Groupe SEB

SEBF
🏛️ イギリス →
63.48
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
2022-12-30 78.60 79.70 78.60 79.47 0.0M
2022-12-29 77.75 80.35 77.75 80.35 0.0M
2022-12-28 78.50 79.55 78.20 78.25 0.0M
2022-12-23 78.35 78.80 77.95 78.55 0.0M
2022-12-22 77.85 78.72 77.05 78.72 0.1M
2022-12-21 76.30 77.45 75.80 76.80 0.1M
2022-12-20 75.45 76.40 75.15 75.47 0.0M
2022-12-19 76.60 77.50 75.75 76.90 0.0M
2022-12-16 79.20 79.45 76.75 76.80 0.0M
2022-12-15 80.95 80.95 79.10 79.55 0.0M
2022-12-14 80.95 82.10 80.95 81.60 0.4M
2022-12-13 79.85 83.25 79.40 81.70 0.1M
2022-12-12 79.40 79.65 78.05 78.95 0.0M
2022-12-09 80.10 81.15 79.67 79.67 0.0M
2022-12-08 82.50 83.40 78.95 80.15 0.0M
2022-12-07 81.65 83.40 81.65 83.22 0.0M
2022-12-06 81.75 82.25 81.45 82.12 0.0M
2022-12-05 81.25 82.45 80.85 82.45 0.0M
2022-12-02 78.10 80.65 78.10 79.88 0.0M
2022-12-01 78.15 78.65 76.30 78.28 0.0M
2022-11-30 76.55 76.60 74.85 75.20 0.1M
2022-11-29 75.30 76.95 75.25 76.72 0.0M
2022-11-28 76.20 76.25 74.75 74.88 0.1M
2022-11-25 75.90 76.25 75.45 76.15 0.0M
2022-11-24 74.05 76.30 74.05 76.22 0.0M
2022-11-23 72.20 73.60 71.65 73.50 0.0M
2022-11-22 71.70 72.85 71.70 72.30 0.0M
2022-11-21 73.90 73.90 71.75 71.83 0.0M
2022-11-18 73.90 74.40 73.90 74.08 0.1M
2022-11-17 74.95 75.75 73.10 74.28 0.0M
2022-11-16 76.60 76.60 74.30 74.78 0.0M
2022-11-15 78.55 78.55 76.05 76.83 0.0M
2022-11-14 76.90 78.55 76.60 78.38 0.0M
2022-11-11 73.85 78.15 73.85 77.97 0.0M
2022-11-10 69.05 73.75 68.75 73.75 0.2M
2022-11-09 70.10 70.45 69.05 69.83 0.0M
2022-11-08 68.80 70.60 68.70 70.42 0.0M
2022-11-07 67.25 69.00 67.15 68.95 0.0M
2022-11-04 64.80 67.65 64.50 67.58 0.0M
2022-11-03 63.45 64.35 63.45 64.05 0.0M
2022-11-02 65.95 66.20 64.30 64.47 0.0M
2022-11-01 66.90 67.25 65.65 66.08 0.0M
2022-10-31 65.85 66.65 65.55 66.00 0.0M
2022-10-28 65.30 66.10 64.95 66.10 0.0M
2022-10-27 64.75 66.15 64.75 65.85 0.1M
2022-10-26 64.10 67.75 63.15 65.10 0.1M
2022-10-25 57.35 66.25 55.50 66.25 0.1M
2022-10-24 62.40 62.70 60.85 62.33 0.0M
2022-10-21 62.10 63.10 61.40 62.20 0.0M
2022-10-20 61.55 63.25 61.05 63.10 0.0M
2022-10-19 64.15 64.25 62.15 62.27 0.0M
2022-10-18 63.10 64.10 62.60 64.03 0.1M
2022-10-17 61.75 62.50 59.80 62.35 0.0M
2022-10-14 61.85 62.55 61.15 61.85 0.1M
2022-10-13 58.45 60.65 58.45 60.65 0.0M
2022-10-12 59.85 60.55 59.30 59.48 0.0M
2022-10-11 59.60 59.80 59.15 59.75 0.0M
2022-10-10 59.35 60.65 59.25 59.85 0.1M
2022-10-07 62.05 62.15 60.65 60.70 0.0M
2022-10-06 64.15 64.20 62.45 62.65 0.0M
2022-10-05 64.50 64.75 62.90 63.12 0.0M
2022-10-04 64.05 65.00 63.70 64.97 0.0M
2022-10-03 63.80 64.05 61.75 62.33 0.1M
2022-09-30 64.50 64.70 63.55 64.45 0.1M
2022-09-29 65.15 65.15 63.20 63.90 0.1M
2022-09-28 63.70 65.55 63.60 65.40 0.1M
2022-09-27 63.20 64.45 63.20 63.67 0.0M
2022-09-26 62.30 64.25 62.30 63.10 0.1M
2022-09-23 63.35 63.35 61.60 62.33 0.0M
2022-09-22 63.55 64.15 63.20 63.38 0.0M
2022-09-21 64.65 65.10 64.50 64.83 0.1M
2022-09-20 67.55 67.55 64.60 64.67 0.0M
2022-09-16 66.95 68.55 66.95 68.47 0.1M
2022-09-15 71.00 71.00 67.75 69.12 0.0M
2022-09-14 72.00 72.00 70.90 71.62 0.0M
2022-09-13 73.50 73.70 72.55 73.28 0.0M
2022-09-12 68.85 73.15 68.80 73.12 0.0M
2022-09-09 69.55 70.30 69.55 70.17 0.0M
2022-09-08 70.90 70.90 68.15 69.08 0.0M
2022-09-07 70.00 70.95 69.70 70.50 0.0M
2022-09-06 71.30 71.45 70.45 70.83 0.0M
2022-09-05 71.80 72.00 71.20 71.22 0.0M
2022-09-02 72.90 73.20 71.85 72.95 0.0M
2022-09-01 72.80 72.80 71.50 72.22 0.0M
2022-08-31 74.10 75.20 73.90 74.03 0.0M
2022-08-30 74.05 74.50 73.45 74.10 0.0M
2022-08-26 76.90 77.05 75.50 75.67 0.0M
2022-08-25 76.25 77.15 76.00 76.60 0.0M
2022-08-24 75.30 76.70 75.30 76.62 0.0M
2022-08-23 75.95 77.65 75.95 77.58 0.0M
2022-08-22 77.95 77.95 76.20 76.67 0.0M
2022-08-19 77.20 78.40 76.85 78.17 0.0M
2022-08-18 78.15 78.15 77.40 77.50 0.0M
2022-08-17 80.20 80.20 78.15 78.15 0.0M
2022-08-16 80.55 80.60 79.35 79.85 0.0M
2022-08-15 80.55 80.55 79.80 80.15 0.0M
2022-08-12 81.00 81.25 80.55 80.72 0.1M
2022-08-11 81.25 81.25 80.00 80.30 0.0M
2022-08-10 78.10 80.85 78.10 80.58 0.0M
2022-08-09 80.20 80.90 78.80 79.00 0.0M
2022-08-08 80.90 81.25 80.30 80.53 0.0M
2022-08-05 81.30 81.30 79.30 80.38 0.0M
2022-08-04 81.10 81.20 80.35 80.60 0.0M
2022-08-03 79.45 81.00 79.45 80.67 0.0M
2022-08-02 79.75 79.75 78.40 79.10 0.0M
2022-08-01 81.35 81.35 80.15 80.35 0.0M
2022-07-29 79.80 82.55 79.80 82.17 0.0M
2022-07-28 79.75 80.65 79.15 79.88 0.0M
2022-07-27 78.75 80.30 78.75 80.08 0.0M
2022-07-26 81.05 81.70 79.75 79.80 0.0M
2022-07-25 82.90 83.95 82.20 82.22 0.0M
2022-07-22 82.25 85.55 80.75 83.83 0.0M
2022-07-21 82.05 85.45 81.20 83.67 0.1M
2022-07-20 93.55 94.00 92.40 93.08 0.0M
2022-07-19 91.05 93.40 91.05 93.12 0.0M
2022-07-18 90.15 91.95 89.85 91.03 0.0M
2022-07-15 89.90 90.75 88.95 90.22 0.0M
2022-07-14 92.70 93.10 88.95 89.97 0.0M
2022-07-13 94.45 94.55 93.25 93.38 0.0M
2022-07-12 93.90 94.80 93.75 94.62 0.0M
2022-07-11 94.45 95.30 94.45 95.17 0.0M
2022-07-08 95.20 96.00 94.10 95.17 0.0M
2022-07-07 95.50 95.50 94.05 95.08 0.0M
2022-07-06 95.55 95.55 93.55 94.72 0.0M
2022-07-05 93.30 93.70 91.65 92.95 0.0M
2022-07-04 92.80 93.05 91.25 92.50 0.0M
2022-07-01 90.70 92.25 90.70 91.88 0.0M
2022-06-30 91.90 91.90 89.85 91.38 0.0M
2022-06-29 93.10 93.20 91.95 92.85 0.0M
2022-06-28 93.60 94.60 92.35 93.83 0.0M
2022-06-27 94.45 94.55 93.00 93.42 0.0M
2022-06-24 93.00 93.95 92.65 93.78 0.0M
2022-06-23 90.20 92.30 89.55 92.17 0.1M
2022-06-22 90.00 91.60 89.80 91.33 0.0M
2022-06-21 92.90 93.65 91.30 91.30 0.0M
2022-06-20 91.00 91.05 89.75 91.05 0.0M
2022-06-17 90.55 91.40 89.50 90.17 0.0M
2022-06-16 90.70 90.70 87.70 89.83 0.0M
2022-06-15 90.50 91.35 90.00 90.92 0.0M
2022-06-14 91.60 91.90 89.35 89.53 0.1M
2022-06-13 90.95 91.20 89.60 91.12 0.1M
2022-06-10 93.85 93.95 92.72 92.72 0.0M
2022-06-09 95.50 95.85 94.45 94.75 0.1M
2022-06-08 98.75 98.75 95.83 95.83 0.1M
2022-06-07 99.90 99.90 97.45 98.20 0.1M
2022-06-06 100.10 101.00 99.80 100.35 0.0M
2022-06-01 99.85 100.80 99.20 99.25 0.1M
2022-05-31 100.10 100.20 98.45 99.17 0.1M
2022-05-30 102.50 104.50 102.20 102.40 0.0M
2022-05-27 100.80 102.10 100.40 101.05 0.0M
2022-05-26 98.35 100.20 98.35 100.00 0.0M
2022-05-25 98.35 98.35 96.40 97.85 0.0M
2022-05-24 99.15 99.60 97.60 97.75 0.1M
2022-05-23 100.80 101.10 99.60 100.60 0.1M
2022-05-20 101.00 101.40 100.10 101.25 0.0M
2022-05-19 99.80 101.30 99.30 99.83 0.1M
2022-05-18 105.50 105.50 101.20 101.40 0.0M
2022-05-17 103.60 106.30 103.60 105.25 0.0M
2022-05-16 106.20 106.60 103.20 103.75 0.1M
2022-05-13 105.50 107.30 105.20 107.05 0.0M
2022-05-12 106.00 107.10 104.80 106.45 0.0M
2022-05-11 105.80 108.60 105.60 107.05 0.0M
2022-05-10 105.60 106.70 105.00 105.25 0.0M
2022-05-09 108.40 108.40 105.20 105.40 0.0M
2022-05-06 111.10 111.10 107.40 108.70 0.0M
2022-05-05 113.40 114.60 111.00 111.40 0.0M
2022-05-04 112.40 113.75 111.00 113.20 0.0M
2022-05-03 113.30 114.10 111.00 111.90 0.0M
2022-04-29 115.90 116.30 113.30 114.95 0.1M
2022-04-28 120.20 120.90 119.30 120.25 0.0M
2022-04-27 119.80 120.00 118.50 118.75 0.0M
2022-04-26 121.30 121.80 120.30 120.45 0.0M
2022-04-25 121.70 121.80 119.50 120.80 0.0M
2022-04-22 124.00 124.00 122.90 123.05 0.0M
2022-04-21 124.40 125.90 124.40 125.15 0.0M
2022-04-20 126.10 126.80 124.20 124.40 0.0M
2022-04-19 123.90 125.35 123.80 125.35 0.0M
2022-04-14 123.90 124.80 123.90 124.70 0.0M
2022-04-13 124.10 124.10 123.10 123.45 0.0M
2022-04-12 122.80 124.10 122.80 123.45 0.0M
2022-04-11 124.40 124.80 124.20 124.30 0.0M
2022-04-08 124.70 125.30 124.20 124.85 0.0M
2022-04-07 124.50 125.10 123.70 123.75 0.0M
2022-04-06 125.40 125.80 123.70 123.85 0.0M
2022-04-05 127.60 127.90 125.70 125.90 0.0M
2022-04-04 126.70 127.90 125.90 127.60 0.0M
2022-04-01 126.70 126.70 125.60 125.60 0.0M
2022-03-31 127.70 128.40 126.70 127.05 0.0M
2022-03-30 128.10 128.50 126.90 127.10 0.6M
2022-03-29 124.50 128.70 124.50 127.65 0.0M
2022-03-28 123.00 123.60 122.80 123.10 0.0M
2022-03-25 123.00 123.30 122.40 122.45 0.0M
2022-03-24 124.00 124.00 123.35 123.35 0.0M
2022-03-23 125.40 126.00 123.75 123.75 0.0M
2022-03-22 124.30 124.50 123.70 124.15 0.0M
2022-03-21 124.70 125.30 124.50 124.80 0.0M
2022-03-18 124.30 124.50 123.50 124.40 0.0M
2022-03-17 124.40 124.40 123.40 124.10 0.0M
2022-03-16 123.30 124.80 123.30 123.60 0.0M
2022-03-15 121.20 122.90 120.70 121.95 0.0M
2022-03-14 120.80 122.60 120.80 122.15 0.0M
2022-03-11 120.00 121.00 119.40 120.30 0.0M
2022-03-10 119.80 121.10 118.80 118.85 0.0M
2022-03-09 119.50 120.70 118.50 120.30 0.0M
2022-03-08 119.50 121.90 116.60 117.00 0.0M
2022-03-07 119.50 121.80 118.20 121.30 0.1M
2022-03-04 124.70 124.70 123.20 123.70 0.1M
2022-03-03 126.90 128.10 126.50 126.80 0.0M
2022-03-02 127.20 128.30 126.30 127.65 0.2M
2022-03-01 129.30 129.80 127.30 127.65 0.1M
2022-02-28 128.70 130.40 125.00 130.05 0.0M
2022-02-25 132.30 132.30 126.90 130.20 0.0M
2022-02-24 127.80 130.70 127.60 129.60 0.1M
2022-02-23 133.20 134.30 132.45 132.45 0.0M
2022-02-22 131.80 133.60 131.80 132.75 0.0M
2022-02-21 135.30 135.30 133.20 133.80 0.0M
2022-02-18 135.70 136.00 134.70 135.15 0.0M
2022-02-17 138.10 138.10 135.60 135.60 0.0M
2022-02-16 137.80 138.90 137.80 138.05 0.0M
2022-02-15 134.60 138.10 134.60 137.55 0.0M
2022-02-14 133.70 135.20 132.70 134.45 0.0M
2022-02-11 133.60 134.80 133.50 134.45 0.0M
2022-02-10 135.10 135.50 134.20 135.00 0.0M
2022-02-09 133.30 134.80 133.30 133.70 0.0M
2022-02-08 133.40 133.40 131.60 132.55 0.0M
2022-02-07 134.10 134.10 130.80 132.65 0.0M
2022-02-04 134.40 134.70 133.20 133.50 0.0M
2022-02-03 135.70 136.50 134.50 134.75 0.0M
2022-02-02 136.30 137.40 136.20 136.35 0.0M
2022-02-01 135.10 136.20 134.50 135.60 0.0M
2022-01-31 133.10 134.40 132.70 134.25 0.0M
2022-01-28 133.90 133.90 130.00 131.95 0.0M
2022-01-27 132.20 133.90 131.20 132.80 0.0M
2022-01-26 129.70 133.90 128.50 133.05 0.0M
2022-01-25 126.30 127.00 124.50 125.45 0.0M
2022-01-24 128.50 129.10 125.90 126.25 0.0M
2022-01-21 129.90 130.40 128.20 129.60 0.0M
2022-01-20 131.60 133.60 131.40 131.65 0.0M
2022-01-19 127.80 131.40 127.80 130.55 0.0M
2022-01-18 129.70 130.10 128.00 129.80 0.0M
2022-01-17 130.00 131.00 129.00 130.80 0.0M
2022-01-14 132.00 132.30 130.40 130.40 0.0M
2022-01-13 133.40 134.40 133.40 134.00 0.0M
2022-01-12 136.30 136.30 134.10 134.15 0.0M
2022-01-11 137.40 138.10 136.30 136.90 0.0M
2022-01-10 137.70 138.20 136.70 136.75 0.0M
2022-01-07 138.10 139.00 138.00 138.25 0.0M
2022-01-06 139.20 139.40 138.30 138.65 0.0M
2022-01-05 140.00 141.90 140.00 141.65 0.0M
2022-01-04 139.10 139.20 138.20 138.65 0.0M