Shell PLC (SHEL)

SHEL
🏛️ オランダ →
31.02
最終更新: 2025-09-29
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 26.66 26.73 26.41 26.48 6.4M
2022-12-29 26.61 26.82 26.41 26.75 8.5M
2022-12-28 27.16 27.30 26.70 26.77 10.0M
2022-12-27 27.20 27.39 27.16 27.19 6.2M
2022-12-23 26.79 27.09 26.71 27.05 6.8M
2022-12-22 27.15 27.32 26.75 26.84 8.9M
2022-12-21 26.45 27.14 26.42 26.93 11.3M
2022-12-20 26.09 26.57 25.97 26.48 12.3M
2022-12-19 25.93 26.61 25.92 26.31 12.7M
2022-12-16 26.36 26.38 25.70 25.77 22.8M
2022-12-15 26.55 26.86 26.31 26.32 16.8M
2022-12-14 27.00 27.11 26.61 26.78 12.0M
2022-12-13 26.89 27.14 26.73 27.00 11.7M
2022-12-12 26.50 26.84 26.40 26.74 11.1M
2022-12-09 26.86 26.96 26.45 26.68 12.3M
2022-12-08 27.07 27.39 26.79 26.83 9.9M
2022-12-07 27.07 27.27 26.71 26.91 13.1M
2022-12-06 27.45 27.63 27.01 27.44 12.4M
2022-12-05 27.52 27.97 27.32 27.56 8.5M
2022-12-02 27.59 27.79 27.21 27.64 10.1M
2022-12-01 28.01 28.09 27.77 27.82 11.5M
2022-11-30 27.90 28.27 27.69 28.27 12.4M
2022-11-29 27.72 28.05 27.60 27.80 9.1M
2022-11-28 26.82 27.39 26.64 27.32 10.2M
2022-11-25 27.23 27.73 27.21 27.52 7.3M
2022-11-24 27.35 27.54 27.18 27.29 6.3M
2022-11-23 27.55 27.91 27.16 27.41 11.6M
2022-11-22 26.90 27.50 26.82 27.50 14.1M
2022-11-21 26.95 27.08 26.15 26.18 12.9M
2022-11-18 27.36 27.55 26.70 26.97 13.1M
2022-11-17 26.96 27.30 26.91 27.00 10.8M
2022-11-16 27.30 27.63 27.02 27.07 8.5M
2022-11-15 26.62 27.22 26.55 27.22 10.1M
2022-11-14 26.82 27.05 26.61 26.75 8.6M
2022-11-11 26.70 27.06 26.25 26.92 13.3M
2022-11-10 26.65 27.36 26.41 26.58 14.1M
2022-11-09 27.90 27.91 27.02 27.11 11.1M
2022-11-08 28.45 28.48 27.93 28.00 12.3M
2022-11-07 28.39 28.86 28.24 28.68 10.1M
2022-11-04 28.71 29.20 28.55 28.79 11.9M
2022-11-03 28.00 28.62 27.88 28.57 9.5M
2022-11-02 28.46 28.66 27.99 28.20 9.4M
2022-11-01 28.28 28.70 28.22 28.50 10.6M
2022-10-31 28.00 28.29 27.57 27.97 10.0M
2022-10-28 27.57 28.45 27.56 28.15 10.8M
2022-10-27 26.50 28.26 26.50 28.12 21.1M
2022-10-26 26.50 26.62 26.22 26.57 8.6M
2022-10-25 26.76 26.80 26.41 26.41 6.3M
2022-10-24 26.55 27.04 26.15 26.81 8.6M
2022-10-21 26.55 26.82 26.35 26.82 7.5M
2022-10-20 26.49 26.84 26.34 26.64 7.9M
2022-10-19 26.04 26.27 25.64 26.17 7.5M
2022-10-18 26.39 26.46 25.85 25.90 9.8M
2022-10-17 26.23 26.54 26.18 26.37 7.2M
2022-10-14 26.79 26.86 25.97 26.18 10.7M
2022-10-13 25.90 26.81 25.86 26.68 10.6M
2022-10-12 26.03 26.29 25.66 25.95 9.5M
2022-10-11 26.28 26.36 25.91 26.20 9.2M
2022-10-10 26.57 26.96 26.39 26.55 8.3M
2022-10-07 26.30 26.95 26.25 26.68 9.6M
2022-10-06 26.60 26.64 25.79 26.30 17.5M
2022-10-05 26.86 27.29 26.34 27.16 13.5M
2022-10-04 26.70 27.05 26.33 26.80 11.5M
2022-10-03 25.70 26.63 25.68 26.45 11.7M
2022-09-30 25.52 25.98 25.39 25.64 12.7M
2022-09-29 25.34 25.50 24.86 25.34 12.2M
2022-09-28 24.79 25.41 24.45 25.27 15.7M
2022-09-27 24.61 25.45 24.52 25.11 14.4M
2022-09-26 24.24 24.91 24.17 24.63 16.1M
2022-09-23 26.52 26.55 24.76 24.91 19.9M
2022-09-22 26.61 27.07 26.45 26.80 10.7M
2022-09-21 26.58 27.16 26.53 26.80 10.5M
2022-09-20 26.40 26.84 26.15 26.29 10.8M
2022-09-19 26.12 26.45 25.93 26.32 8.2M
2022-09-16 26.50 26.77 26.09 26.21 15.4M
2022-09-15 27.05 27.36 26.57 26.64 15.7M
2022-09-14 26.59 27.26 26.33 27.09 13.3M
2022-09-13 26.75 27.09 26.66 26.80 11.0M
2022-09-12 26.60 26.95 26.50 26.82 8.9M
2022-09-09 26.29 26.72 26.25 26.52 10.4M
2022-09-08 26.09 26.43 25.91 26.21 12.2M
2022-09-07 26.57 26.80 26.02 26.10 14.9M
2022-09-06 27.16 27.23 26.64 26.88 10.7M
2022-09-05 26.82 27.41 26.81 27.25 10.7M
2022-09-02 26.66 27.02 26.46 26.82 12.6M
2022-09-01 26.31 26.57 26.02 26.37 12.9M
2022-08-31 27.18 27.30 26.02 26.45 19.3M
2022-08-30 27.84 28.02 27.02 27.19 16.1M
2022-08-29 27.50 27.91 27.17 27.91 8.2M
2022-08-26 27.50 27.68 27.30 27.50 9.6M
2022-08-25 27.45 27.69 27.31 27.48 9.7M
2022-08-24 27.52 27.59 27.12 27.14 11.1M
2022-08-23 26.54 27.55 26.54 27.52 11.1M
2022-08-22 26.18 26.70 26.07 26.57 11.5M
2022-08-19 26.23 26.61 26.05 26.44 11.7M
2022-08-18 25.93 26.27 25.84 26.27 14.3M
2022-08-17 25.99 26.05 25.64 25.85 8.4M
2022-08-16 25.95 26.13 25.71 25.76 11.9M
2022-08-15 26.34 26.34 25.35 25.86 9.4M
2022-08-12 26.18 26.49 25.93 26.20 8.9M
2022-08-11 25.69 26.19 25.62 26.16 9.4M
2022-08-10 25.77 26.00 25.38 25.69 8.0M
2022-08-09 25.52 26.12 25.43 25.83 9.6M
2022-08-08 25.66 25.95 25.49 25.66 7.5M
2022-08-05 25.01 25.68 24.87 25.52 10.1M
2022-08-04 25.81 26.05 25.25 25.32 10.1M
2022-08-03 25.99 26.38 25.73 25.93 9.5M
2022-08-02 25.50 26.05 25.50 25.93 9.0M
2022-08-01 25.94 26.17 25.48 25.52 9.0M
2022-07-29 25.38 26.11 25.23 25.96 12.6M
2022-07-28 25.67 25.84 25.22 25.34 13.0M
2022-07-27 24.86 25.27 24.75 25.17 9.7M
2022-07-26 24.71 25.06 24.62 24.80 9.0M
2022-07-25 23.90 24.39 23.55 24.38 7.6M
2022-07-22 23.90 24.19 23.71 24.00 7.6M
2022-07-21 24.18 24.20 23.48 23.79 8.9M
2022-07-20 24.10 24.23 23.92 24.09 6.7M
2022-07-19 23.95 24.07 23.68 23.89 6.9M
2022-07-18 23.89 24.39 23.82 24.01 8.8M
2022-07-15 23.00 23.68 22.86 23.37 9.4M
2022-07-14 23.70 23.83 22.55 22.84 12.3M
2022-07-13 23.70 23.93 23.24 23.69 10.2M
2022-07-12 24.08 24.23 23.41 23.64 10.3M
2022-07-11 23.68 24.18 23.55 23.95 6.4M
2022-07-08 24.00 24.63 23.84 24.15 8.6M
2022-07-07 23.50 24.18 23.25 24.02 11.8M
2022-07-06 24.00 24.23 22.86 23.05 13.6M
2022-07-05 25.70 25.74 23.34 23.43 16.5M
2022-07-04 25.00 25.74 25.00 25.64 8.0M
2022-07-01 24.61 25.16 24.20 24.55 11.9M
2022-06-30 24.98 25.30 24.59 24.84 9.5M
2022-06-29 25.23 25.89 25.23 25.32 8.7M
2022-06-28 24.84 25.50 24.84 25.25 11.2M
2022-06-27 24.19 24.82 24.04 24.52 9.5M
2022-06-24 23.38 24.37 23.32 24.32 9.1M
2022-06-23 23.89 24.52 23.64 23.64 10.1M
2022-06-22 24.14 24.36 23.86 24.12 12.4M
2022-06-21 24.70 25.20 24.63 25.00 8.5M
2022-06-20 23.80 24.77 23.77 24.55 10.6M
2022-06-17 24.96 25.07 23.64 23.88 27.8M
2022-06-16 26.29 26.44 25.05 25.18 15.1M
2022-06-15 26.40 26.62 25.88 26.34 12.4M
2022-06-14 26.89 26.97 26.31 26.61 11.1M
2022-06-13 26.95 26.95 26.31 26.66 14.3M
2022-06-10 28.00 28.08 27.32 27.38 10.7M
2022-06-09 28.50 28.73 28.16 28.16 9.5M
2022-06-08 28.51 28.66 28.22 28.50 9.5M
2022-06-07 27.97 28.45 27.93 28.40 11.4M
2022-06-06 27.79 28.32 27.75 28.05 8.0M
2022-06-03 27.49 27.75 27.29 27.70 3.2M
2022-06-02 27.66 27.69 27.21 27.52 6.3M
2022-06-01 27.72 28.07 27.66 27.66 7.6M
2022-05-31 27.94 28.45 27.94 27.95 11.8M
2022-05-30 28.00 28.14 27.58 27.84 7.0M
2022-05-27 28.07 28.30 27.73 28.03 9.1M
2022-05-26 28.16 28.37 28.12 28.20 7.0M
2022-05-25 28.00 28.18 27.74 27.94 8.4M
2022-05-24 27.71 27.86 27.38 27.59 9.4M
2022-05-23 27.88 28.17 27.82 28.09 8.7M
2022-05-20 27.71 28.05 27.48 27.59 9.1M
2022-05-19 27.76 27.99 27.15 27.50 9.4M
2022-05-18 27.70 28.40 27.64 28.02 11.9M
2022-05-17 27.77 28.09 27.61 27.82 12.7M
2022-05-16 26.95 27.55 26.92 27.48 10.3M
2022-05-13 26.75 27.16 26.34 27.04 10.5M
2022-05-12 26.36 26.70 26.12 26.33 13.0M
2022-05-11 26.20 27.14 26.14 27.09 13.9M
2022-05-10 25.75 26.45 25.61 26.09 10.6M
2022-05-09 27.09 27.25 25.96 26.03 11.4M
2022-05-06 26.88 27.35 26.66 26.86 12.1M
2022-05-05 26.75 27.28 26.75 26.93 12.5M
2022-05-04 26.36 26.73 26.27 26.34 8.9M
2022-05-03 25.49 26.39 25.39 26.34 13.3M
2022-05-02 25.52 25.57 24.91 25.02 7.7M
2022-04-29 26.01 26.11 25.65 25.87 11.7M
2022-04-28 25.50 25.95 25.22 25.88 8.3M
2022-04-27 25.09 25.41 25.05 25.30 9.4M
2022-04-26 25.12 25.62 24.54 25.14 10.2M
2022-04-25 25.39 25.49 24.59 24.61 13.3M
2022-04-22 26.16 26.54 26.02 26.07 8.7M
2022-04-21 26.76 26.80 26.32 26.71 7.8M
2022-04-20 26.88 26.95 26.46 26.51 8.4M
2022-04-19 26.59 27.20 26.52 26.82 13.5M
2022-04-14 26.16 26.59 26.04 26.50 9.5M
2022-04-13 25.86 26.45 25.86 26.23 8.8M
2022-04-12 25.46 26.08 25.42 26.05 11.3M
2022-04-11 25.66 25.99 25.45 25.57 8.5M
2022-04-08 25.44 25.95 25.27 25.95 13.6M
2022-04-07 25.29 25.46 24.89 25.00 9.8M
2022-04-06 25.41 25.66 25.38 25.55 14.0M
2022-04-05 25.43 25.52 25.06 25.45 12.2M
2022-04-04 25.20 25.48 25.01 25.24 8.7M
2022-04-01 24.80 25.18 24.69 25.17 10.0M
2022-03-31 24.55 25.12 24.41 24.95 14.7M
2022-03-30 24.16 24.95 24.16 24.88 12.2M
2022-03-29 24.64 25.07 23.71 23.92 15.6M
2022-03-28 25.00 25.32 24.56 24.57 12.1M
2022-03-25 24.88 25.42 24.57 25.32 11.3M
2022-03-24 25.10 25.33 24.91 24.94 12.1M
2022-03-23 24.25 25.09 24.20 25.02 18.0M
2022-03-22 24.38 24.48 24.05 24.14 9.8M
2022-03-21 23.31 24.23 23.27 24.14 14.5M
2022-03-18 23.23 23.30 22.84 23.04 25.5M
2022-03-17 22.76 23.30 22.66 23.30 18.9M
2022-03-16 23.24 23.38 22.55 22.68 16.3M
2022-03-15 22.40 23.12 22.21 23.12 14.8M
2022-03-14 23.32 23.36 22.76 22.89 13.8M
2022-03-11 23.68 24.07 23.20 23.39 17.3M
2022-03-10 23.63 23.98 23.20 23.34 17.7M
2022-03-09 24.75 24.83 23.62 23.83 21.8M
2022-03-08 23.83 24.75 23.52 24.49 24.5M
2022-03-07 22.48 24.16 22.47 23.91 35.6M
2022-03-04 23.23 23.29 22.25 22.25 20.3M
2022-03-03 24.79 25.09 23.34 23.34 23.0M
2022-03-02 23.59 24.78 23.57 24.59 27.8M
2022-03-01 23.29 23.76 23.11 23.41 16.6M
2022-02-28 24.04 24.12 23.05 23.57 21.5M
2022-02-25 23.20 24.00 23.07 23.86 19.7M
2022-02-24 23.18 24.32 22.81 23.39 31.6M
2022-02-23 23.35 23.57 23.11 23.23 10.0M
2022-02-22 23.32 23.92 23.25 23.39 18.4M
2022-02-21 23.40 23.62 23.18 23.34 9.0M
2022-02-18 23.55 23.89 23.35 23.43 10.4M
2022-02-17 23.89 23.98 23.38 23.61 11.4M
2022-02-16 23.73 24.19 23.59 24.14 13.7M
2022-02-15 23.89 24.05 23.20 23.61 18.1M
2022-02-14 24.28 24.39 23.75 23.96 16.9M
2022-02-11 23.75 24.44 23.70 24.31 11.2M
2022-02-10 23.65 24.18 23.64 23.95 12.4M
2022-02-09 23.74 24.16 23.45 24.04 12.5M
2022-02-08 24.32 24.68 23.67 23.70 15.4M
2022-02-07 24.11 24.53 23.96 24.39 12.7M
2022-02-04 23.68 24.16 23.65 24.08 19.1M
2022-02-03 23.60 23.68 23.14 23.32 23.8M
2022-02-02 23.42 23.50 23.05 23.23 15.8M
2022-02-01 22.65 23.38 22.65 23.38 11.8M
2022-01-31 23.00 23.07 22.48 22.57 6.5M
2022-01-28 23.06 23.07 22.57 22.80 40.7M
2022-01-27 22.54 23.36 22.53 23.05 20.5M
2022-01-26 21.98 22.90 21.94 22.90 21.0M
2022-01-25 21.09 21.66 20.86 21.64 19.9M
2022-01-24 21.52 21.73 20.64 20.75 17.8M
2022-01-21 21.86 21.96 21.33 21.61 14.2M
2022-01-20 22.46 22.50 21.77 22.13 12.5M
2022-01-19 22.44 22.66 22.25 22.45 13.5M
2022-01-18 22.14 22.59 22.07 22.44 13.9M
2022-01-17 21.91 22.07 21.71 22.06 9.6M
2022-01-14 21.64 21.93 21.55 21.77 10.6M
2022-01-13 21.59 21.71 21.46 21.62 8.6M
2022-01-12 21.26 21.70 21.23 21.64 14.7M
2022-01-11 20.80 21.11 20.61 21.09 10.2M
2022-01-10 20.85 21.11 20.66 20.73 13.3M
2022-01-07 20.64 20.77 20.46 20.77 9.5M
2022-01-06 20.33 20.82 20.24 20.57 8.8M
2022-01-05 20.41 20.70 20.34 20.61 8.7M
2022-01-04 19.82 20.51 19.78 20.39 17.2M
2022-01-03 19.35 19.79 19.32 19.68 7.5M