Sylvania

SLPL
🏛️ イギリス →
92.80
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
2023-12-29 74.45 76.30 73.15 74.94 0.2M
2023-12-28 71.99 75.93 71.99 73.96 0.4M
2023-12-27 70.01 72.78 69.03 72.38 0.4M
2023-12-22 70.51 71.99 69.03 70.01 0.2M
2023-12-21 70.01 71.99 69.03 71.49 0.3M
2023-12-20 73.47 74.94 69.28 70.01 0.6M
2023-12-19 73.96 74.94 71.99 73.96 0.3M
2023-12-18 74.45 75.93 72.97 73.96 0.2M
2023-12-15 74.94 75.93 72.97 74.45 0.2M
2023-12-14 73.96 75.93 72.97 75.93 0.5M
2023-12-13 74.94 75.93 73.24 73.96 0.2M
2023-12-12 69.52 75.93 69.03 73.96 0.9M
2023-12-11 71.99 72.48 69.03 69.62 0.3M
2023-12-08 72.97 73.96 71.00 71.99 0.2M
2023-12-07 73.47 73.96 71.99 72.38 0.2M
2023-12-06 73.96 74.94 72.97 73.86 0.3M
2023-12-05 71.99 75.93 71.20 74.94 0.6M
2023-12-04 68.54 73.96 68.04 71.99 0.8M
2023-12-01 66.56 69.03 65.08 68.54 0.3M
2023-11-30 67.06 68.04 65.08 67.15 0.2M
2023-11-29 66.07 68.04 65.08 67.06 0.4M
2023-11-28 65.58 67.06 65.08 66.07 0.2M
2023-11-27 68.04 69.03 65.08 65.48 0.4M
2023-11-24 68.04 69.03 67.06 67.84 0.2M
2023-11-23 68.54 70.01 67.06 69.03 0.1M
2023-11-22 69.52 70.01 67.55 69.03 0.3M
2023-11-21 69.03 70.01 68.04 69.52 0.2M
2023-11-20 69.52 70.01 68.04 69.03 0.6M
2023-11-17 68.54 70.01 68.04 69.42 0.3M
2023-11-16 68.04 69.03 67.06 68.04 0.3M
2023-11-15 65.08 69.03 64.10 66.27 1.1M
2023-11-14 65.58 67.06 64.10 64.89 0.3M
2023-11-13 65.58 67.06 64.10 65.58 0.3M
2023-11-10 65.08 67.35 64.10 66.07 0.3M
2023-11-09 66.56 67.06 64.10 64.79 0.6M
2023-11-08 69.03 69.18 65.99 66.56 0.5M
2023-11-07 69.03 70.01 67.84 70.01 0.2M
2023-11-06 69.52 71.00 68.04 68.04 0.5M
2023-11-03 70.01 71.99 69.03 69.52 0.3M
2023-11-02 71.00 71.00 69.03 69.32 1.0M
2023-11-01 71.00 71.99 70.01 70.90 0.2M
2023-10-31 70.01 71.99 69.03 71.00 0.5M
2023-10-30 69.03 71.00 68.04 70.51 0.7M
2023-10-27 71.00 71.99 68.34 69.03 0.7M
2023-10-26 76.42 76.92 70.01 71.00 0.9M
2023-10-25 79.38 80.86 75.15 77.02 1.2M
2023-10-24 81.85 82.83 80.86 81.45 0.6M
2023-10-23 80.86 82.59 78.89 81.85 0.9M
2023-10-20 81.35 82.83 78.89 80.47 1.0M
2023-10-19 84.31 85.30 79.88 81.16 0.5M
2023-10-18 83.33 85.79 82.62 84.31 2.1M
2023-10-17 80.86 84.81 78.89 83.82 0.9M
2023-10-16 79.88 82.83 77.90 80.86 0.5M
2023-10-13 77.41 80.86 75.93 80.37 0.6M
2023-10-12 77.41 78.89 76.18 77.41 0.2M
2023-10-11 77.41 78.89 75.93 77.11 0.4M
2023-10-10 76.92 78.89 75.93 77.41 0.4M
2023-10-09 79.88 80.86 75.93 76.92 0.5M
2023-10-06 77.90 80.37 77.90 79.38 0.3M
2023-10-05 77.90 79.88 77.51 77.90 0.5M
2023-10-04 76.92 78.89 75.64 77.90 0.4M
2023-10-03 77.90 78.89 75.34 76.23 0.2M
2023-10-02 77.90 78.89 76.42 77.90 0.3M
2023-09-29 77.90 78.89 76.92 77.90 0.5M
2023-09-28 76.42 78.89 76.64 78.49 0.3M
2023-09-27 75.93 77.90 74.94 76.42 0.2M
2023-09-26 75.93 77.71 75.40 76.92 0.2M
2023-09-25 75.44 76.92 73.96 76.33 0.4M
2023-09-22 77.90 78.89 73.96 75.44 0.5M
2023-09-21 78.89 78.96 75.93 77.90 0.5M
2023-09-20 78.40 79.88 78.01 78.89 0.3M
2023-09-19 79.88 80.86 77.59 78.40 0.6M
2023-09-18 79.38 81.01 78.89 79.88 0.7M
2023-09-15 77.41 80.76 76.92 78.89 0.9M
2023-09-14 75.93 77.90 74.94 77.41 0.4M
2023-09-13 75.93 76.62 74.94 75.93 0.3M
2023-09-12 76.92 77.26 73.96 75.93 0.4M
2023-09-11 76.42 80.56 75.93 76.92 1.4M
2023-09-08 73.47 77.90 71.99 76.42 1.3M
2023-09-07 69.03 75.34 68.04 72.97 1.7M
2023-09-06 70.01 71.00 67.06 69.03 0.3M
2023-09-05 69.03 70.01 69.03 70.01 0.3M
2023-09-04 66.07 71.00 65.08 69.52 0.4M
2023-09-01 67.55 69.03 65.40 66.07 0.3M
2023-08-31 67.55 69.03 65.48 65.48 0.5M
2023-08-30 65.58 69.03 64.34 69.03 0.2M
2023-08-29 64.10 67.06 63.11 65.58 0.7M
2023-08-25 64.59 67.06 63.11 63.90 0.6M
2023-08-24 65.08 65.08 64.10 64.79 0.4M
2023-08-23 65.58 66.07 64.12 64.89 0.5M
2023-08-22 67.06 68.04 65.08 66.07 0.6M
2023-08-21 66.56 68.04 65.08 67.06 0.3M
2023-08-18 67.06 68.04 65.08 66.56 0.3M
2023-08-17 68.04 69.03 66.20 67.06 0.3M
2023-08-16 68.54 69.03 67.06 67.45 0.2M
2023-08-15 69.03 70.01 68.04 68.54 0.1M
2023-08-14 71.00 72.97 69.03 69.03 0.5M
2023-08-11 72.97 73.96 70.01 71.00 0.5M
2023-08-10 70.51 73.96 69.03 72.97 0.8M
2023-08-09 67.06 71.99 65.08 70.51 0.7M
2023-08-08 65.08 67.06 64.10 65.48 0.4M
2023-08-07 66.07 68.04 64.61 66.07 0.9M
2023-08-04 69.03 69.23 65.33 66.37 0.8M
2023-08-03 69.52 71.00 68.04 68.83 0.3M
2023-08-02 69.03 71.00 68.04 69.52 0.5M
2023-08-01 69.03 70.01 67.06 68.44 0.4M
2023-07-31 68.54 70.41 68.04 70.01 0.6M
2023-07-28 71.00 71.99 68.04 68.04 0.6M
2023-07-27 67.55 72.97 66.07 70.01 0.7M
2023-07-26 69.52 71.00 68.04 68.63 0.3M
2023-07-25 69.03 71.00 68.04 69.82 1.0M
2023-07-24 70.01 71.00 68.04 70.01 0.5M
2023-07-21 70.01 71.00 69.03 71.00 0.5M
2023-07-20 67.55 71.00 67.06 70.01 1.0M
2023-07-19 69.52 70.01 67.06 67.06 1.5M
2023-07-18 71.99 72.97 69.03 70.01 0.5M
2023-07-17 74.45 75.34 70.98 71.49 0.8M
2023-07-14 74.94 77.79 73.47 74.75 0.5M
2023-07-13 72.97 75.93 71.99 74.94 0.6M
2023-07-12 71.99 73.96 69.60 72.97 0.7M
2023-07-11 67.55 72.97 66.32 71.99 0.7M
2023-07-10 66.07 68.04 64.10 66.46 0.7M
2023-07-07 66.56 68.04 61.14 65.08 1.9M
2023-07-06 68.54 69.03 65.08 66.27 2.5M
2023-07-05 72.48 72.97 68.04 69.23 2.0M
2023-07-04 77.41 77.90 71.00 72.38 2.2M
2023-07-03 78.89 79.88 76.92 77.41 0.6M
2023-06-30 78.40 79.88 77.90 78.89 1.2M
2023-06-29 77.41 78.89 76.92 78.40 2.9M
2023-06-28 77.90 79.88 76.92 77.41 0.4M
2023-06-27 77.90 78.89 76.92 77.90 0.6M
2023-06-26 77.90 78.89 76.92 77.90 0.3M
2023-06-23 78.40 78.89 76.92 77.90 1.1M
2023-06-22 78.89 79.88 77.90 78.49 0.5M
2023-06-21 78.89 79.88 76.92 78.89 0.7M
2023-06-20 77.90 80.86 76.92 78.89 1.1M
2023-06-19 78.40 78.54 76.92 77.41 0.7M
2023-06-16 77.90 78.89 76.92 78.40 0.3M
2023-06-15 77.90 80.27 76.92 78.69 0.5M
2023-06-14 77.90 78.89 76.92 77.90 0.4M
2023-06-13 77.90 78.89 76.92 77.71 1.1M
2023-06-12 79.88 80.86 76.92 78.10 1.2M
2023-06-09 79.88 80.86 78.87 79.38 0.2M
2023-06-08 79.38 80.86 78.89 79.88 0.4M
2023-06-07 78.89 80.86 77.90 79.88 2.0M
2023-06-06 78.89 79.88 76.92 78.89 0.6M
2023-06-05 80.37 80.86 77.02 78.89 0.8M
2023-06-02 79.38 80.86 78.89 80.37 0.6M
2023-06-01 80.86 81.85 78.89 79.38 0.4M
2023-05-31 81.85 82.83 79.88 80.86 0.3M
2023-05-30 79.88 83.82 78.89 81.85 0.7M
2023-05-26 82.34 82.83 77.41 79.38 1.1M
2023-05-25 80.86 83.13 79.88 81.85 0.2M
2023-05-24 81.35 82.83 78.89 80.86 0.8M
2023-05-23 81.85 82.83 80.86 82.83 0.4M
2023-05-22 83.82 84.81 78.89 81.85 0.8M
2023-05-19 83.33 85.98 81.85 83.82 0.8M
2023-05-18 85.79 87.76 83.82 83.33 1.0M
2023-05-17 81.35 87.76 80.86 85.30 1.2M
2023-05-16 84.31 84.81 80.86 81.75 0.8M
2023-05-15 85.79 86.78 82.83 84.31 0.8M
2023-05-12 88.26 89.24 84.81 86.58 0.6M
2023-05-11 87.76 89.74 86.78 88.75 0.3M
2023-05-10 87.27 88.75 85.79 88.65 0.1M
2023-05-09 87.27 89.74 85.79 87.27 0.5M
2023-05-05 87.76 88.75 85.79 87.27 0.4M
2023-05-04 89.24 89.74 86.78 87.76 0.4M
2023-05-03 91.71 92.20 88.75 89.24 0.4M
2023-05-02 91.71 95.65 90.72 92.20 0.4M
2023-04-28 86.29 92.69 83.92 90.23 1.0M
2023-04-27 88.26 90.72 87.76 87.76 0.3M
2023-04-26 88.75 89.74 87.76 88.26 0.3M
2023-04-25 89.74 90.72 87.76 88.26 0.2M
2023-04-24 90.72 92.69 88.75 89.74 0.2M
2023-04-21 89.24 92.69 87.76 90.72 0.9M
2023-04-20 89.24 89.74 86.78 88.75 0.5M
2023-04-19 91.71 92.69 88.75 89.24 0.9M
2023-04-18 91.71 92.69 90.72 91.71 0.8M
2023-04-17 92.69 93.68 89.34 91.41 1.0M
2023-04-14 94.67 96.64 91.71 92.69 1.0M
2023-04-13 94.67 96.64 93.68 94.67 0.6M
2023-04-12 92.69 96.64 90.72 94.37 1.1M
2023-04-11 90.23 93.68 89.59 93.58 1.0M
2023-04-06 85.79 91.71 84.81 89.93 1.2M
2023-04-05 87.76 88.75 84.81 85.79 1.0M
2023-04-04 85.79 88.75 84.81 87.76 1.1M
2023-04-03 90.72 91.71 84.81 85.59 1.8M
2023-03-31 87.76 92.13 85.79 90.72 0.7M
2023-03-30 86.29 88.75 84.31 85.79 1.1M
2023-03-29 86.78 88.75 84.81 86.78 0.6M
2023-03-28 87.76 88.75 85.79 86.78 0.6M
2023-03-27 88.75 89.74 86.78 87.76 0.6M
2023-03-24 89.74 91.91 87.96 88.75 0.6M
2023-03-23 89.24 90.72 87.76 89.74 0.4M
2023-03-22 91.22 91.71 87.86 88.75 1.0M
2023-03-21 91.71 94.67 90.72 91.51 0.9M
2023-03-20 94.17 94.67 90.72 91.71 0.7M
2023-03-17 94.67 95.65 93.68 93.78 0.3M
2023-03-16 94.67 95.65 92.99 94.67 0.7M
2023-03-15 95.16 97.63 93.68 94.57 0.6M
2023-03-14 95.65 97.63 92.96 94.67 1.2M
2023-03-13 95.65 97.63 91.49 94.47 1.0M
2023-03-10 96.64 97.63 93.68 95.65 1.2M
2023-03-09 97.63 99.26 96.64 97.13 0.4M
2023-03-08 98.61 99.60 95.11 97.63 0.5M
2023-03-07 100.58 101.57 97.63 98.61 0.5M
2023-03-06 102.06 104.53 99.60 100.58 0.4M
2023-03-03 102.56 104.53 100.58 101.37 0.5M
2023-03-02 108.47 108.47 101.57 103.15 0.7M
2023-03-01 107.49 109.46 105.81 108.47 1.5M
2023-02-28 108.97 110.44 106.50 106.89 0.4M
2023-02-27 109.95 111.43 106.50 108.47 1.3M
2023-02-24 109.46 113.40 107.49 110.84 1.0M
2023-02-23 104.53 111.43 104.04 110.05 1.1M
2023-02-22 103.54 105.51 100.58 104.53 0.7M
2023-02-21 101.08 105.31 100.58 103.54 1.4M
2023-02-20 102.56 107.49 97.63 98.41 1.6M
2023-02-17 96.64 103.54 95.65 103.54 1.1M
2023-02-16 94.67 96.64 92.69 95.65 0.6M
2023-02-15 98.12 99.60 93.68 94.47 0.9M
2023-02-14 102.56 102.56 97.63 98.12 1.1M
2023-02-13 103.54 105.51 100.58 101.57 0.3M
2023-02-10 105.51 107.49 102.56 104.53 0.2M
2023-02-09 106.01 107.49 103.54 105.51 0.3M
2023-02-08 105.51 107.49 104.53 106.01 0.4M
2023-02-07 105.51 107.49 103.54 105.51 0.2M
2023-02-06 104.53 108.47 103.54 106.50 0.7M
2023-02-03 104.53 105.51 103.54 104.53 0.3M
2023-02-02 105.02 106.50 103.54 103.54 0.6M
2023-02-01 103.05 105.51 102.31 104.53 0.9M
2023-01-31 105.02 106.50 101.57 103.34 0.3M
2023-01-30 105.51 109.12 103.54 105.02 0.6M
2023-01-27 104.04 106.50 102.56 105.02 0.2M
2023-01-26 105.02 105.51 102.56 105.51 0.3M
2023-01-25 103.54 106.50 103.54 105.02 0.3M
2023-01-24 103.54 104.53 102.56 103.54 0.2M
2023-01-23 103.54 104.53 100.68 104.53 0.5M
2023-01-20 105.51 107.49 101.13 102.56 0.7M
2023-01-19 109.46 111.43 104.53 106.30 1.1M
2023-01-18 109.46 111.43 107.49 109.46 0.4M
2023-01-17 110.94 112.42 107.49 109.46 0.8M
2023-01-16 106.99 112.42 107.14 109.85 1.2M
2023-01-13 106.01 108.47 104.53 107.49 0.9M
2023-01-12 106.01 107.49 104.50 105.12 0.8M
2023-01-11 106.50 108.47 104.53 106.50 0.8M
2023-01-10 106.99 108.47 102.56 106.01 0.6M
2023-01-09 103.54 108.18 102.56 106.70 0.7M
2023-01-06 104.04 105.51 102.56 103.54 0.6M
2023-01-05 102.56 106.50 101.57 103.54 0.7M
2023-01-04 101.57 103.54 101.57 102.56 0.4M
2023-01-03 101.08 105.51 98.61 102.56 1.3M