Tullow Oil PLC (TLW)

TLW
🏛️ イギリス →
11.00
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
08:00 11.14 11.14 10.93 10.93 15.7K
08:03 10.97 10.97 10.97 10.97 16.6K
08:06 11.10 11.10 11.10 11.10 89.5K
08:07 11.09 11.09 11.09 11.09 67.2K
08:15 11.12 11.12 11.12 11.12 20.7K
08:16 11.08 11.08 11.01 11.01 37.3K
08:18 11.01 11.01 11.01 11.01 1.0K
08:21 11.04 11.04 11.01 11.01 11.5K
08:24 11.03 11.07 11.03 11.07 83.0K
08:30 11.04 11.04 11.04 11.04 18.2K
08:31 11.08 11.08 11.08 11.08 2.2K
08:34 11.12 11.14 11.12 11.14 18.5K
08:37 11.16 11.16 11.16 11.16 0.1K
08:49 11.17 11.17 11.17 11.17 26.9K
08:55 11.16 11.16 11.16 11.16 2.5K
08:56 11.19 11.19 11.19 11.19 0.1K
08:57 11.16 11.16 11.16 11.16 1.8K
09:09 11.10 11.10 11.10 11.10 2.5K
09:18 11.18 11.18 11.18 11.18 0.1K
09:19 11.18 11.18 11.16 11.16 1.2K
09:20 11.16 11.16 11.16 11.16 2.5K
09:23 11.20 11.20 11.20 11.20 1.5K
09:27 11.24 11.24 11.20 11.20 19.0K
09:35 11.20 11.20 11.20 11.20 0.3K
09:37 11.24 11.24 11.24 11.24 100.0K
09:45 11.21 11.21 11.21 11.21 12.0K
09:46 11.20 11.20 11.20 11.20 2.7K
09:49 11.20 11.20 11.18 11.18 1.5K
09:50 11.20 11.20 11.20 11.20 4.1K
09:51 11.21 11.21 11.21 11.21 44.6K
09:52 11.21 11.21 11.14 11.14 60.9K
10:02 11.15 11.15 11.13 11.13 18.9K
10:03 11.13 11.13 11.12 11.12 4.1K
10:08 11.13 11.13 11.13 11.13 25.2K
10:10 11.16 11.16 11.16 11.16 0.0K
10:15 11.12 11.12 11.12 11.12 0.1K
10:22 11.09 11.09 11.09 11.09 11.5K
10:29 11.00 11.00 11.00 11.00 1.7K
10:32 11.00 11.00 11.00 11.00 0.3K
10:39 11.04 11.04 11.04 11.04 1.8K
10:40 11.05 11.05 11.05 11.05 22.4K
10:42 11.05 11.05 11.02 11.02 53.2K
10:44 10.96 10.97 10.96 10.97 17.1K
10:48 10.96 10.96 10.96 10.96 1.2K
11:01 10.96 10.96 10.96 10.96 0.0K
11:06 10.94 10.94 10.94 10.94 4.1K
11:15 10.95 10.95 10.95 10.95 118.0K
11:16 10.92 10.92 10.90 10.90 30.8K
11:17 10.88 10.88 10.88 10.88 43.0K
11:24 10.90 10.90 10.90 10.90 0.0K
11:25 10.89 10.89 10.89 10.89 9.2K
11:26 10.89 10.89 10.89 10.89 20.0K
11:31 10.86 10.86 10.86 10.86 1.8K
11:34 10.89 10.89 10.89 10.89 10.0K
11:38 10.87 10.87 10.87 10.87 10.0K
11:44 10.90 10.90 10.90 10.90 26.3K
11:50 10.88 10.88 10.88 10.88 7.5K
11:58 10.86 10.86 10.86 10.86 0.0K
12:02 10.92 10.92 10.92 10.92 0.9K
12:03 10.92 10.92 10.92 10.92 0.2K
12:04 10.90 10.90 10.90 10.90 10.0K
12:08 10.90 10.90 10.90 10.90 2.0K
12:18 10.92 10.92 10.92 10.92 0.0K
12:19 10.90 10.90 10.90 10.90 0.3K
12:22 10.91 10.91 10.91 10.91 11.5K
12:28 10.90 10.90 10.90 10.90 6.2K
12:38 10.94 10.94 10.94 10.94 7.7K
12:42 10.96 10.96 10.96 10.96 0.8K
12:45 10.92 10.92 10.92 10.92 0.0K
12:51 10.98 10.98 10.98 10.98 18.1K
12:54 11.00 11.00 11.00 11.00 0.1K
12:55 10.90 10.90 10.90 10.90 34.2K
13:06 10.96 10.96 10.96 10.96 19.0K
13:07 10.98 10.98 10.98 10.98 8.2K
13:08 10.98 10.98 10.98 10.98 11.0K
13:14 11.02 11.02 11.02 11.02 0.0K
13:18 11.02 11.02 11.02 11.02 8.0K
13:24 11.06 11.06 11.06 11.06 30.0K
13:26 11.06 11.06 11.06 11.06 9.0K
13:31 11.06 11.06 11.06 11.06 1.7K
13:33 11.00 11.00 11.00 11.00 0.0K
13:38 11.02 11.02 11.02 11.02 0.1K
13:39 11.06 11.06 11.06 11.06 0.8K
13:40 11.06 11.06 11.06 11.06 4.4K
13:44 11.06 11.06 11.06 11.06 12.7K
14:17 11.08 11.08 11.08 11.08 0.0K
14:18 11.00 11.00 11.00 11.00 15.2K
14:20 11.06 11.06 11.06 11.06 2.8K
14:21 11.08 11.08 11.08 11.08 1.3K
14:34 11.08 11.08 11.08 11.08 30.7K
14:35 11.08 11.08 11.08 11.08 3.1K
14:36 11.12 11.12 11.12 11.12 26.8K
14:37 11.10 11.10 11.10 11.10 2.8K
14:47 11.14 11.14 11.14 11.14 0.6K
14:48 11.10 11.10 11.10 11.10 0.2K
14:52 11.10 11.10 11.10 11.10 3.8K
14:53 11.08 11.08 11.08 11.08 0.0K
14:56 11.08 11.08 11.08 11.08 4.4K
14:57 11.14 11.14 11.14 11.14 7.0K
15:01 11.11 11.11 11.11 11.11 59.1K
15:05 11.12 11.12 11.12 11.12 20.0K
15:06 11.10 11.10 11.10 11.10 0.2K
15:11 11.13 11.13 11.13 11.13 35.4K
15:12 11.10 11.10 11.10 11.10 0.6K
15:17 11.12 11.12 11.12 11.12 0.0K
15:18 11.12 11.12 11.12 11.12 3.0K
15:23 11.14 11.14 11.14 11.14 9.5K
15:26 11.13 11.13 11.13 11.13 40.0K
15:31 11.15 11.15 11.15 11.15 4.5K
15:34 11.15 11.15 11.14 11.15 83.8K
15:36 11.14 11.14 11.14 11.14 12.0K
15:37 11.12 11.13 11.12 11.13 47.8K
15:38 11.12 11.12 11.12 11.12 0.2K
15:42 11.16 11.16 11.16 11.16 0.2K
15:48 11.13 11.13 11.13 11.13 38.0K
15:52 11.14 11.14 11.14 11.14 0.9K
15:53 11.14 11.14 11.14 11.14 0.0K
15:57 11.14 11.14 11.14 11.14 4.6K
16:06 11.14 11.14 11.14 11.14 13.6K
16:07 11.14 11.14 11.12 11.12 4.6K
16:09 11.13 11.13 11.12 11.12 42.3K
16:10 11.12 11.12 11.12 11.12 11.0K
16:15 11.12 11.12 11.12 11.12 0.5K
16:16 11.08 11.12 11.08 11.12 97.3K
16:17 11.12 11.12 11.12 11.12 5.5K
16:20 11.07 11.13 11.07 11.13 103.5K
16:22 11.07 11.14 11.07 11.14 140.7K
16:24 11.15 11.15 11.15 11.15 8.9K
16:28 11.12 11.12 11.06 11.06 90.7K
16:29 11.00 11.10 11.00 11.10 202.8K
16:35 11.00 11.00 11.00 11.00 930.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 11.14 11.20 10.90 11.00 3.4M
2025-09-25 11.46 11.46 10.88 10.88 2.9M
2025-09-24 10.74 11.28 10.74 11.14 5.5M
2025-09-23 10.50 10.92 10.50 10.90 3.9M
2025-09-22 10.90 10.90 10.50 10.50 3.2M
2025-09-19 10.56 10.82 10.56 10.66 37.9M
2025-09-18 10.38 10.98 10.38 10.62 3.4M
2025-09-17 10.42 10.70 10.30 10.48 2.1M
2025-09-16 10.10 10.64 10.10 10.60 2.4M
2025-09-15 10.78 10.84 10.22 10.42 2.8M
2025-09-12 10.00 10.62 9.98 10.52 4.5M
2025-09-11 10.00 10.46 10.00 10.20 3.6M
2025-09-10 10.74 10.74 10.10 10.16 5.1M
2025-09-09 10.42 10.78 10.18 10.60 7.9M
2025-09-08 10.80 11.16 10.14 10.60 9.6M
2025-09-05 10.00 11.42 10.00 10.90 14.7M
2025-09-04 10.20 10.44 10.00 10.16 7.5M
2025-09-03 10.36 10.44 10.22 10.32 2.0M
2025-09-02 10.42 10.86 10.36 10.50 3.9M
2025-09-01 10.78 10.88 10.50 10.52 4.8M
2025-08-29 11.06 11.06 10.70 10.76 2.3M
2025-08-28 10.90 11.24 10.66 10.80 5.2M
2025-08-27 11.24 11.36 10.78 10.92 4.0M
2025-08-26 11.00 11.52 11.00 11.24 2.9M
2025-08-22 11.40 11.58 11.04 11.40 2.0M
2025-08-21 10.88 11.40 10.82 11.20 3.8M
2025-08-20 10.50 10.98 10.50 10.98 2.9M
2025-08-19 10.94 11.20 10.64 10.64 3.2M
2025-08-18 11.00 11.06 10.54 10.94 3.7M
2025-08-15 11.46 11.78 10.90 11.08 7.7M
2025-08-14 10.90 11.50 10.80 11.46 9.5M
2025-08-13 10.50 11.18 9.77 10.88 14.5M
2025-08-12 9.25 10.52 9.01 10.24 22.2M
2025-08-11 9.91 10.02 9.23 9.23 18.5M
2025-08-08 10.68 10.90 9.99 9.99 27.1M
2025-08-07 11.66 11.66 11.06 11.18 13.4M
2025-08-06 14.20 14.64 11.20 11.60 33.0M
2025-08-05 14.38 14.86 14.20 14.32 1.9M
2025-08-04 14.74 14.74 14.04 14.18 1.8M
2025-08-01 14.40 14.62 13.96 14.18 5.4M
2025-07-31 14.50 14.76 14.30 14.30 3.0M
2025-07-30 15.12 15.12 14.60 14.74 4.2M
2025-07-29 15.28 15.30 14.90 14.98 5.1M
2025-07-28 15.42 15.42 15.04 15.16 4.2M
2025-07-25 15.60 15.60 15.10 15.14 1.6M
2025-07-24 16.02 16.08 15.34 15.34 2.8M
2025-07-23 15.80 15.84 15.48 15.62 3.0M
2025-07-22 15.64 15.78 15.26 15.60 2.7M
2025-07-21 16.30 16.30 15.26 15.60 3.1M
2025-07-18 15.54 16.14 15.46 15.74 3.9M
2025-07-17 15.56 15.60 15.00 15.42 1.9M
2025-07-16 15.24 15.40 14.96 15.04 4.3M
2025-07-15 16.00 16.00 15.40 15.46 3.6M
2025-07-14 15.94 16.28 15.68 15.72 2.7M
2025-07-11 16.16 16.20 15.84 15.94 2.3M
2025-07-10 16.22 16.48 15.68 16.20 2.1M
2025-07-09 16.72 16.72 15.94 15.96 2.5M
2025-07-08 16.22 16.60 16.04 16.32 2.8M
2025-07-07 15.42 16.44 15.42 16.20 5.1M
2025-07-04 16.26 16.26 15.36 15.50 1.9M
2025-07-03 15.62 16.00 15.62 15.78 1.6M
2025-07-02 15.66 16.12 15.52 15.62 3.3M
2025-07-01 16.40 16.40 15.40 15.86 4.0M
2025-06-30 16.80 16.80 15.90 15.94 5.5M
2025-06-27 17.40 17.40 16.22 16.40 4.2M
2025-06-26 16.22 17.00 16.10 16.96 5.6M
2025-06-25 17.80 17.80 16.30 16.38 6.9M
2025-06-24 18.00 18.24 16.78 17.62 7.2M
2025-06-23 18.46 18.98 18.26 18.44 9.0M
2025-06-20 18.40 18.48 17.98 18.10 5.4M
2025-06-19 16.96 18.70 16.84 18.36 10.8M
2025-06-18 20.50 21.20 16.70 16.90 24.9M
2025-06-17 20.90 21.50 19.74 21.40 11.9M
2025-06-16 19.46 20.70 19.04 20.40 14.3M
2025-06-13 19.10 19.66 18.58 18.84 13.9M
2025-06-12 18.92 19.00 18.30 18.78 6.2M
2025-06-11 18.20 19.00 18.06 18.56 7.0M
2025-06-10 18.44 19.02 17.88 17.98 11.2M
2025-06-09 16.86 18.24 16.80 18.00 8.1M
2025-06-06 16.26 16.80 15.88 16.80 4.1M
2025-06-05 16.04 16.42 15.66 15.98 6.2M
2025-06-04 15.40 16.16 15.24 15.82 10.7M
2025-06-03 15.32 15.32 14.60 15.08 3.7M
2025-06-02 14.50 15.32 14.20 15.02 9.4M
2025-05-30 14.48 14.48 14.04 14.16 7.1M
2025-05-29 14.76 14.76 14.14 14.14 3.9M
2025-05-28 13.90 14.40 13.90 14.12 5.9M
2025-05-27 13.84 14.28 13.58 13.58 4.5M
2025-05-23 13.72 14.00 13.38 13.58 3.0M
2025-05-22 13.98 14.02 13.54 13.64 6.2M
2025-05-21 14.24 14.38 13.80 13.94 2.6M
2025-05-20 14.94 14.94 13.90 13.90 4.1M
2025-05-19 15.40 15.40 14.40 14.50 2.0M
2025-05-16 15.08 15.40 14.60 14.60 3.4M
2025-05-15 15.30 15.46 14.70 14.88 4.3M
2025-05-14 15.88 15.88 14.56 15.16 5.2M
2025-05-13 14.64 15.80 13.74 15.64 11.2M
2025-05-12 13.90 14.20 13.68 13.68 3.2M
2025-05-09 13.40 14.00 13.40 13.54 3.5M
2025-05-08 13.38 13.50 13.12 13.40 1.6M
2025-05-07 13.40 13.50 13.06 13.44 14.1M
2025-05-06 13.50 13.50 12.78 13.14 3.0M
2025-05-02 12.90 13.52 12.90 13.22 5.5M
2025-05-01 12.58 12.94 12.48 12.90 3.0M
2025-04-30 13.50 13.50 12.32 12.82 9.5M
2025-04-29 13.24 13.34 12.86 12.96 3.3M
2025-04-28 13.70 13.90 13.24 13.24 2.3M
2025-04-25 13.90 13.90 13.38 13.58 2.5M
2025-04-24 13.66 13.80 13.16 13.66 3.7M
2025-04-23 12.80 13.70 12.80 13.18 4.9M
2025-04-22 13.46 13.46 12.52 12.88 3.9M
2025-04-17 13.96 13.96 13.16 13.16 2.6M
2025-04-16 14.00 14.00 13.20 13.62 6.1M
2025-04-15 12.76 14.42 12.76 13.86 5.8M
2025-04-14 12.88 13.96 12.88 13.36 3.3M
2025-04-11 13.98 14.36 13.06 13.10 8.6M
2025-04-10 14.00 14.54 13.52 14.06 13.7M
2025-04-09 13.86 13.86 12.00 12.00 11.7M
2025-04-08 14.30 14.44 13.62 13.68 7.4M
2025-04-07 13.60 14.92 11.68 13.68 13.9M
2025-04-04 16.28 16.28 13.56 13.60 14.2M
2025-04-03 16.22 16.60 15.70 16.18 8.9M
2025-04-02 15.80 16.36 15.64 16.30 4.1M
2025-04-01 16.50 16.50 15.56 16.20 5.0M
2025-03-31 17.00 17.00 15.69 15.98 7.7M
2025-03-28 16.78 17.33 15.89 16.99 5.0M
2025-03-27 17.09 17.53 16.28 16.64 8.9M
2025-03-26 15.24 17.52 15.03 17.11 20.5M
2025-03-25 14.45 15.10 13.26 15.07 10.8M
2025-03-24 14.15 15.47 13.90 14.00 11.2M
2025-03-21 14.58 14.58 13.75 13.87 8.9M
2025-03-20 14.11 14.49 13.82 14.16 6.3M
2025-03-19 14.44 14.56 13.88 14.18 5.3M
2025-03-18 14.98 14.98 14.01 14.30 4.0M
2025-03-17 15.00 15.00 14.10 14.54 2.0M
2025-03-14 14.50 14.88 14.13 14.69 4.6M
2025-03-13 13.56 14.90 13.20 14.90 4.7M
2025-03-12 13.49 13.91 13.06 13.73 3.5M
2025-03-11 13.65 13.83 12.89 13.03 7.2M
2025-03-10 13.34 13.76 13.20 13.48 4.2M
2025-03-07 13.86 13.97 13.35 13.75 6.6M
2025-03-06 14.75 14.75 13.58 13.70 4.4M
2025-03-05 14.46 14.50 13.75 13.93 7.1M
2025-03-04 15.70 15.70 14.14 14.18 11.7M
2025-03-03 15.23 16.11 15.23 15.93 6.2M
2025-02-28 16.38 16.38 15.15 15.15 78.1M
2025-02-27 15.60 16.61 15.60 16.24 5.7M
2025-02-26 16.30 16.34 15.88 16.05 5.0M
2025-02-25 16.30 16.67 16.00 16.09 2.6M
2025-02-24 15.95 16.94 15.95 16.58 3.8M
2025-02-21 15.79 16.59 15.79 16.32 4.3M
2025-02-20 16.80 16.93 16.20 16.30 5.3M
2025-02-19 17.20 17.22 16.50 16.79 6.3M
2025-02-18 17.42 17.62 17.14 17.14 5.3M
2025-02-17 17.81 18.19 17.36 17.65 2.9M
2025-02-14 18.48 18.48 17.61 17.81 4.5M
2025-02-13 17.96 18.02 17.42 17.77 7.1M
2025-02-12 17.30 18.17 17.30 17.95 3.5M
2025-02-11 18.25 18.79 17.71 18.05 5.0M
2025-02-10 18.45 18.74 17.77 18.35 3.9M
2025-02-07 18.25 18.45 17.78 17.78 4.5M
2025-02-06 19.22 19.35 18.50 18.55 5.0M
2025-02-05 18.10 19.24 18.10 18.83 2.7M
2025-02-04 17.76 19.13 17.07 18.75 6.3M
2025-02-03 17.50 18.33 17.46 17.72 7.7M
2025-01-31 18.50 19.00 18.00 18.00 12.9M
2025-01-30 18.51 20.00 18.51 19.01 9.6M
2025-01-29 20.86 21.00 19.39 19.39 8.0M
2025-01-28 22.12 22.12 20.74 20.74 3.4M
2025-01-27 20.62 21.20 20.60 21.20 3.3M
2025-01-24 21.00 21.48 20.70 20.90 4.4M
2025-01-23 21.40 21.90 21.02 21.10 4.8M
2025-01-22 22.48 22.98 21.14 21.36 9.0M
2025-01-21 23.06 23.48 22.34 23.06 3.6M
2025-01-20 22.68 23.38 22.68 23.08 1.5M
2025-01-17 22.00 23.70 22.00 23.04 3.2M
2025-01-16 23.64 23.76 22.80 23.04 4.5M
2025-01-15 22.60 23.48 22.60 23.40 2.3M
2025-01-14 23.00 23.68 22.52 22.72 2.4M
2025-01-13 23.66 23.72 22.94 23.72 3.0M
2025-01-10 22.46 23.72 22.46 23.22 3.8M
2025-01-09 22.88 23.48 22.34 22.94 3.8M
2025-01-08 23.42 23.70 22.68 23.06 5.0M
2025-01-07 24.76 24.76 23.56 23.62 4.7M
2025-01-06 23.38 24.92 22.96 24.58 11.1M
2025-01-03 23.60 25.00 23.28 23.62 31.5M
2025-01-02 21.50 22.10 21.22 21.86 6.0M