Trellus Health PLC (TRLST)

TRLST
🏛️ イギリス →
0.75
最終更新: 2025-10-02
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
2021-12-31 46.50 49.00 47.50 47.50 0.1M
2021-12-30 44.50 47.94 45.55 46.50 0.2M
2021-12-29 43.50 42.65 42.65 43.50 0.0M
2021-12-24 43.00 44.80 42.25 43.50 0.1M
2021-12-23 44.50 45.00 41.11 43.00 0.1M
2021-12-22 44.50 44.90 43.00 44.50 0.1M
2021-12-21 44.50 44.89 44.89 44.50 0.0M
2021-12-20 46.00 46.80 43.06 44.50 0.1M
2021-12-17 45.00 46.88 45.00 46.00 0.0M
2021-12-16 41.50 47.00 41.30 45.00 0.1M
2021-12-15 38.00 42.00 37.65 41.50 0.2M
2021-12-14 49.00 48.00 38.00 38.00 0.2M
2021-12-13 49.00 50.00 49.99 49.00 0.5M
2021-12-10 49.00 49.62 48.00 49.00 0.0M
2021-12-09 51.50 50.00 48.00 49.00 0.0M
2021-12-08 51.50 51.95 50.00 51.50 0.0M
2021-12-07 52.50 52.00 50.00 51.50 0.0M
2021-12-06 52.50 52.53 50.25 52.50 0.0M
2021-12-03 52.50 50.25 50.25 52.50 0.0M
2021-12-02 52.50 52.50 52.50 52.50 0.0M
2021-12-01 52.50 52.50 52.50 52.50 0.0M
2021-11-30 52.50 51.00 51.00 52.50 0.0M
2021-11-29 54.00 53.04 53.04 52.50 0.0M
2021-11-26 54.00 54.00 53.04 54.00 0.0M
2021-11-25 55.00 53.04 53.00 54.00 0.0M
2021-11-24 57.00 56.00 53.08 55.00 0.0M
2021-11-23 57.00 56.10 56.04 57.00 0.0M
2021-11-22 57.50 56.50 56.50 57.00 0.0M
2021-11-19 57.50 56.00 56.00 57.50 0.0M
2021-11-18 57.50 58.89 56.50 57.50 0.3M
2021-11-17 57.50 56.51 56.51 57.50 0.0M
2021-11-16 57.50 57.50 57.50 57.50 0.0M
2021-11-15 57.50 56.51 56.51 57.50 0.0M
2021-11-12 57.50 58.89 56.51 57.50 0.0M
2021-11-11 57.50 56.51 56.50 57.50 0.0M
2021-11-10 56.50 57.50 56.00 57.50 0.1M
2021-11-09 52.50 56.00 52.35 55.50 0.1M
2021-11-08 52.50 54.90 52.00 52.50 0.0M
2021-11-05 51.50 54.50 50.20 50.20 0.1M
2021-11-04 55.50 55.80 49.80 51.50 0.6M
2021-11-03 57.50 58.00 53.00 55.50 0.0M
2021-11-02 57.50 58.20 55.00 57.50 0.1M
2021-11-01 57.00 60.00 57.60 57.50 0.0M
2021-10-29 57.00 58.00 55.00 57.00 0.0M
2021-10-28 59.00 59.22 57.00 57.00 0.1M
2021-10-27 61.00 60.04 58.00 59.00 0.0M
2021-10-26 61.00 61.00 61.00 61.00 0.0M
2021-10-25 62.50 63.00 60.04 61.00 0.1M
2021-10-22 62.50 62.50 62.50 62.50 0.0M
2021-10-21 63.50 65.00 60.50 62.50 0.1M
2021-10-20 59.50 64.00 60.40 63.50 0.1M
2021-10-19 59.50 60.50 59.00 59.50 0.3M
2021-10-18 59.50 60.50 58.25 59.50 0.0M
2021-10-15 59.50 59.69 58.00 59.50 0.0M
2021-10-14 59.50 59.88 59.00 59.50 0.1M
2021-10-13 59.50 59.75 59.75 59.50 0.0M
2021-10-12 60.00 61.00 58.85 61.00 0.1M
2021-10-11 60.00 60.80 58.61 60.00 0.0M
2021-10-08 61.50 63.00 58.60 60.00 0.0M
2021-10-07 61.50 60.06 60.06 61.50 0.0M
2021-10-06 61.50 60.85 60.82 61.50 0.0M
2021-10-05 61.50 62.65 62.65 61.50 0.0M
2021-10-04 61.50 62.70 60.00 61.50 0.1M
2021-10-01 61.50 62.94 60.75 61.50 0.1M
2021-09-30 61.50 63.00 60.00 61.50 0.1M
2021-09-29 61.50 63.00 60.55 61.50 0.1M
2021-09-28 62.50 63.00 60.00 61.50 0.1M
2021-09-27 59.00 62.80 59.11 62.50 0.2M
2021-09-24 58.50 60.00 58.20 59.00 0.0M
2021-09-23 58.00 59.90 57.60 58.50 0.0M
2021-09-22 58.00 61.00 57.00 58.00 0.1M
2021-09-21 62.50 62.00 60.00 60.00 0.1M
2021-09-20 62.50 63.60 63.60 63.60 0.0M
2021-09-17 63.50 62.06 61.06 62.50 0.0M
2021-09-16 65.00 64.45 62.00 63.50 0.1M
2021-09-15 67.50 65.00 62.00 63.00 0.1M
2021-09-14 68.00 68.90 65.75 67.50 0.1M
2021-09-13 68.00 70.00 66.50 68.00 0.1M
2021-09-10 62.50 68.90 63.01 68.00 0.1M
2021-09-09 61.50 64.00 61.65 62.50 0.0M
2021-09-08 61.50 62.94 61.65 61.50 0.0M
2021-09-07 62.00 62.96 61.55 61.50 0.0M
2021-09-06 60.50 62.94 61.11 62.00 0.0M
2021-09-03 57.50 60.41 57.45 60.00 0.2M
2021-09-02 57.50 58.42 55.33 57.50 0.2M
2021-09-01 57.50 58.42 55.00 57.50 0.3M
2021-08-31 58.50 60.00 55.11 57.50 0.0M
2021-08-27 59.50 60.00 58.42 58.50 0.1M
2021-08-26 60.00 60.00 58.00 59.50 0.0M
2021-08-25 60.00 60.00 59.88 60.00 0.0M
2021-08-24 63.00 61.20 59.00 60.00 0.1M
2021-08-23 65.50 65.00 63.00 63.00 0.1M
2021-08-20 64.50 65.49 63.00 64.50 0.0M
2021-08-19 66.50 67.00 65.00 64.50 0.0M
2021-08-18 68.00 70.00 65.00 66.50 0.0M
2021-08-17 68.50 69.94 67.00 68.50 0.0M
2021-08-16 68.50 69.00 67.25 68.50 0.0M
2021-08-13 68.50 69.00 68.61 68.50 0.0M
2021-08-12 68.50 69.55 68.40 68.50 0.0M
2021-08-11 69.00 69.55 68.24 68.50 0.1M
2021-08-10 69.00 69.15 69.15 69.00 0.0M
2021-08-09 69.00 70.30 69.15 69.00 0.0M
2021-08-06 69.00 70.85 68.55 69.00 0.4M
2021-08-05 69.00 70.00 68.55 69.00 0.0M
2021-08-04 69.00 70.00 70.00 69.00 0.0M
2021-08-03 69.00 70.00 68.55 69.00 0.1M
2021-08-02 69.00 70.40 68.15 69.00 0.1M
2021-07-30 69.00 69.49 68.15 69.00 0.0M
2021-07-29 69.00 69.49 69.49 69.00 0.0M
2021-07-28 69.00 69.00 69.00 69.00 0.0M
2021-07-27 69.00 70.00 69.00 69.00 0.1M
2021-07-26 67.50 72.00 67.37 69.00 0.1M
2021-07-23 65.50 68.81 65.36 67.50 0.1M
2021-07-22 66.00 66.48 65.20 65.50 0.1M
2021-07-21 67.50 67.90 65.00 66.00 0.2M
2021-07-20 67.50 69.48 66.45 67.50 0.0M
2021-07-19 66.50 69.75 66.35 67.50 0.1M
2021-07-16 69.00 68.00 65.10 66.50 0.0M
2021-07-15 69.00 69.56 68.31 69.00 0.0M
2021-07-14 67.00 69.56 67.15 69.00 0.1M
2021-07-13 69.50 69.40 67.00 67.00 0.0M
2021-07-12 70.00 69.79 69.00 69.50 0.0M
2021-07-09 70.50 71.94 69.11 70.00 0.2M
2021-07-08 70.50 72.00 69.75 70.50 0.4M
2021-07-07 70.50 71.55 69.81 70.50 0.0M
2021-07-06 70.50 71.60 69.06 70.50 0.1M
2021-07-05 70.50 72.00 69.67 70.50 0.1M
2021-07-02 69.00 71.80 69.44 70.50 0.1M
2021-07-01 69.00 69.62 68.31 69.00 0.0M
2021-06-30 70.00 69.00 68.26 69.00 0.1M
2021-06-29 70.00 70.32 68.52 70.00 0.0M
2021-06-28 73.50 72.00 68.24 70.00 0.1M
2021-06-25 74.00 74.99 72.06 73.50 0.2M
2021-06-24 71.00 76.00 71.96 73.40 0.2M
2021-06-23 68.50 74.50 65.55 71.00 0.3M
2021-06-22 70.00 73.00 67.50 68.50 0.0M
2021-06-21 70.00 72.00 68.39 72.00 0.1M
2021-06-18 71.50 72.00 68.11 70.00 0.1M
2021-06-17 71.50 74.00 70.45 71.50 0.2M
2021-06-16 76.50 77.00 68.15 71.50 0.2M
2021-06-15 75.50 78.00 75.00 76.50 0.6M
2021-06-14 69.50 77.00 69.65 75.60 0.4M
2021-06-11 62.50 71.50 61.50 69.50 0.5M
2021-06-10 60.50 64.50 58.00 62.50 1.3M
2021-06-09 62.50 62.55 59.00 60.50 0.4M
2021-06-08 62.50 62.77 60.25 62.50 1.1M
2021-06-07 65.50 65.70 60.25 62.50 0.8M
2021-06-04 65.50 66.00 63.50 65.50 0.2M
2021-06-03 68.50 68.80 63.00 65.50 0.3M
2021-06-02 70.50 73.00 67.00 68.50 0.7M
2021-06-01 66.50 71.60 66.00 71.00 2.5M
2021-05-28 51.50 67.00 40.00 65.00 11.2M