Safran

SAF
🏛️ イギリス →
295.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 106.78 107.14 106.58 107.14 0.0M
2021-12-30 105.50 107.26 105.42 107.06 0.2M
2021-12-29 106.62 107.80 105.64 106.07 0.0M
2021-12-24 106.26 106.38 105.82 106.02 0.1M
2021-12-23 105.68 107.22 105.16 107.05 0.2M
2021-12-22 101.70 104.37 101.52 104.37 0.7M
2021-12-21 100.46 102.36 99.40 101.52 0.4M
2021-12-20 99.15 100.54 96.68 99.63 0.5M
2021-12-17 100.50 101.38 99.95 101.34 2.0M
2021-12-16 100.30 101.24 99.31 100.15 0.5M
2021-12-15 100.16 100.48 98.43 98.69 0.6M
2021-12-14 101.40 101.78 100.38 100.75 0.2M
2021-12-13 104.46 104.46 100.70 100.72 0.2M
2021-12-10 105.42 105.92 104.08 104.32 0.1M
2021-12-09 106.98 106.98 104.92 106.14 0.3M
2021-12-08 104.92 108.36 103.76 107.83 0.4M
2021-12-07 105.68 106.84 104.22 106.49 0.3M
2021-12-06 100.68 104.29 99.18 104.29 2.4M
2021-12-03 103.32 103.32 98.07 98.38 0.1M
2021-12-02 101.24 104.98 101.16 102.88 0.3M
2021-12-01 99.76 103.22 99.57 102.98 0.5M
2021-11-30 101.88 101.88 96.94 99.26 0.4M
2021-11-29 102.52 103.76 101.10 101.66 0.2M
2021-11-26 106.50 112.67 100.12 101.33 0.6M
2021-11-25 112.32 113.04 111.34 112.79 0.2M
2021-11-24 113.14 113.74 110.82 112.60 0.4M
2021-11-23 111.18 113.50 111.18 112.34 0.2M
2021-11-22 113.70 113.70 111.36 111.65 0.2M
2021-11-19 116.14 116.16 111.52 112.92 0.3M
2021-11-18 116.00 117.50 115.22 115.82 0.4M
2021-11-17 119.46 119.46 115.94 116.28 2.0M
2021-11-16 120.66 121.10 119.38 119.59 0.7M
2021-11-15 121.22 122.78 120.49 120.49 0.5M
2021-11-12 121.12 122.48 120.96 121.32 0.6M
2021-11-11 122.52 123.02 121.10 121.68 0.2M
2021-11-10 120.50 122.96 120.30 122.89 0.3M
2021-11-09 120.34 122.68 119.94 120.82 0.3M
2021-11-08 120.36 121.20 118.94 120.30 0.2M
2021-11-05 114.60 120.54 112.70 120.14 0.3M
2021-11-04 114.74 116.46 114.24 114.51 0.3M
2021-11-03 114.92 114.92 113.26 113.72 0.1M
2021-11-02 115.02 115.52 114.06 115.01 0.3M
2021-11-01 115.50 117.22 114.24 115.26 0.7M
2021-10-29 115.00 119.00 115.00 116.33 0.5M
2021-10-28 111.60 114.20 111.50 114.12 0.5M
2021-10-27 111.60 112.86 111.34 112.07 0.2M
2021-10-26 107.96 113.40 107.28 112.64 0.3M
2021-10-25 110.64 110.64 106.92 108.21 0.4M
2021-10-22 110.60 111.42 110.22 110.29 0.2M
2021-10-21 108.68 111.00 107.62 110.22 0.5M
2021-10-20 111.50 111.50 107.90 108.96 0.8M
2021-10-19 113.42 113.94 111.22 111.26 0.4M
2021-10-18 115.26 115.98 112.72 113.27 0.6M
2021-10-15 114.08 116.56 113.88 116.17 0.4M
2021-10-14 113.20 114.50 112.12 113.78 1.1M
2021-10-13 112.70 112.78 111.68 112.75 0.7M
2021-10-12 113.82 113.82 111.68 112.93 0.3M
2021-10-11 114.54 117.20 114.38 115.77 0.4M
2021-10-08 112.98 115.14 112.98 115.02 1.0M
2021-10-07 111.42 113.66 110.80 113.27 0.2M
2021-10-06 110.40 111.00 108.44 110.28 0.2M
2021-10-05 109.58 111.04 109.02 110.82 0.2M
2021-10-04 111.30 111.62 109.32 109.37 0.1M
2021-10-01 109.66 111.30 106.62 111.06 0.3M
2021-09-30 113.32 114.06 109.72 110.66 0.4M
2021-09-29 110.60 113.52 110.60 113.04 0.2M
2021-09-28 114.00 114.18 109.50 109.99 0.4M
2021-09-27 112.24 115.48 111.38 114.97 1.2M
2021-09-24 111.68 112.18 110.98 111.53 0.1M
2021-09-23 111.60 112.98 110.36 112.03 0.2M
2021-09-22 110.22 110.72 109.56 110.01 0.3M
2021-09-21 108.08 109.68 106.90 109.16 0.3M
2021-09-20 103.54 108.38 102.18 107.86 0.3M
2021-09-17 105.82 106.88 103.62 103.96 0.6M
2021-09-16 103.38 105.68 102.36 104.65 0.2M
2021-09-15 104.12 105.00 102.50 102.79 0.4M
2021-09-14 107.50 107.50 103.74 103.89 1.1M
2021-09-13 105.28 107.68 104.50 107.30 0.9M
2021-09-10 105.20 105.96 104.18 104.68 0.2M
2021-09-09 101.84 105.60 101.84 104.76 0.4M
2021-09-08 101.86 103.58 101.78 101.93 0.4M
2021-09-07 104.14 104.18 102.46 102.67 0.2M
2021-09-06 104.72 105.08 104.22 104.24 0.1M
2021-09-03 106.98 107.00 104.50 104.54 0.4M
2021-09-02 108.18 108.18 106.50 106.77 0.1M
2021-09-01 107.22 108.50 106.90 108.14 0.1M
2021-08-31 104.72 105.96 103.46 105.69 1.2M
2021-08-27 106.86 107.26 106.44 107.09 0.1M
2021-08-26 106.64 107.26 105.92 106.81 0.1M
2021-08-25 106.04 107.92 105.44 107.14 0.8M
2021-08-24 105.20 105.52 104.30 105.25 0.2M
2021-08-23 105.86 105.86 104.18 104.41 0.2M
2021-08-20 104.60 105.16 103.96 104.72 0.1M
2021-08-19 105.02 105.72 104.28 104.63 0.5M
2021-08-18 106.88 106.88 105.56 106.36 0.3M
2021-08-17 107.30 107.50 105.74 106.67 0.3M
2021-08-16 109.52 109.52 107.26 107.97 1.1M
2021-08-13 109.52 110.22 109.08 109.63 0.4M
2021-08-12 109.62 110.48 108.68 109.61 0.2M
2021-08-11 110.04 110.54 109.42 109.81 0.6M
2021-08-10 110.42 110.44 109.40 109.84 0.9M
2021-08-09 112.56 112.56 109.66 110.02 0.3M
2021-08-06 111.80 113.42 111.04 112.45 0.2M
2021-08-05 109.60 112.44 109.50 111.00 0.2M
2021-08-04 109.94 111.16 109.08 109.35 0.7M
2021-08-03 111.40 111.54 109.26 109.73 0.4M
2021-08-02 111.94 114.18 110.30 111.41 0.2M
2021-07-30 112.14 112.88 109.62 110.24 0.4M
2021-07-29 117.74 117.74 112.82 113.03 0.5M
2021-07-28 115.44 118.34 115.44 116.96 0.2M
2021-07-27 115.58 116.34 114.26 115.35 0.2M
2021-07-26 115.22 117.28 115.20 115.99 0.9M
2021-07-23 115.30 118.46 115.22 116.51 1.0M
2021-07-22 113.35 117.80 113.35 114.58 0.2M
2021-07-21 112.16 116.26 112.16 116.11 0.2M
2021-07-20 109.30 111.52 107.84 111.24 0.3M
2021-07-19 112.36 112.36 106.92 107.70 0.3M
2021-07-16 113.54 115.00 112.84 113.51 0.2M
2021-07-15 114.94 114.94 112.50 112.95 0.1M
2021-07-14 115.14 115.92 113.74 115.15 0.6M
2021-07-13 116.48 116.50 114.78 114.81 0.3M
2021-07-12 119.90 119.92 116.46 116.95 0.2M
2021-07-09 118.90 122.24 118.76 119.83 0.1M
2021-07-08 115.80 116.84 113.80 116.80 0.2M
2021-07-07 118.82 119.58 115.38 115.84 0.3M
2021-07-06 120.12 120.18 117.38 117.62 0.4M
2021-07-05 119.24 120.62 118.00 120.13 0.1M
2021-07-02 119.18 119.76 118.28 119.41 0.2M
2021-07-01 117.80 119.42 117.28 118.84 0.5M
2021-06-30 117.20 117.38 114.52 116.90 0.2M
2021-06-29 120.96 120.96 117.58 117.74 0.3M
2021-06-28 124.32 125.12 118.98 119.03 1.0M
2021-06-25 126.74 126.84 123.98 124.44 0.1M
2021-06-24 124.58 127.00 124.32 126.51 0.1M
2021-06-23 126.10 126.42 124.10 124.19 0.1M
2021-06-22 126.70 127.72 125.76 126.46 0.1M
2021-06-21 124.20 125.92 122.36 125.92 0.0M
2021-06-18 125.78 127.38 123.98 124.41 0.3M
2021-06-17 124.92 127.14 124.92 126.27 0.1M
2021-06-16 124.34 125.34 122.80 125.27 0.2M
2021-06-15 123.98 125.64 122.99 122.99 0.6M
2021-06-14 124.54 124.54 122.98 123.15 0.1M
2021-06-11 123.36 124.10 123.30 123.76 0.4M
2021-06-10 125.22 125.22 122.96 123.07 0.7M
2021-06-09 124.36 125.18 123.74 124.82 0.2M
2021-06-08 124.26 126.00 123.92 123.95 0.3M
2021-06-07 122.60 124.18 120.90 123.49 0.1M
2021-06-04 124.00 124.28 122.06 122.44 0.1M
2021-06-03 125.68 126.12 123.78 124.21 0.1M
2021-06-02 125.30 125.86 123.84 125.51 0.4M
2021-06-01 123.58 125.00 122.62 124.34 0.0M
2021-05-28 123.76 126.26 123.76 124.10 0.1M
2021-05-27 119.02 124.04 119.02 122.33 0.0M
2021-05-26 122.13 122.13 118.52 118.56 1.9M
2021-05-25 121.90 122.38 120.18 120.30 0.1M
2021-05-24 120.60 121.72 119.92 121.71 0.2M
2021-05-21 118.84 120.30 118.62 119.88 0.7M
2021-05-20 117.14 118.68 116.08 118.58 0.8M
2021-05-19 119.34 119.68 115.92 117.67 1.4M
2021-05-18 122.78 122.92 120.94 121.20 0.1M
2021-05-17 124.88 124.88 121.64 121.89 0.1M
2021-05-14 121.30 124.66 120.76 124.62 0.0M
2021-05-13 120.26 121.10 117.32 120.36 0.8M
2021-05-12 122.62 122.62 121.08 121.70 0.0M
2021-05-11 124.46 124.46 121.24 122.30 0.1M
2021-05-10 126.26 126.26 124.62 125.98 0.0M
2021-05-07 124.96 125.70 123.30 125.33 0.1M
2021-05-06 124.30 125.52 122.56 123.15 0.0M
2021-05-05 124.86 125.46 122.08 122.52 0.1M
2021-05-04 125.32 127.10 122.54 122.54 0.1M
2021-04-30 120.72 125.04 120.32 124.37 0.1M
2021-04-29 121.94 123.30 120.34 120.61 0.0M
2021-04-28 121.98 122.74 120.42 120.93 0.0M
2021-04-27 122.90 122.90 121.38 122.13 0.0M
2021-04-26 121.88 124.06 121.38 123.89 0.1M
2021-04-23 119.52 121.20 119.20 121.05 0.0M
2021-04-22 117.70 120.82 117.50 120.65 0.1M
2021-04-21 122.46 122.46 115.16 116.88 0.1M
2021-04-20 122.34 123.48 117.10 117.33 0.1M
2021-04-19 122.56 123.78 122.04 122.79 0.8M
2021-04-16 120.32 123.36 120.28 123.14 0.0M
2021-04-15 117.30 120.44 117.30 119.49 0.1M
2021-04-14 116.62 117.56 116.10 117.25 0.3M
2021-04-13 117.46 118.88 116.00 116.72 0.4M
2021-04-12 118.32 119.60 117.60 118.15 0.1M
2021-04-09 121.14 121.96 118.78 118.91 0.1M
2021-04-08 119.94 120.66 118.10 120.51 0.4M
2021-04-07 119.87 120.90 119.34 119.63 0.0M
2021-04-06 121.90 122.40 119.40 119.86 0.1M
2021-04-01 116.05 120.10 116.05 119.67 0.6M
2021-03-31 116.00 116.75 114.95 115.78 0.0M
2021-03-30 115.70 116.70 115.55 116.53 0.3M
2021-03-29 115.05 115.55 114.35 115.38 0.2M
2021-03-26 117.90 119.70 114.90 115.58 0.1M
2021-03-25 116.00 116.50 113.35 116.42 0.4M
2021-03-24 113.60 116.35 113.60 116.33 0.0M
2021-03-23 116.25 117.05 114.95 115.80 0.8M
2021-03-22 119.05 119.05 117.05 117.05 0.1M
2021-03-19 122.55 122.55 119.50 120.38 1.2M
2021-03-18 124.60 124.95 123.15 123.62 0.2M
2021-03-17 124.20 125.00 123.20 123.62 0.1M
2021-03-16 121.90 127.45 121.85 125.03 0.1M
2021-03-15 121.05 123.45 121.05 122.12 0.4M
2021-03-12 120.40 120.80 119.05 120.22 0.3M
2021-03-11 121.75 121.75 119.80 120.67 0.2M
2021-03-10 122.25 124.15 121.00 121.78 0.7M
2021-03-09 125.75 126.15 122.05 123.45 0.6M
2021-03-08 120.55 125.58 120.55 125.58 0.1M
2021-03-05 120.35 122.30 119.00 119.38 0.6M
2021-03-04 119.00 122.45 119.00 121.78 0.1M
2021-03-03 117.20 118.85 116.20 118.80 0.1M
2021-03-02 116.25 117.55 115.25 117.03 0.2M
2021-03-01 115.30 118.35 114.60 116.97 0.4M
2021-02-26 114.20 121.00 112.10 113.00 0.4M
2021-02-25 117.81 121.00 115.60 116.03 0.2M
2021-02-24 118.75 120.80 117.10 120.80 0.7M
2021-02-23 114.85 119.05 114.85 118.53 0.6M
2021-02-22 110.80 114.75 109.95 114.62 2.4M
2021-02-19 107.20 112.60 107.00 112.38 0.4M
2021-02-18 110.00 110.00 107.50 107.72 0.1M
2021-02-17 109.05 111.15 109.05 111.05 0.1M
2021-02-16 110.85 110.85 108.85 109.33 0.1M
2021-02-15 109.70 111.65 109.00 111.12 0.0M
2021-02-12 109.05 109.70 107.10 109.00 0.2M
2021-02-11 110.05 111.20 108.70 109.17 0.4M
2021-02-10 113.00 113.00 110.35 110.78 0.0M
2021-02-09 112.35 113.45 111.35 111.53 0.7M
2021-02-08 112.90 112.95 111.20 112.53 0.1M
2021-02-05 112.10 112.90 111.65 112.22 0.2M
2021-02-04 108.50 113.15 108.50 112.88 0.1M
2021-02-03 109.50 109.70 107.35 108.97 0.1M
2021-02-02 104.20 108.95 102.95 108.33 0.4M
2021-02-01 105.70 105.70 102.50 103.12 0.1M
2021-01-29 104.05 106.25 103.60 104.58 0.1M
2021-01-28 107.97 282.35 103.30 106.12 0.1M
2021-01-27 107.80 109.05 105.35 105.92 0.0M
2021-01-26 105.30 109.75 104.75 108.42 0.4M
2021-01-25 109.40 110.50 106.10 106.38 0.1M
2021-01-22 111.25 111.25 109.80 110.67 0.0M
2021-01-21 115.60 116.70 111.60 112.50 0.0M
2021-01-20 114.20 116.20 113.80 115.03 0.5M
2021-01-19 114.65 114.73 113.25 113.35 0.0M
2021-01-18 113.30 114.50 113.00 113.75 0.0M
2021-01-15 115.90 116.90 114.00 114.78 0.0M
2021-01-14 115.00 116.95 114.30 116.92 0.4M
2021-01-13 116.75 116.75 114.55 114.72 0.1M
2021-01-12 116.60 116.75 114.55 116.67 0.1M
2021-01-11 116.10 117.20 115.55 116.28 0.2M
2021-01-08 116.95 116.95 115.00 116.03 0.1M
2021-01-07 116.70 116.70 114.80 115.88 0.1M
2021-01-06 117.40 117.40 115.75 116.62 0.0M
2021-01-05 114.80 116.85 114.80 116.33 0.5M
2021-01-04 115.95 120.95 115.95 116.53 0.1M