Tikehau Capital Partners SAS (TKOO)

TKOO
🏛️ フランス →
18.74
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 20.85 20.85 20.55 20.60 0.0M
2023-12-28 20.85 21.10 20.60 20.75 0.0M
2023-12-27 20.60 20.75 20.60 20.75 0.0M
2023-12-22 20.30 20.75 20.25 20.50 0.0M
2023-12-21 20.20 20.35 20.10 20.25 0.0M
2023-12-20 20.40 20.50 20.20 20.40 0.0M
2023-12-19 19.88 20.40 19.82 20.30 0.0M
2023-12-18 19.60 20.15 19.58 19.86 0.0M
2023-12-15 19.40 19.56 19.32 19.46 0.0M
2023-12-14 18.94 19.50 18.94 19.32 0.0M
2023-12-13 19.00 19.04 18.86 18.94 0.0M
2023-12-12 19.90 19.90 18.74 19.02 0.0M
2023-12-11 19.80 19.90 19.78 19.78 0.0M
2023-12-08 19.88 19.98 19.82 19.82 0.0M
2023-12-07 20.05 20.05 19.78 19.88 0.0M
2023-12-06 19.92 20.10 19.86 20.00 0.0M
2023-12-05 20.20 20.20 19.80 19.90 0.0M
2023-12-04 20.20 20.25 20.05 20.15 0.0M
2023-12-01 20.15 20.20 19.98 20.20 0.0M
2023-11-30 19.98 20.05 19.86 20.00 0.0M
2023-11-29 19.86 19.92 19.80 19.90 0.0M
2023-11-28 19.90 20.05 19.80 19.86 0.0M
2023-11-27 19.94 20.10 19.86 19.98 0.0M
2023-11-24 20.05 20.05 19.86 19.98 0.0M
2023-11-23 20.00 20.05 19.86 20.00 0.0M
2023-11-22 20.00 20.10 19.92 20.00 0.0M
2023-11-21 20.05 20.10 19.90 19.98 0.0M
2023-11-20 20.25 20.25 19.96 20.05 0.0M
2023-11-17 20.15 20.30 20.10 20.25 0.0M
2023-11-16 20.40 20.40 20.05 20.15 0.0M
2023-11-15 20.30 20.70 20.25 20.35 0.0M
2023-11-14 19.86 20.35 19.70 20.30 0.0M
2023-11-13 19.94 19.94 19.78 19.88 0.0M
2023-11-10 19.90 19.90 19.70 19.82 0.0M
2023-11-09 19.78 19.96 19.78 19.96 0.0M
2023-11-08 19.94 19.94 19.64 19.80 0.0M
2023-11-07 20.00 20.00 19.70 19.86 0.0M
2023-11-06 20.30 20.30 19.98 20.20 0.0M
2023-11-03 20.20 20.60 20.10 20.30 0.0M
2023-11-02 19.48 20.10 19.48 20.05 0.0M
2023-11-01 19.50 19.52 19.32 19.48 0.0M
2023-10-31 19.80 19.80 19.50 19.50 0.0M
2023-10-30 19.50 19.68 19.50 19.56 0.0M
2023-10-27 19.60 19.60 19.40 19.50 0.0M
2023-10-26 19.62 19.74 19.50 19.50 0.0M
2023-10-25 19.96 19.96 19.50 19.70 0.0M
2023-10-24 19.82 20.10 19.78 19.78 0.0M
2023-10-23 20.00 20.00 19.50 19.86 0.0M
2023-10-20 20.30 20.30 19.72 19.98 0.0M
2023-10-19 20.50 20.50 19.90 19.98 0.0M
2023-10-18 20.10 20.30 19.96 20.00 0.0M
2023-10-17 20.20 20.30 20.00 20.20 0.0M
2023-10-16 20.20 20.55 20.10 20.10 0.0M
2023-10-13 20.70 20.70 20.05 20.20 0.0M
2023-10-12 20.70 21.00 20.45 20.50 0.0M
2023-10-11 21.00 21.00 20.55 20.70 0.0M
2023-10-10 20.25 20.85 20.25 20.70 0.0M
2023-10-09 20.40 20.45 20.25 20.25 0.0M
2023-10-06 20.30 20.55 20.20 20.55 0.0M
2023-10-05 20.20 20.45 20.15 20.25 0.0M
2023-10-04 20.00 20.35 19.94 20.10 0.0M
2023-10-03 20.40 20.55 20.00 20.00 0.0M
2023-10-02 21.00 21.00 20.40 20.50 0.0M
2023-09-29 20.85 21.15 20.70 20.85 0.0M
2023-09-28 20.65 21.00 20.65 20.80 0.0M
2023-09-27 21.15 21.15 20.60 20.75 0.0M
2023-09-26 20.30 20.85 20.25 20.75 0.0M
2023-09-25 21.00 21.20 20.30 20.40 0.0M
2023-09-22 21.20 21.40 21.05 21.10 0.0M
2023-09-21 22.15 22.20 21.25 21.25 0.0M
2023-09-20 21.90 22.10 21.70 22.10 0.0M
2023-09-19 22.00 22.25 21.75 21.75 0.0M
2023-09-18 22.00 22.55 22.00 22.15 0.0M
2023-09-15 22.85 22.85 21.70 21.70 0.1M
2023-09-14 22.95 22.95 22.60 22.75 0.0M
2023-09-13 22.60 22.80 22.60 22.80 0.0M
2023-09-12 22.70 22.90 22.60 22.70 0.0M
2023-09-11 22.55 22.80 22.50 22.70 0.0M
2023-09-08 22.20 22.50 22.05 22.45 0.0M
2023-09-07 22.50 22.50 22.15 22.15 0.0M
2023-09-06 22.25 22.35 22.15 22.35 0.0M
2023-09-05 22.30 22.30 22.10 22.20 0.0M
2023-09-04 22.15 22.35 22.15 22.25 0.0M
2023-09-01 22.20 22.25 21.95 22.25 0.0M
2023-08-31 22.00 22.15 21.95 22.00 0.0M
2023-08-30 22.00 22.15 21.85 22.00 0.0M
2023-08-29 22.20 22.20 21.80 22.00 0.0M
2023-08-28 21.80 22.10 21.75 22.05 0.1M
2023-08-25 21.60 21.80 21.50 21.65 0.0M
2023-08-24 22.45 22.45 21.60 21.60 0.0M
2023-08-23 21.95 22.00 21.65 21.65 0.0M
2023-08-22 22.00 22.05 21.60 21.90 0.0M
2023-08-21 22.00 22.20 21.95 22.00 0.0M
2023-08-18 22.00 22.05 21.90 22.00 0.0M
2023-08-17 22.25 22.25 21.90 22.00 0.0M
2023-08-16 22.00 22.15 22.00 22.00 0.0M
2023-08-15 22.30 22.35 22.00 22.10 0.0M
2023-08-14 22.65 22.65 22.15 22.30 0.0M
2023-08-11 22.40 22.40 22.25 22.25 0.0M
2023-08-10 22.40 22.45 22.30 22.35 0.0M
2023-08-09 22.25 22.45 22.15 22.30 0.0M
2023-08-08 22.45 22.45 21.95 21.95 0.0M
2023-08-07 22.45 22.45 22.20 22.45 0.0M
2023-08-04 22.20 22.20 21.90 22.15 0.0M
2023-08-03 22.05 22.25 21.90 21.95 0.0M
2023-08-02 22.25 22.45 22.00 22.10 0.0M
2023-08-01 23.25 23.25 22.35 22.45 0.0M
2023-07-31 23.45 23.45 22.95 23.15 0.0M
2023-07-28 23.40 23.45 23.15 23.45 0.0M
2023-07-27 23.35 23.45 23.30 23.40 0.0M
2023-07-26 23.20 23.30 23.10 23.30 0.0M
2023-07-25 23.00 23.30 22.95 23.15 0.0M
2023-07-24 23.00 23.00 22.90 23.00 0.0M
2023-07-21 23.00 23.00 22.90 22.90 0.0M
2023-07-20 22.85 23.00 22.85 23.00 0.0M
2023-07-19 23.00 23.00 22.85 22.85 0.0M
2023-07-18 22.60 22.90 22.60 22.80 0.0M
2023-07-17 22.55 22.60 22.50 22.60 0.0M
2023-07-14 22.75 22.80 22.60 22.65 0.0M
2023-07-13 22.45 22.75 22.45 22.70 0.0M
2023-07-12 22.00 22.50 22.00 22.45 0.0M
2023-07-11 21.65 22.05 21.65 22.00 0.0M
2023-07-10 21.65 21.80 21.60 21.65 0.0M
2023-07-07 21.90 21.90 21.60 21.75 0.0M
2023-07-06 21.85 21.95 21.80 21.80 0.0M
2023-07-05 22.25 22.30 21.80 21.90 0.0M
2023-07-04 22.50 22.50 22.35 22.35 0.0M
2023-07-03 22.55 22.75 22.40 22.40 0.0M
2023-06-30 22.45 22.70 22.35 22.65 0.0M
2023-06-29 22.30 22.80 22.30 22.35 0.0M
2023-06-28 22.50 22.50 22.30 22.30 0.0M
2023-06-27 22.45 22.45 22.30 22.35 0.0M
2023-06-26 22.05 22.45 21.75 22.35 0.0M
2023-06-23 22.30 22.30 21.95 22.00 0.0M
2023-06-22 22.05 22.35 22.00 22.30 0.0M
2023-06-21 22.50 22.50 22.00 22.20 0.0M
2023-06-20 22.90 22.90 22.50 22.50 0.0M
2023-06-19 23.50 23.50 22.90 22.90 0.0M
2023-06-16 23.65 23.65 23.50 23.50 0.0M
2023-06-15 23.50 23.70 23.50 23.60 0.0M
2023-06-14 23.85 23.90 23.50 23.55 0.0M
2023-06-13 23.95 24.10 23.90 23.90 0.0M
2023-06-12 24.00 24.10 23.90 24.05 0.1M
2023-06-09 24.05 24.05 23.90 24.00 0.0M
2023-06-08 23.90 24.05 23.90 24.05 0.1M
2023-06-07 24.00 24.05 23.90 24.00 0.0M
2023-06-06 23.75 24.05 23.75 24.00 0.0M
2023-06-05 23.90 23.90 23.75 23.75 0.0M
2023-06-02 23.65 23.95 23.55 23.80 0.0M
2023-06-01 23.60 23.75 23.50 23.65 0.0M
2023-05-31 23.40 23.60 23.25 23.60 0.0M
2023-05-30 23.35 23.50 23.35 23.40 0.0M
2023-05-29 23.65 23.65 23.35 23.35 0.0M
2023-05-26 23.10 23.40 23.05 23.40 0.0M
2023-05-25 23.40 23.40 23.05 23.15 0.0M
2023-05-24 23.50 23.50 23.05 23.05 0.0M
2023-05-23 23.55 23.60 23.20 23.35 0.0M
2023-05-22 23.50 23.85 23.50 23.60 0.0M
2023-05-19 23.65 23.70 23.35 23.70 0.0M
2023-05-18 23.80 23.90 23.10 23.30 0.0M
2023-05-17 24.65 24.65 24.15 24.50 0.0M
2023-05-16 24.80 24.85 24.35 24.35 0.0M
2023-05-15 24.65 24.90 24.65 24.90 0.0M
2023-05-12 24.60 24.70 24.50 24.65 0.0M
2023-05-11 24.45 24.60 24.40 24.60 0.0M
2023-05-10 24.30 24.50 24.25 24.35 0.0M
2023-05-09 24.95 24.95 24.25 24.30 0.0M
2023-05-08 24.65 24.95 24.65 24.90 0.0M
2023-05-05 24.50 24.65 24.40 24.65 0.0M
2023-05-04 24.50 24.55 24.35 24.50 0.0M
2023-05-03 24.25 24.55 24.20 24.50 0.0M
2023-05-02 24.90 24.90 24.30 24.35 0.0M
2023-04-28 24.70 24.95 24.60 24.90 0.0M
2023-04-27 24.70 24.70 24.35 24.65 0.0M
2023-04-26 24.55 24.65 24.35 24.60 0.0M
2023-04-25 24.90 24.90 24.45 24.55 0.0M
2023-04-24 24.55 24.90 24.55 24.90 0.0M
2023-04-21 24.45 24.65 24.35 24.65 0.0M
2023-04-20 24.60 24.65 24.40 24.50 0.0M
2023-04-19 24.40 24.65 24.20 24.60 0.0M
2023-04-18 24.30 24.50 24.30 24.45 0.0M
2023-04-17 24.70 24.90 24.30 24.30 0.0M
2023-04-14 24.90 25.00 24.75 24.75 0.0M
2023-04-13 24.95 24.95 24.80 24.90 0.0M
2023-04-12 24.50 24.85 24.45 24.85 0.0M
2023-04-11 24.45 24.55 24.35 24.50 0.0M
2023-04-06 24.30 24.55 24.30 24.50 0.0M
2023-04-05 24.50 24.60 24.10 24.35 0.0M
2023-04-04 24.70 24.70 24.40 24.50 0.0M
2023-04-03 24.35 24.65 24.35 24.50 0.0M
2023-03-31 24.65 24.65 24.30 24.35 0.0M
2023-03-30 24.15 24.65 24.15 24.40 0.0M
2023-03-29 23.75 24.10 23.75 23.90 0.0M
2023-03-28 23.55 24.00 23.55 23.75 0.0M
2023-03-27 23.70 24.10 23.55 23.55 0.0M
2023-03-24 24.80 24.85 23.40 23.80 0.1M
2023-03-23 24.95 24.95 24.80 24.85 0.0M
2023-03-22 25.05 25.05 24.90 24.95 0.0M
2023-03-21 24.90 25.35 24.90 25.10 0.0M
2023-03-20 25.50 25.50 24.70 24.85 0.1M
2023-03-17 25.45 26.10 25.35 25.45 0.1M
2023-03-16 26.00 26.10 25.40 25.50 0.1M
2023-03-15 26.30 26.35 25.70 25.75 0.0M
2023-03-14 25.75 26.50 25.75 26.35 0.0M
2023-03-13 26.35 26.40 25.55 25.75 0.0M
2023-03-10 26.75 26.80 26.35 26.35 0.1M
2023-03-09 27.00 27.00 26.80 26.85 0.0M
2023-03-08 26.90 26.95 26.65 26.90 0.0M
2023-03-07 26.85 27.00 26.75 26.80 0.0M
2023-03-06 26.45 26.85 26.40 26.80 0.1M
2023-03-03 26.45 26.65 26.40 26.40 0.0M
2023-03-02 26.35 26.45 26.25 26.40 0.0M
2023-03-01 26.25 26.45 26.25 26.35 0.0M
2023-02-28 26.40 26.45 26.15 26.15 0.0M
2023-02-27 26.25 26.55 26.25 26.40 0.0M
2023-02-24 26.35 26.50 26.20 26.25 0.0M
2023-02-23 26.65 26.65 26.35 26.35 0.0M
2023-02-22 26.45 26.65 26.30 26.60 0.0M
2023-02-21 26.20 26.45 26.10 26.25 0.0M
2023-02-20 26.50 26.70 26.20 26.20 0.0M
2023-02-17 26.45 26.45 26.00 26.05 0.1M
2023-02-16 26.80 26.90 26.05 26.35 0.0M
2023-02-15 26.55 26.70 26.40 26.65 0.0M
2023-02-14 26.30 26.70 26.30 26.45 0.0M
2023-02-13 26.10 26.30 26.05 26.30 0.0M
2023-02-10 26.00 26.10 25.75 26.10 0.0M
2023-02-09 26.00 26.40 26.00 26.10 0.0M
2023-02-08 25.70 25.95 25.65 25.85 0.0M
2023-02-07 26.10 26.10 25.55 25.65 0.0M
2023-02-06 26.30 26.30 25.90 25.95 0.0M
2023-02-03 26.30 26.55 25.80 26.40 0.1M
2023-02-02 26.35 26.50 26.20 26.30 0.0M
2023-02-01 26.25 26.35 26.15 26.20 0.0M
2023-01-31 26.35 26.35 26.00 26.15 0.0M
2023-01-30 26.50 26.50 26.10 26.25 0.0M
2023-01-27 26.35 26.45 26.15 26.35 0.0M
2023-01-26 26.75 26.75 26.25 26.30 0.0M
2023-01-25 26.30 26.60 26.10 26.35 0.0M
2023-01-24 26.15 26.40 26.10 26.20 0.0M
2023-01-23 25.75 26.10 25.75 25.95 0.0M
2023-01-20 25.80 25.90 25.55 25.75 0.0M
2023-01-19 25.65 25.70 25.45 25.55 0.0M
2023-01-18 25.65 25.95 25.65 25.65 0.0M
2023-01-17 25.50 25.85 25.40 25.65 0.0M
2023-01-16 25.30 25.50 25.15 25.45 0.0M
2023-01-13 24.70 25.20 24.70 25.20 0.0M
2023-01-12 24.40 24.65 24.40 24.55 0.0M
2023-01-11 24.45 24.70 24.40 24.45 0.0M
2023-01-10 24.75 24.80 24.45 24.50 0.0M
2023-01-09 24.75 24.85 24.45 24.75 0.0M
2023-01-06 24.50 24.70 24.35 24.70 0.0M
2023-01-05 24.55 24.65 24.40 24.45 0.0M
2023-01-04 24.70 24.70 24.30 24.55 0.0M
2023-01-03 24.70 24.90 24.50 24.55 0.0M
2023-01-02 24.25 24.75 24.25 24.60 0.0M