SCA B

SCAb
🏛️ イギリス →
123.33
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
2025-09-26 123.25 123.38 122.10 123.33 0.1M
2025-09-25 124.28 125.20 122.80 122.73 0.2M
2025-09-24 124.13 124.95 123.70 124.03 3.8M
2025-09-23 122.88 124.95 122.70 124.15 0.1M
2025-09-22 122.08 123.40 122.10 123.33 0.5M
2025-09-19 122.20 124.00 121.65 122.28 0.2M
2025-09-18 122.20 123.40 122.00 123.00 0.3M
2025-09-17 124.90 126.50 124.30 124.80 0.2M
2025-09-16 123.83 126.20 123.63 125.05 0.2M
2025-09-15 123.55 125.15 123.35 123.65 0.4M
2025-09-12 124.25 124.65 123.20 124.25 0.1M
2025-09-11 125.03 125.10 123.40 123.75 1.0M
2025-09-10 125.93 127.53 124.40 124.70 0.2M
2025-09-09 127.30 128.45 125.70 126.40 0.1M
2025-09-08 127.15 127.25 126.15 127.20 0.3M
2025-09-05 126.43 127.63 126.05 127.80 0.1M
2025-09-04 127.28 129.00 125.55 126.00 0.5M
2025-09-03 127.10 128.20 126.95 127.10 1.0M
2025-09-02 128.13 129.10 126.38 126.85 0.1M
2025-09-01 128.85 129.70 128.05 128.85 0.0M
2025-08-29 130.35 130.35 128.70 128.95 1.0M
2025-08-28 130.40 131.35 129.00 130.40 1.3M
2025-08-27 131.93 132.45 130.08 130.80 0.0M
2025-08-26 132.85 133.20 131.85 132.85 0.8M
2025-08-25 133.05 134.00 132.45 133.05 0.0M
2025-08-22 129.98 133.65 130.75 132.70 0.2M
2025-08-21 128.53 130.20 128.10 129.70 0.2M
2025-08-20 128.18 129.15 127.15 128.18 1.4M
2025-08-19 125.80 128.35 125.95 127.35 0.1M
2025-08-18 127.23 127.30 125.13 125.88 0.1M
2025-08-15 127.45 128.25 127.15 127.85 0.9M
2025-08-14 128.80 129.30 126.75 127.35 0.1M
2025-08-13 129.45 129.30 128.35 129.68 0.2M
2025-08-12 129.80 129.95 128.55 129.80 0.1M
2025-08-11 131.78 132.10 129.30 130.35 0.0M
2025-08-08 130.25 131.75 130.75 131.58 0.2M
2025-08-07 126.40 130.55 127.40 129.45 0.1M
2025-08-06 124.90 127.15 124.55 126.33 0.2M
2025-08-05 123.43 125.10 123.48 124.65 0.1M
2025-08-04 122.90 123.35 122.00 122.95 0.1M
2025-08-01 122.50 123.55 122.00 122.50 0.1M
2025-07-31 124.45 125.50 122.80 123.20 0.1M
2025-07-30 129.78 128.95 126.20 126.75 0.1M
2025-07-29 128.20 129.15 126.70 126.83 0.1M
2025-07-28 131.53 131.60 127.55 127.45 0.3M
2025-07-25 127.15 130.10 126.20 128.63 0.2M
2025-07-24 125.03 125.00 122.70 123.25 1.1M
2025-07-23 123.93 124.30 123.10 123.78 0.2M
2025-07-22 122.50 122.60 121.20 121.23 0.0M
2025-07-21 120.40 122.35 120.25 121.75 0.1M
2025-07-18 123.68 122.15 119.25 120.55 0.0M
2025-07-17 124.78 125.95 123.20 123.55 0.6M
2025-07-16 124.20 125.05 124.15 124.20 0.0M
2025-07-15 123.88 125.85 124.53 125.25 0.0M
2025-07-14 124.20 125.15 123.80 124.20 0.1M
2025-07-11 126.60 126.78 124.60 125.05 0.2M
2025-07-10 123.78 127.35 123.75 126.35 0.4M
2025-07-09 122.98 123.45 121.88 122.75 0.2M
2025-07-08 122.15 122.80 120.75 122.00 0.2M
2025-07-07 123.75 123.95 121.90 122.45 0.2M
2025-07-04 125.93 126.00 123.50 124.60 0.1M
2025-07-03 126.53 126.85 124.85 125.05 0.1M
2025-07-02 123.53 126.05 123.20 125.65 0.1M
2025-07-01 123.00 123.20 121.45 121.65 0.1M
2025-06-30 124.70 124.65 122.45 123.40 0.2M
2025-06-27 123.05 124.35 122.53 123.05 0.1M
2025-06-26 120.85 123.00 120.80 122.05 0.1M
2025-06-25 123.93 123.95 120.60 121.30 0.1M
2025-06-24 126.73 127.08 123.55 124.15 0.4M
2025-06-23 127.58 127.60 124.80 125.10 0.9M
2025-06-20 127.05 127.05 127.05 127.05 0.0M
2025-06-19 124.48 129.50 124.35 127.05 0.4M
2025-06-18 122.68 123.75 122.90 122.85 0.3M
2025-06-17 123.38 123.60 122.55 123.38 0.7M
2025-06-16 122.85 124.15 122.75 124.15 0.1M
2025-06-13 123.20 125.03 122.43 123.18 0.2M
2025-06-12 125.68 125.48 124.05 124.23 0.3M
2025-06-11 128.08 128.78 126.75 126.75 0.5M
2025-06-10 126.90 128.35 126.45 128.25 1.0M
2025-06-09 126.40 127.30 125.60 126.63 0.1M
2025-06-06 126.33 126.33 126.33 126.33 0.0M
2025-06-05 125.00 126.35 124.75 126.33 0.1M
2025-06-04 126.03 126.30 124.65 124.70 0.1M
2025-06-03 127.00 126.60 125.00 125.65 0.2M
2025-06-02 128.48 129.15 126.30 126.85 0.1M
2025-05-30 129.95 131.10 129.30 131.10 0.8M
2025-05-29 131.80 131.80 131.80 131.80 0.0M
2025-05-28 130.45 130.85 129.90 131.80 0.3M
2025-05-27 131.80 132.25 130.50 131.80 0.0M
2025-05-26 131.70 132.05 131.00 131.70 0.0M
2025-05-23 133.18 134.00 130.45 130.70 2.4M
2025-05-22 135.90 140.25 132.50 133.45 0.1M
2025-05-21 133.98 134.45 133.10 133.98 0.1M
2025-05-20 131.18 134.75 130.65 133.95 1.2M
2025-05-19 130.23 130.90 129.30 130.48 0.2M
2025-05-16 131.00 131.70 130.00 131.00 0.1M
2025-05-15 130.80 131.35 129.55 130.73 0.1M
2025-05-14 130.75 131.50 129.95 130.75 0.1M
2025-05-13 130.23 131.85 130.23 131.73 0.1M
2025-05-12 127.40 131.15 127.55 130.28 2.0M
2025-05-09 126.30 127.35 126.00 126.30 1.0M
2025-05-08 122.73 127.60 122.50 126.90 0.3M
2025-05-07 122.28 123.20 122.25 122.28 0.1M
2025-05-06 124.25 123.75 122.20 122.85 0.3M
2025-05-05 124.33 125.62 123.90 124.33 0.1M
2025-05-02 126.83 127.83 124.85 124.85 0.1M
2025-05-01 124.60 124.60 124.60 124.60 0.0M
2025-04-30 124.50 125.30 123.45 124.60 4.7M
2025-04-29 125.80 127.20 123.85 124.60 0.3M
2025-04-28 126.63 127.40 125.50 126.53 0.2M
2025-04-25 131.25 131.75 126.60 127.10 0.3M
2025-04-24 131.78 131.40 130.15 130.43 0.1M
2025-04-23 130.60 132.50 130.65 131.93 0.7M
2025-04-22 127.98 129.50 127.30 129.30 2.8M
2025-04-17 127.85 129.50 127.85 128.15 0.0M
2025-04-16 127.88 129.10 128.00 128.75 1.6M
2025-04-15 128.13 129.40 128.00 128.13 0.0M
2025-04-14 127.23 128.55 126.15 128.50 0.3M
2025-04-11 126.25 126.25 121.25 124.43 3.2M
2025-04-10 127.55 128.50 124.95 125.08 0.2M
2025-04-09 120.18 121.30 118.35 119.98 0.2M
2025-04-08 123.35 125.80 121.55 124.25 0.2M
2025-04-07 118.18 126.75 118.75 123.45 0.4M
2025-04-04 129.75 131.80 127.70 129.50 0.6M
2025-04-03 129.48 131.60 129.55 129.60 4.1M
2025-04-02 132.70 132.75 130.50 131.10 0.9M
2025-04-01 133.30 134.58 131.65 133.30 6.6M
2025-03-31 133.70 132.50 131.20 132.15 0.1M
2025-03-28 132.70 135.05 132.70 134.05 0.1M
2025-03-27 133.15 133.28 132.25 133.15 0.1M
2025-03-26 134.80 135.00 133.55 134.80 5.0M
2025-03-25 135.73 135.40 134.25 134.33 0.0M
2025-03-24 137.60 137.50 134.25 134.70 0.1M
2025-03-21 142.23 142.65 136.99 137.85 0.2M
2025-03-20 142.28 143.35 141.35 142.28 3.7M
2025-03-19 143.38 143.40 142.20 142.98 0.0M
2025-03-18 144.75 145.85 143.40 144.75 0.0M
2025-03-17 144.28 144.45 143.40 144.28 0.6M
2025-03-14 142.23 144.55 142.75 143.75 0.0M
2025-03-13 142.15 143.60 141.60 142.20 0.1M
2025-03-12 142.40 142.75 141.25 142.30 0.1M
2025-03-11 144.25 146.15 140.80 141.18 12.1M
2025-03-10 146.68 147.05 144.45 145.15 0.3M
2025-03-07 147.68 147.50 145.05 147.53 0.1M
2025-03-06 148.53 149.75 147.00 147.35 0.2M
2025-03-05 148.10 149.65 147.45 148.05 0.0M
2025-03-04 146.93 147.15 145.50 145.38 0.1M
2025-03-03 147.43 149.35 146.68 148.90 0.0M
2025-02-28 146.53 148.00 145.40 146.53 0.1M
2025-02-27 147.73 148.65 147.20 147.73 0.1M
2025-02-26 149.70 150.65 147.50 148.05 0.1M
2025-02-25 148.90 150.20 148.95 148.90 0.1M
2025-02-24 151.00 151.40 148.50 149.65 0.1M
2025-02-21 151.40 152.25 149.95 151.43 0.1M
2025-02-20 149.80 151.58 149.40 151.35 1.4M
2025-02-19 151.83 152.50 149.20 150.28 0.1M
2025-02-18 153.10 153.00 151.85 153.10 0.0M
2025-02-17 152.18 153.45 152.20 152.18 2.0M
2025-02-14 153.28 153.90 151.65 151.70 1.4M
2025-02-13 150.68 153.45 150.85 152.15 0.1M
2025-02-12 148.10 149.70 148.05 148.10 0.1M
2025-02-11 148.23 148.05 146.15 146.63 0.1M
2025-02-10 148.30 150.05 148.30 148.20 0.2M
2025-02-07 150.70 150.65 147.50 149.05 0.2M
2025-02-06 152.18 152.75 150.35 150.58 0.1M
2025-02-05 151.70 153.25 151.35 152.30 0.3M
2025-02-04 153.45 152.38 150.05 151.65 0.1M
2025-02-03 150.58 154.10 149.20 151.95 0.1M
2025-01-31 143.63 154.80 144.31 151.35 0.3M
2025-01-30 149.90 149.85 148.51 148.80 0.1M
2025-01-29 148.98 149.50 147.65 148.93 0.0M
2025-01-28 147.90 150.00 147.10 149.40 0.0M
2025-01-27 147.73 149.40 147.75 149.23 0.8M
2025-01-24 145.43 149.50 147.70 148.20 0.1M
2025-01-23 142.63 144.75 141.90 143.90 0.1M
2025-01-22 143.30 144.30 142.85 143.05 0.1M
2025-01-21 142.03 143.55 140.05 142.65 0.1M
2025-01-20 142.78 144.00 142.10 142.25 0.9M
2025-01-17 141.30 144.15 141.15 144.30 0.7M
2025-01-16 141.85 141.85 140.20 140.15 0.5M
2025-01-15 140.15 142.05 140.30 140.93 0.0M
2025-01-14 143.80 144.15 140.10 140.65 0.2M
2025-01-13 140.30 144.10 140.95 143.18 0.1M
2025-01-10 140.68 142.65 140.40 142.13 0.6M
2025-01-09 138.88 141.45 139.00 140.10 0.0M
2025-01-08 141.25 141.60 138.30 139.65 0.1M
2025-01-07 142.00 142.60 140.75 141.40 0.1M
2025-01-06 140.25 140.25 140.25 140.25 0.0M
2025-01-03 141.63 142.00 139.40 140.25 5.1M
2025-01-02 140.88 142.00 139.70 141.10 0.0M