SSAB A

SSABa
🏛️ イギリス →
55.23
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
2025-09-26 54.62 55.69 54.84 55.23 0.0M
2025-09-25 55.28 55.38 54.14 54.16 0.0M
2025-09-24 55.93 55.55 55.10 55.35 0.0M
2025-09-23 54.81 56.46 55.50 55.94 0.1M
2025-09-22 54.52 55.24 54.54 54.69 0.0M
2025-09-19 54.97 54.98 54.16 54.15 0.1M
2025-09-18 54.97 55.20 54.50 54.63 0.0M
2025-09-17 54.82 55.14 54.50 54.77 3.8M
2025-09-16 54.83 55.32 54.66 54.74 0.0M
2025-09-15 54.28 54.98 54.18 54.83 0.0M
2025-09-12 54.78 55.44 54.14 54.53 2.2M
2025-09-11 54.58 54.68 54.28 54.55 0.0M
2025-09-10 54.11 54.80 54.26 54.36 0.0M
2025-09-09 54.45 54.63 53.88 54.05 0.0M
2025-09-08 54.52 54.93 53.88 54.30 0.0M
2025-09-05 54.08 55.16 54.26 54.58 0.0M
2025-09-04 53.25 53.86 52.88 53.54 1.8M
2025-09-03 54.11 54.74 53.24 53.12 0.0M
2025-09-02 54.62 54.40 53.74 53.71 0.0M
2025-09-01 55.16 55.50 54.54 54.90 0.0M
2025-08-29 55.81 56.20 55.02 54.97 0.2M
2025-08-28 56.12 56.72 55.60 55.71 0.0M
2025-08-27 56.76 56.90 55.96 56.19 0.0M
2025-08-26 56.86 57.31 56.42 56.86 0.0M
2025-08-25 56.90 57.28 56.48 56.90 0.0M
2025-08-22 56.20 56.64 55.61 56.57 0.0M
2025-08-21 57.33 57.02 55.96 56.49 0.0M
2025-08-20 57.53 57.48 56.84 57.45 0.1M
2025-08-19 56.26 57.80 56.32 57.52 0.0M
2025-08-18 56.80 56.22 55.82 56.05 0.0M
2025-08-15 57.19 57.40 56.64 57.18 0.0M
2025-08-14 56.80 56.86 56.26 56.80 0.0M
2025-08-13 57.58 57.61 56.56 56.97 0.0M
2025-08-12 56.63 57.64 57.00 57.54 0.0M
2025-08-11 57.58 57.76 56.60 56.98 0.0M
2025-08-08 56.81 57.60 57.04 57.10 0.0M
2025-08-07 55.20 57.28 56.08 56.91 0.0M
2025-08-06 55.27 55.76 54.70 54.66 0.0M
2025-08-05 55.70 56.02 55.18 55.70 0.0M
2025-08-04 56.29 56.23 55.20 55.20 0.0M
2025-08-01 56.33 57.00 56.08 56.28 0.0M
2025-07-31 57.90 57.28 56.28 56.63 0.0M
2025-07-30 58.17 58.41 57.63 58.04 0.0M
2025-07-29 58.33 59.08 58.10 58.28 0.0M
2025-07-28 59.36 59.45 58.14 58.70 0.0M
2025-07-25 57.64 58.68 57.30 58.55 0.0M
2025-07-24 59.28 60.10 57.45 57.98 0.1M
2025-07-23 58.94 61.50 58.72 59.54 0.1M
2025-07-22 65.12 65.20 63.98 64.44 0.0M
2025-07-21 62.24 65.48 62.10 64.84 5.7M
2025-07-18 62.95 62.10 60.76 61.54 0.1M
2025-07-17 61.32 63.16 61.84 62.87 0.0M
2025-07-16 61.34 61.23 60.66 61.03 0.0M
2025-07-15 61.74 62.20 61.40 61.85 0.0M
2025-07-14 61.33 62.08 61.28 61.56 0.0M
2025-07-11 61.88 62.08 61.67 61.88 0.0M
2025-07-10 60.60 62.34 61.10 61.89 0.0M
2025-07-09 59.37 60.54 59.23 60.63 0.0M
2025-07-08 58.57 59.18 58.08 59.11 0.0M
2025-07-07 57.20 58.58 57.04 58.38 0.0M
2025-07-04 57.46 57.40 57.07 57.46 6.1M
2025-07-03 59.34 59.00 57.66 57.83 0.0M
2025-07-02 56.51 59.78 57.10 59.14 0.0M
2025-07-01 56.66 56.57 55.82 56.07 0.0M
2025-06-30 56.68 57.16 56.23 56.64 0.0M
2025-06-27 56.35 56.76 56.32 56.35 0.0M
2025-06-26 55.69 55.86 55.15 55.60 0.1M
2025-06-25 56.19 56.26 55.36 55.48 0.0M
2025-06-24 58.21 58.26 55.71 56.24 0.0M
2025-06-23 55.32 57.26 55.54 56.78 0.0M
2025-06-20 55.63 55.63 55.63 55.63 0.0M
2025-06-19 56.95 57.10 55.26 55.63 0.0M
2025-06-18 57.21 57.53 57.00 57.17 0.1M
2025-06-17 57.32 57.34 56.51 56.92 0.0M
2025-06-16 58.21 58.84 57.24 57.26 0.0M
2025-06-13 57.81 58.72 57.54 57.93 0.0M
2025-06-12 58.35 58.84 57.72 58.85 0.0M
2025-06-11 59.99 60.17 58.48 59.09 0.0M
2025-06-10 59.14 60.12 59.08 59.73 0.0M
2025-06-09 60.68 59.80 58.70 59.04 0.0M
2025-06-06 60.37 60.37 60.37 60.37 0.0M
2025-06-05 61.03 61.04 60.12 60.37 0.0M
2025-06-04 60.95 61.96 60.54 60.96 0.0M
2025-06-03 61.52 61.48 60.50 60.88 0.1M
2025-06-02 57.59 62.02 58.34 62.02 0.1M
2025-05-30 58.86 58.74 57.73 58.29 0.4M
2025-05-29 58.77 58.77 58.77 58.77 0.0M
2025-05-28 59.43 59.64 59.04 58.77 0.0M
2025-05-27 59.43 59.46 58.64 58.77 0.0M
2025-05-26 58.79 59.18 58.56 58.79 0.2M
2025-05-23 58.11 58.68 56.12 57.43 0.0M
2025-05-22 59.03 58.68 57.40 57.77 0.0M
2025-05-21 59.54 59.30 58.70 58.63 0.3M
2025-05-20 58.80 59.64 57.80 59.14 0.0M
2025-05-19 59.07 58.91 58.32 58.48 0.0M
2025-05-16 59.88 59.88 58.82 59.20 0.0M
2025-05-15 60.07 59.86 58.74 59.32 0.0M
2025-05-14 60.28 61.02 60.22 60.16 0.5M
2025-05-13 60.83 61.34 60.14 60.18 0.3M
2025-05-12 60.56 62.02 60.56 60.48 0.1M
2025-05-09 60.46 60.61 58.58 59.48 2.3M
2025-05-08 61.56 61.54 59.84 60.25 2.4M
2025-05-07 62.07 62.26 61.20 61.39 0.5M
2025-05-06 62.41 62.32 60.98 61.63 3.0M
2025-05-05 62.50 63.60 62.48 62.50 1.0M
2025-05-02 61.84 63.78 61.82 62.83 1.0M
2025-05-01 63.10 63.10 63.10 63.10 0.0M
2025-04-30 61.04 61.00 59.16 63.10 0.1M
2025-04-29 61.38 64.08 61.34 63.10 1.0M
2025-04-28 60.33 61.72 60.42 61.65 2.8M
2025-04-25 60.48 61.26 59.76 60.28 2.0M
2025-04-24 59.60 60.12 58.68 60.15 0.0M
2025-04-23 58.88 60.25 58.62 59.61 0.0M
2025-04-22 57.84 59.02 57.77 58.36 0.1M
2025-04-17 58.47 58.78 57.48 57.97 0.0M
2025-04-16 58.10 58.38 56.90 57.91 0.0M
2025-04-15 59.35 59.78 58.60 58.76 0.1M
2025-04-14 57.94 59.52 57.36 59.12 0.0M
2025-04-11 55.80 56.40 54.04 56.26 0.0M
2025-04-10 61.52 60.86 55.34 55.28 0.0M
2025-04-09 52.65 53.90 52.00 53.13 0.0M
2025-04-08 54.27 55.90 53.46 54.83 0.0M
2025-04-07 50.64 53.88 50.60 52.69 0.3M
2025-04-04 57.72 57.98 54.10 55.08 1.3M
2025-04-03 62.00 63.06 58.77 58.84 0.0M
2025-04-02 63.37 64.08 63.16 63.35 0.0M
2025-04-01 62.84 64.24 62.86 63.96 0.1M
2025-03-31 63.16 62.80 61.86 62.32 0.0M
2025-03-28 64.92 65.36 63.54 64.08 0.0M
2025-03-27 66.34 66.62 65.18 65.59 0.0M
2025-03-26 69.18 68.46 66.64 66.82 0.1M
2025-03-25 69.59 69.70 68.28 68.80 0.0M
2025-03-24 71.68 72.36 69.60 70.11 0.0M
2025-03-21 70.37 71.86 69.76 71.14 0.4M
2025-03-20 71.72 72.06 70.22 70.89 0.0M
2025-03-19 72.75 73.02 71.69 71.75 0.0M
2025-03-18 70.55 72.76 70.46 72.12 0.1M
2025-03-17 70.15 70.89 69.56 69.50 0.0M
2025-03-14 68.32 69.84 68.20 69.85 0.0M
2025-03-13 64.66 67.34 64.90 67.09 0.0M
2025-03-12 67.64 66.52 63.86 63.94 0.0M
2025-03-11 66.33 68.02 65.44 67.43 0.1M
2025-03-10 67.58 68.06 66.62 67.07 0.0M
2025-03-07 69.09 68.77 67.70 68.01 0.0M
2025-03-06 69.23 70.48 68.22 69.40 0.0M
2025-03-05 66.38 68.18 66.74 67.75 0.0M
2025-03-04 66.52 66.52 64.54 64.71 0.6M
2025-03-03 65.06 69.25 66.32 67.62 0.0M
2025-02-28 64.41 65.00 63.86 65.05 0.0M
2025-02-27 65.15 65.32 64.76 65.15 0.1M
2025-02-26 64.22 65.84 64.88 65.54 0.0M
2025-02-25 63.24 64.32 62.94 63.93 0.0M
2025-02-24 64.59 64.74 63.66 63.92 0.0M
2025-02-21 63.71 65.26 64.32 65.01 0.0M
2025-02-20 62.50 64.42 63.04 63.82 0.1M
2025-02-19 63.79 64.30 62.18 63.01 0.1M
2025-02-18 63.27 63.54 62.94 63.27 0.0M
2025-02-17 62.43 63.54 62.00 63.05 0.0M
2025-02-14 60.98 63.14 60.72 62.26 0.1M
2025-02-13 58.79 60.82 59.32 60.65 0.0M
2025-02-12 58.29 58.48 57.74 58.29 0.1M
2025-02-11 58.49 58.98 58.30 58.49 0.1M
2025-02-10 57.05 59.00 57.30 58.46 0.0M
2025-02-07 58.14 57.96 56.88 56.94 0.0M
2025-02-06 56.20 58.42 56.54 57.93 0.2M
2025-02-05 54.98 55.86 55.00 55.63 0.0M
2025-02-04 55.12 54.94 53.86 54.57 0.1M
2025-02-03 52.25 55.50 52.40 55.05 0.2M
2025-01-31 53.96 53.68 53.20 53.32 0.0M
2025-01-30 51.52 53.64 52.22 53.85 0.0M
2025-01-29 51.21 51.08 48.52 50.74 0.0M
2025-01-28 48.04 49.77 48.15 49.58 0.1M
2025-01-27 47.51 48.29 47.43 48.01 0.0M
2025-01-24 47.45 48.72 47.80 47.88 0.0M
2025-01-23 45.34 47.06 45.81 46.89 0.0M
2025-01-22 46.32 46.25 45.08 45.27 0.0M
2025-01-21 46.18 46.52 45.56 46.21 0.0M
2025-01-20 45.34 46.13 45.46 45.85 0.0M
2025-01-17 45.02 45.53 44.96 44.99 2.8M
2025-01-16 44.87 45.02 44.72 44.87 0.0M
2025-01-15 43.49 44.72 43.60 44.90 0.0M
2025-01-14 44.46 44.60 43.39 43.46 0.0M
2025-01-13 43.44 44.20 43.31 43.96 0.0M
2025-01-10 43.75 44.04 43.35 43.79 0.0M
2025-01-09 44.02 44.46 43.65 44.07 0.0M
2025-01-08 45.16 45.03 43.83 44.10 0.0M
2025-01-07 45.11 45.56 45.07 45.09 0.0M
2025-01-06 44.85 44.85 44.85 44.85 0.0M
2025-01-03 45.30 45.03 44.49 44.85 0.0M
2025-01-02 45.37 46.35 44.99 44.97 0.0M