 52.50 52.50 52.50 52.50 0.0M
2023-11-17 52.50 55.00 55.00 52.50 0.0M
2023-11-16 52.50 52.50 52.50 52.50 0.0M
2023-11-15 52.50 55.00 50.00 52.50 0.0M
2023-11-14 48.50 55.00 46.00 52.50 0.0M
2023-11-13 47.50 54.00 45.00 48.50 0.0M
2023-11-10 47.50 47.50 47.50 47.50 0.0M
2023-11-09 47.50 46.50 45.00 47.50 0.0M
2023-11-08 47.50 47.50 47.50 47.50 0.0M
2023-11-07 47.50 50.00 49.50 47.50 0.0M
2023-11-06 47.50 50.00 46.00 47.50 0.0M
2023-11-03 46.00 52.00 45.00 47.50 0.0M
2023-11-02 46.00 46.00 46.00 46.00 0.0M
2023-11-01 46.00 42.00 42.00 46.00 0.0M
2023-10-31 46.00 44.50 44.50 46.00 0.0M
2023-10-30 46.00 52.00 44.50 46.00 0.0M
2023-10-27 46.00 50.00 50.00 46.00 0.0M
2023-10-26 46.00 46.00 46.00 46.00 0.0M
2023-10-25 46.00 46.00 46.00 46.00 0.0M
2023-10-24 46.00 43.63 42.00 46.00 0.0M
2023-10-23 46.00 43.63 43.63 46.00 0.0M
2023-10-20 46.00 42.00 42.00 46.00 0.0M
2023-10-19 46.00 46.00 46.00 46.00 0.0M
2023-10-18 46.00 46.00 46.00 46.00 0.0M
2023-10-17 46.00 46.00 46.00 46.00 0.0M
2023-10-16 46.00 49.84 49.84 46.00 0.0M
2023-10-13 46.00 43.60 43.60 46.00 0.0M
2023-10-12 46.00 46.00 46.00 46.00 0.0M
2023-10-11 45.00 50.00 50.00 46.00 0.0M
2023-10-10 45.00 49.80 42.50 45.00 0.0M
2023-10-09 45.00 45.00 45.00 45.00 0.0M
2023-10-06 45.00 45.00 45.00 45.00 0.0M
2023-10-05 45.00 42.50 42.50 45.00 0.0M
2023-10-04 45.00 45.00 45.00 45.00 0.0M
2023-10-03 45.00 50.00 50.00 45.00 0.0M
2023-10-02 45.00 50.00 50.00 45.00 0.0M
2023-09-29 44.00 48.90 47.84 45.00 0.0M
2023-09-28 44.00 44.00 44.00 44.00 0.0M
2023-09-27 44.00 44.00 44.00 44.00 0.0M
2023-09-26 44.00 41.65 41.65 44.00 0.0M
2023-09-25 44.00 44.00 44.00 44.00 0.0M
2023-09-22 44.00 41.60 41.50 44.00 0.0M
2023-09-21 44.00 41.50 41.50 44.00 0.0M
2023-09-20 44.00 48.00 40.00 44.00 0.0M
2023-09-19 44.00 48.00 48.00 44.00 0.0M
2023-09-18 44.00 44.00 44.00 44.00 0.0M
2023-09-15 44.00 44.00 44.00 44.00 0.0M
2023-09-14 44.00 44.00 44.00 44.00 0.0M
2023-09-13 44.00 44.00 44.00 44.00 0.0M
2023-09-12 44.00 40.13 40.13 44.00 0.0M
2023-09-11 44.00 42.00 40.00 44.00 0.0M
2023-09-08 45.00 42.00 42.00 45.00 0.0M
2023-09-07 45.00 45.90 42.13 45.00 0.0M
2023-09-06 46.00 48.00 41.00 45.00 0.0M
2023-09-05 46.00 46.00 46.00 46.00 0.0M
2023-09-04 46.00 50.00 50.00 46.00 0.0M
2023-09-01 46.00 46.80 46.80 46.00 0.0M
2023-08-31 46.00 46.00 46.00 46.00 0.0M
2023-08-30 46.00 46.80 46.80 46.00 0.0M
2023-08-29 46.00 50.00 42.00 46.00 0.0M
2023-08-25 46.00 47.00 42.13 46.00 0.0M
2023-08-24 46.00 46.00 46.00 46.00 0.0M
2023-08-23 46.00 46.00 46.00 46.00 0.0M
2023-08-22 46.00 46.00 46.00 46.00 0.0M
2023-08-21 46.00 50.00 42.13 46.00 0.0M
2023-08-18 46.00 46.00 46.00 46.00 0.0M
2023-08-17 46.00 45.00 45.00 46.00 0.0M
2023-08-16 46.50 50.00 43.00 46.00 0.0M
2023-08-15 46.50 46.50 46.50 46.50 0.0M
2023-08-14 46.50 46.50 46.50 46.50 0.0M
2023-08-11 46.50 43.00 43.00 46.50 0.0M
2023-08-10 46.50 43.00 43.00 46.50 0.0M
2023-08-09 48.50 47.50 43.00 46.50 0.0M
2023-08-08 48.50 47.00 47.00 48.50 0.0M
2023-08-07 45.00 50.90 44.00 48.50 0.1M
2023-08-04 43.50 44.00 43.50 43.50 0.0M
2023-08-03 43.50 43.50 43.50 43.50 0.0M
2023-08-02 43.50 47.00 42.00 43.50 0.0M
2023-08-01 43.50 45.80 42.00 43.50 0.0M
2023-07-31 43.50 45.00 45.00 43.50 0.0M
2023-07-28 43.50 45.00 45.00 43.50 0.0M
2023-07-27 43.50 44.25 44.20 43.50 0.0M
2023-07-26 42.50 44.75 41.00 43.50 0.1M
2023-07-25 41.50 43.00 39.00 41.00 0.0M
2023-07-24 41.50 41.50 41.50 41.50 0.0M
2023-07-21 47.00 46.00 40.00 41.50 0.0M
2023-07-20 47.00 47.00 47.00 47.00 0.0M
2023-07-19 47.00 46.00 46.00 47.00 0.0M
2023-07-18 47.00 47.00 47.00 47.00 0.0M
2023-07-17 47.00 46.00 46.00 47.00 0.0M
2023-07-14 47.00 47.00 47.00 47.00 0.0M
2023-07-13 47.00 46.00 46.00 47.00 0.0M
2023-07-12 47.00 47.00 47.00 47.00 0.0M
2023-07-11 47.00 48.00 46.00 47.00 0.0M
2023-07-10 47.00 47.44 46.00 47.00 0.0M
2023-07-07 48.00 49.00 46.00 47.00 0.0M
2023-07-06 48.00 49.00 46.00 48.00 0.0M
2023-07-05 48.00 48.00 48.00 48.00 0.0M
2023-07-04 48.00 48.00 48.00 48.00 0.0M
2023-07-03 48.00 49.00 49.00 48.00 0.0M
2023-06-30 48.00 49.00 48.96 48.00 0.0M
2023-06-29 48.00 46.00 46.00 48.00 0.0M
2023-06-28 48.00 48.00 48.00 48.00 0.0M
2023-06-27 48.00 48.00 48.00 48.00 0.0M
2023-06-26 48.00 48.00 48.00 48.00 0.0M
2023-06-23 48.00 48.00 48.00 48.00 0.0M
2023-06-22 48.00 48.00 48.00 48.00 0.0M
2023-06-21 48.00 48.00 48.00 48.00 0.0M
2023-06-20 48.00 46.00 46.00 48.00 0.0M
2023-06-19 48.00 49.00 46.00 48.00 0.0M
2023-06-16 49.00 48.00 48.00 48.00 0.0M
2023-06-15 49.00 49.00 44.20 49.00 0.0M
2023-06-14 49.00 49.00 49.00 49.00 0.0M
2023-06-13 49.00 48.00 48.00 49.00 0.0M
2023-06-12 49.00 49.00 49.00 49.00 0.0M
2023-06-09 49.00 48.00 48.00 49.00 0.0M
2023-06-08 49.00 48.00 45.00 49.00 0.0M
2023-06-07 49.00 48.00 48.00 49.00 0.0M
2023-06-06 49.00 48.00 48.00 49.00 0.0M
2023-06-05 49.00 49.00 49.00 49.00 0.0M
2023-06-02 49.00 49.00 49.00 49.00 0.0M
2023-06-01 49.00 48.00 48.00 49.00 0.0M
2023-05-31 49.00 49.00 48.00 49.00 0.0M
2023-05-30 49.00 49.00 49.00 49.00 0.0M
2023-05-26 49.00 49.00 49.00 49.00 0.0M
2023-05-25 49.00 50.00 48.00 49.00 0.0M
2023-05-24 49.00 49.00 49.00 49.00 0.0M
2023-05-23 49.00 48.00 48.00 49.00 0.0M
2023-05-22 50.00 48.00 48.00 49.00 0.0M
2023-05-19 51.50 48.00 48.00 50.00 0.0M
2023-05-18 51.50 48.00 48.00 51.50 0.0M
2023-05-17 51.50 48.00 48.00 51.50 0.0M
2023-05-16 52.50 50.00 50.00 51.50 0.0M
2023-05-15 52.50 50.00 50.00 52.50 0.0M
2023-05-12 54.00 50.00 50.00 52.50 0.0M
2023-05-11 54.00 50.00 50.00 54.00 0.0M
2023-05-10 57.00 54.00 50.00 54.00 0.0M
2023-05-09 57.00 56.00 54.00 57.00 0.0M
2023-05-05 57.50 56.00 56.00 57.50 0.0M
2023-05-04 57.50 57.00 55.10 57.50 0.0M
2023-05-03 57.50 57.50 57.50 57.50 0.0M
2023-05-02 57.50 60.00 56.90 57.50 0.0M
2023-04-28 57.50 56.90 55.10 57.50 0.0M
2023-04-27 57.50 57.00 55.00 57.50 0.1M
2023-04-26 57.50 57.50 57.50 57.50 0.0M
2023-04-25 57.50 56.00 55.00 57.50 0.0M
2023-04-24 57.50 57.50 57.50 57.50 0.0M
2023-04-21 57.50 56.00 56.00 57.50 0.0M
2023-04-20 57.50 60.00 60.00 57.50 0.0M
2023-04-19 57.50 55.00 55.00 57.50 0.0M
2023-04-18 57.50 56.00 56.00 57.50 0.0M
2023-04-17 57.50 57.50 57.50 57.50 0.0M
2023-04-14 57.50 55.00 55.00 57.50 0.0M
2023-04-13 56.50 56.00 55.90 57.50 0.1M
2023-04-12 56.50 56.50 56.50 56.50 0.0M
2023-04-11 56.50 58.00 58.00 56.50 0.0M
2023-04-06 56.50 55.96 55.96 56.50 0.0M
2023-04-05 56.50 56.50 56.50 56.50 0.0M
2023-04-04 56.50 56.50 55.96 56.50 0.0M
2023-04-03 56.50 58.00 55.00 56.50 0.0M
2023-03-31 56.50 56.35 56.00 56.50 0.0M
2023-03-30 56.50 51.00 51.00 56.50 0.0M
2023-03-29 56.50 56.35 56.35 56.50 0.1M
2023-03-28 56.50 56.50 56.50 56.50 0.0M
2023-03-27 56.50 55.00 55.00 56.50 0.0M
2023-03-24 56.50 58.00 58.00 56.50 0.0M
2023-03-23 56.50 58.00 55.00 56.50 0.0M
2023-03-22 56.50 56.50 56.50 56.50 0.0M
2023-03-21 57.50 55.10 55.00 56.50 0.0M
2023-03-20 57.50 60.00 60.00 57.50 0.0M
2023-03-17 62.50 60.00 55.50 57.50 0.0M
2023-03-16 62.50 60.00 60.00 62.50 0.0M
2023-03-15 62.50 60.10 60.00 62.50 0.0M
2023-03-14 62.50 60.10 60.10 62.50 0.0M
2023-03-13 62.50 60.10 60.10 62.50 0.0M
2023-03-10 62.50 60.00 60.00 62.50 0.0M
2023-03-09 62.50 64.30 64.30 62.50 0.0M
2023-03-08 66.00 66.00 64.40 62.50 0.0M
2023-03-07 66.00 66.00 66.00 66.00 0.0M
2023-03-06 66.00 66.00 65.00 66.00 0.0M
2023-03-03 66.00 65.00 65.00 66.00 0.0M
2023-03-02 66.00 67.00 66.00 66.00 0.0M
2023-03-01 66.00 68.00 66.00 66.00 0.0M
2023-02-28 66.00 68.20 65.00 66.00 0.0M
2023-02-27 66.00 65.00 65.00 66.00 0.0M
2023-02-24 66.00 65.00 65.00 66.00 0.0M
2023-02-23 66.00 67.00 67.00 66.00 0.0M
2023-02-22 66.00 67.00 67.00 66.00 0.0M
2023-02-21 66.00 65.00 65.00 66.00 0.0M
2023-02-20 67.50 67.00 67.00 66.00 0.0M
2023-02-17 67.50 65.13 65.13 67.50 0.0M
2023-02-16 67.50 67.50 67.50 67.50 0.0M
2023-02-15 67.50 70.00 65.13 67.50 0.0M
2023-02-14 67.50 65.13 65.13 67.50 0.0M
2023-02-13 67.50 70.00 70.00 67.50 0.0M
2023-02-10 67.50 70.00 65.00 67.50 0.0M
2023-02-09 67.50 67.90 67.90 67.50 0.0M
2023-02-08 67.50 67.50 67.50 67.50 0.0M
2023-02-07 67.50 70.00 65.00 67.50 0.0M
2023-02-06 67.50 65.00 65.00 67.50 0.0M
2023-02-03 67.50 70.00 65.00 67.50 0.0M
2023-02-02 67.50 70.00 65.00 67.50 0.0M
2023-02-01 67.00 70.00 65.00 67.50 0.0M
2023-01-31 67.00 67.50 67.34 67.00 0.0M
2023-01-30 67.00 68.88 65.00 67.00 0.0M
2023-01-27 67.50 65.10 65.00 67.00 0.0M
2023-01-26 67.50 70.00 70.00 67.50 0.0M
2023-01-25 67.50 69.54 65.00 67.50 0.0M
2023-01-24 67.50 65.00 65.00 67.50 0.0M
2023-01-23 67.50 67.50 67.50 67.50 0.0M
2023-01-20 67.50 69.69 69.69 67.50 0.0M
2023-01-19 67.50 69.75 69.70 67.50 0.0M
2023-01-18 67.50 70.00 65.00 67.50 0.0M
2023-01-17 67.50 70.00 67.44 67.50 0.0M
2023-01-16 70.00 70.00 65.00 67.50 0.0M
2023-01-13 70.00 75.00 67.50 70.00 0.0M
2023-01-12 70.00 75.00 65.00 70.00 0.0M
2023-01-11 70.00 67.50 67.50 70.00 0.0M
2023-01-10 70.00 70.00 70.00 70.00 0.0M
2023-01-09 70.00 67.44 67.44 70.00 0.0M
2023-01-06 70.00 67.44 65.00 70.00 0.0M
2023-01-05 67.50 71.00 67.33 70.00 0.0M
2023-01-04 67.50 70.00 67.33 67.50 0.0M
2023-01-03 67.50 67.50 67.50 67.50 0.0M