Snam

SRG
🏛️ イギリス →
5.12
最終更新: 2025-09-30
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
2024-12-31 4.29 4.29 4.28 4.28 0.0M
2024-12-30 4.28 4.29 4.27 4.28 0.6M
2024-12-27 4.25 4.28 4.20 4.27 0.5M
2024-12-24 4.25 4.25 4.25 4.25 0.0M
2024-12-23 4.24 4.25 4.21 4.22 0.0M
2024-12-20 4.24 4.25 4.20 4.26 0.1M
2024-12-19 4.24 4.24 4.20 4.23 0.0M
2024-12-18 4.29 4.31 4.26 4.30 0.3M
2024-12-17 4.31 4.32 4.27 4.31 0.2M
2024-12-16 4.32 4.35 4.31 4.32 0.1M
2024-12-13 4.33 4.34 4.32 4.33 0.1M
2024-12-12 4.37 4.38 4.33 4.33 0.1M
2024-12-11 4.39 4.40 4.36 4.39 0.0M
2024-12-10 4.40 4.39 4.32 4.36 0.4M
2024-12-09 4.45 4.46 4.40 4.40 0.1M
2024-12-06 4.47 4.48 4.43 4.47 0.3M
2024-12-05 4.47 4.47 4.44 4.46 0.6M
2024-12-04 4.45 4.46 4.43 4.45 0.0M
2024-12-03 4.41 4.45 4.40 4.41 0.3M
2024-12-02 4.42 4.44 4.40 4.41 0.1M
2024-11-29 4.39 4.42 4.40 4.42 0.1M
2024-11-28 4.40 4.42 4.39 4.41 0.1M
2024-11-27 4.43 4.44 4.37 4.38 0.1M
2024-11-26 4.38 4.45 4.33 4.42 0.3M
2024-11-25 4.40 4.40 4.37 4.39 2.1M
2024-11-22 4.30 4.38 4.30 4.35 0.2M
2024-11-21 4.31 4.32 4.28 4.29 0.1M
2024-11-20 4.35 4.35 4.31 4.35 0.1M
2024-11-19 4.33 4.38 4.29 4.29 0.1M
2024-11-18 4.33 4.35 4.30 4.33 0.6M
2024-11-15 4.31 4.32 4.29 4.30 1.0M
2024-11-14 4.21 4.31 4.18 4.30 0.7M
2024-11-13 4.18 4.21 4.17 4.18 0.4M
2024-11-12 4.23 4.23 4.19 4.21 0.7M
2024-11-11 4.25 4.28 4.21 4.21 0.0M
2024-11-08 4.21 4.25 4.17 4.21 0.3M
2024-11-07 4.37 4.34 4.20 4.23 0.3M
2024-11-06 4.41 4.43 4.35 4.33 0.2M
2024-11-05 4.42 4.43 4.40 4.42 0.4M
2024-11-04 4.46 4.47 4.42 4.44 0.1M
2024-11-01 4.43 4.45 4.40 4.41 0.0M
2024-10-31 4.46 4.43 4.37 4.40 0.7M
2024-10-30 4.47 4.48 4.44 4.47 0.2M
2024-10-29 4.54 4.55 4.48 4.49 0.1M
2024-10-28 4.49 4.54 4.50 4.50 0.0M
2024-10-25 4.50 4.49 4.47 4.48 0.1M
2024-10-24 4.48 4.53 4.50 4.50 3.2M
2024-10-23 4.47 4.51 4.47 4.47 0.0M
2024-10-22 4.53 4.53 4.44 4.46 0.2M
2024-10-21 4.56 4.58 4.53 4.53 0.3M
2024-10-18 4.54 4.58 4.51 4.53 0.3M
2024-10-17 4.53 4.60 4.52 4.53 0.5M
2024-10-16 4.54 4.54 4.51 4.54 0.1M
2024-10-15 4.53 4.57 4.51 4.55 0.3M
2024-10-14 4.51 4.53 4.48 4.51 0.2M
2024-10-11 4.49 4.51 4.47 4.48 0.1M
2024-10-10 4.49 4.51 4.46 4.50 0.1M
2024-10-09 4.49 4.51 4.47 4.49 0.1M
2024-10-08 4.48 4.48 4.44 4.48 0.1M
2024-10-07 4.44 4.49 4.44 4.46 0.2M
2024-10-04 4.49 4.51 4.43 4.47 0.1M
2024-10-03 4.56 4.58 4.47 4.51 0.2M
2024-10-02 4.60 4.63 4.53 4.58 0.2M
2024-10-01 4.58 4.63 4.56 4.62 0.2M
2024-09-30 4.57 4.59 4.53 4.58 0.1M
2024-09-27 4.59 4.61 4.58 4.59 0.5M
2024-09-26 4.56 4.62 4.57 4.60 0.1M
2024-09-25 4.57 4.58 4.55 4.55 0.1M
2024-09-24 4.59 4.60 4.54 4.59 0.2M
2024-09-23 4.52 4.59 4.52 4.57 0.1M
2024-09-20 4.49 4.53 4.48 4.50 2.0M
2024-09-19 4.58 4.60 4.48 4.51 1.3M
2024-09-18 4.60 4.61 4.56 4.56 0.5M
2024-09-17 4.60 4.63 4.60 4.61 0.1M
2024-09-16 4.55 4.60 4.55 4.60 0.0M
2024-09-13 4.54 4.58 4.53 4.54 0.6M
2024-09-12 4.58 4.60 4.53 4.55 0.1M
2024-09-11 4.57 4.59 4.54 4.59 1.0M
2024-09-10 4.58 4.60 4.57 4.60 0.2M
2024-09-09 4.54 4.60 4.53 4.56 0.3M
2024-09-06 4.56 4.57 4.52 4.54 0.2M
2024-09-05 4.50 4.58 4.49 4.54 0.4M
2024-09-04 4.46 4.50 4.45 4.47 0.3M
2024-09-03 4.46 4.50 4.44 4.47 0.2M
2024-09-02 4.49 4.49 4.45 4.48 0.1M
2024-08-30 4.42 4.50 4.44 4.49 0.2M
2024-08-29 4.45 4.49 4.42 4.47 0.4M
2024-08-28 4.42 4.47 4.41 4.47 0.2M
2024-08-27 4.39 4.44 4.41 4.39 0.1M
2024-08-26 4.42 4.42 4.40 4.42 0.0M
2024-08-23 4.39 4.43 4.39 4.39 0.1M
2024-08-22 4.38 4.40 4.37 4.37 0.0M
2024-08-21 4.39 4.43 4.38 4.40 0.1M
2024-08-20 4.41 4.43 4.39 4.41 0.0M
2024-08-19 4.42 4.44 4.42 4.43 0.2M
2024-08-16 4.39 4.46 4.42 4.43 0.2M
2024-08-15 4.39 4.39 4.39 4.39 0.0M
2024-08-14 4.41 4.42 4.38 4.39 0.1M
2024-08-13 4.37 4.41 4.37 4.38 0.2M
2024-08-12 4.37 4.38 4.34 4.36 0.1M
2024-08-09 4.34 4.38 4.32 4.34 0.4M
2024-08-08 4.35 4.35 4.32 4.34 0.1M
2024-08-07 4.28 4.35 4.27 4.33 0.1M
2024-08-06 4.30 4.31 4.24 4.26 0.7M
2024-08-05 4.40 4.42 4.30 4.32 0.9M
2024-08-02 4.36 4.47 4.33 4.45 0.2M
2024-08-01 4.41 4.41 4.33 4.34 0.1M
2024-07-31 4.39 4.44 4.39 4.44 1.9M
2024-07-30 4.38 4.41 4.36 4.39 0.6M
2024-07-29 4.37 4.39 4.37 4.39 0.0M
2024-07-26 4.39 4.37 4.34 4.37 0.6M
2024-07-25 4.38 4.41 4.37 4.38 0.8M
2024-07-24 4.37 4.41 4.35 4.39 0.1M
2024-07-23 4.41 4.43 4.36 4.36 0.1M
2024-07-22 4.37 4.42 4.37 4.38 0.5M
2024-07-19 4.35 4.37 4.33 4.35 0.1M
2024-07-18 4.31 4.37 4.31 4.35 0.0M
2024-07-17 4.29 4.30 4.27 4.29 0.3M
2024-07-16 4.31 4.31 4.28 4.28 0.9M
2024-07-15 4.34 4.35 4.30 4.33 0.2M
2024-07-12 4.33 4.35 4.32 4.33 0.3M
2024-07-11 4.27 4.35 4.26 4.31 0.2M
2024-07-10 4.27 4.28 4.23 4.27 0.1M
2024-07-09 4.22 4.24 4.19 4.23 0.1M
2024-07-08 4.19 4.22 4.19 4.19 0.2M
2024-07-05 4.20 4.21 4.16 4.17 0.1M
2024-07-04 4.17 4.17 4.14 4.15 0.1M
2024-07-03 4.16 4.16 4.13 4.14 0.8M
2024-07-02 4.13 4.17 4.13 4.17 0.7M
2024-07-01 4.18 4.21 4.15 4.18 0.0M
2024-06-28 4.17 4.17 4.12 4.12 10.6M
2024-06-27 4.17 4.18 4.11 4.15 10.7M
2024-06-26 4.15 4.18 4.13 4.15 0.2M
2024-06-25 4.18 4.18 4.13 4.14 0.4M
2024-06-24 4.14 4.17 4.12 4.14 0.4M
2024-06-21 4.17 4.36 4.32 4.36 0.4M
2024-06-20 4.36 4.36 4.28 4.32 0.4M
2024-06-19 4.30 4.31 4.27 4.30 0.4M
2024-06-18 4.32 4.31 4.25 4.30 10.3M
2024-06-17 4.26 4.29 4.22 4.25 10.1M
2024-06-14 4.30 4.34 4.28 4.30 10.5M
2024-06-13 4.32 4.35 4.31 4.32 10.0M
2024-06-12 4.33 4.37 4.29 4.35 0.2M
2024-06-11 4.33 4.40 4.30 4.32 0.4M
2024-06-10 4.36 4.41 4.35 4.40 0.1M
2024-06-07 4.39 4.50 4.38 4.39 0.2M
2024-06-06 4.47 4.51 4.44 4.46 0.1M
2024-06-05 4.49 4.54 4.50 4.53 0.1M
2024-06-04 4.50 4.50 4.42 4.47 0.2M
2024-06-03 4.42 4.42 4.36 4.38 0.0M
2024-05-31 4.35 4.35 4.30 4.32 0.2M
2024-05-30 4.34 4.33 4.30 4.32 0.1M
2024-05-29 4.33 4.35 4.31 4.32 0.2M
2024-05-28 4.34 4.39 4.35 4.35 0.4M
2024-05-27 4.35 4.47 4.30 4.38 1.6M
2024-05-24 4.25 4.31 4.23 4.28 0.5M
2024-05-23 4.26 4.39 4.27 4.27 1.0M
2024-05-22 4.40 4.46 4.39 4.39 0.5M
2024-05-21 4.49 4.51 4.45 4.49 0.6M
2024-05-20 4.51 4.56 4.52 4.55 0.5M
2024-05-17 4.52 4.56 4.52 4.54 1.2M
2024-05-16 4.52 4.64 4.50 4.52 2.1M
2024-05-15 4.54 4.51 4.45 4.48 0.8M
2024-05-14 4.48 4.49 4.44 4.45 0.3M
2024-05-13 4.46 4.47 4.43 4.43 0.3M
2024-05-10 4.43 4.48 4.42 4.46 0.5M
2024-05-09 4.44 4.43 4.36 4.43 0.3M
2024-05-08 4.40 4.44 4.38 4.43 0.1M
2024-05-07 4.39 4.40 4.36 4.36 0.2M
2024-05-06 4.34 4.37 4.31 4.34 0.0M
2024-05-03 4.28 4.34 4.27 4.34 0.3M
2024-05-02 4.29 4.34 4.27 4.28 0.2M
2024-05-01 4.28 4.32 4.32 4.32 0.0M
2024-04-30 4.32 4.33 4.29 4.32 0.2M
2024-04-29 4.34 4.34 4.31 4.32 0.1M
2024-04-26 4.31 4.31 4.28 4.30 0.1M
2024-04-25 4.26 4.34 4.23 4.25 0.1M
2024-04-24 4.35 4.38 4.32 4.35 0.1M
2024-04-23 4.38 4.38 4.32 4.36 0.1M
2024-04-22 4.31 4.33 4.29 4.32 1.3M
2024-04-19 4.26 4.28 4.22 4.28 0.1M
2024-04-18 4.28 4.26 4.22 4.24 0.1M
2024-04-17 4.24 4.24 4.19 4.24 0.2M
2024-04-16 4.24 4.26 4.20 4.22 0.2M
2024-04-15 4.26 4.30 4.25 4.29 0.2M
2024-04-12 4.21 4.31 4.21 4.30 0.4M
2024-04-11 4.21 4.24 4.19 4.22 0.3M
2024-04-10 4.24 4.29 4.19 4.22 0.5M
2024-04-09 4.25 4.27 4.23 4.24 0.4M
2024-04-08 4.25 4.30 4.23 4.24 0.5M
2024-04-05 4.26 4.42 4.27 4.27 0.6M
2024-04-04 4.40 4.45 4.41 4.43 0.5M
2024-04-03 4.38 4.42 4.37 4.38 0.1M
2024-04-02 4.37 4.41 4.35 4.37 0.3M
2024-03-28 4.38 4.42 4.36 4.40 0.3M
2024-03-27 4.42 4.41 4.35 4.39 0.2M
2024-03-26 4.39 4.42 4.38 4.39 0.3M
2024-03-25 4.42 4.41 4.35 4.41 0.1M
2024-03-22 4.36 4.37 4.32 4.34 0.1M
2024-03-21 4.32 4.40 4.31 4.34 0.2M
2024-03-20 4.38 4.40 4.34 4.36 0.2M
2024-03-19 4.35 4.35 4.30 4.31 0.2M
2024-03-18 4.34 4.37 4.33 4.34 0.7M
2024-03-15 4.48 4.52 4.38 4.40 0.6M
2024-03-14 4.48 4.53 4.46 4.46 0.3M
2024-03-13 4.50 4.52 4.46 4.48 1.4M
2024-03-12 4.50 4.54 4.49 4.53 0.3M
2024-03-11 4.52 4.54 4.50 4.53 0.2M
2024-03-08 4.53 4.54 4.46 4.51 0.1M
2024-03-07 4.45 4.51 4.45 4.50 0.1M
2024-03-06 4.47 4.48 4.39 4.47 0.2M
2024-03-05 4.43 4.42 4.35 4.42 0.5M
2024-03-04 4.36 4.39 4.33 4.33 0.1M
2024-03-01 4.38 4.38 4.33 4.36 0.1M
2024-02-29 4.34 4.36 4.31 4.35 0.8M
2024-02-28 4.31 4.37 4.31 4.33 0.1M
2024-02-27 4.36 4.36 4.32 4.35 0.1M
2024-02-26 4.33 4.38 4.33 4.37 0.1M
2024-02-23 4.39 4.39 4.34 4.35 0.2M
2024-02-22 4.40 4.47 4.40 4.42 0.5M
2024-02-21 4.47 4.47 4.44 4.47 0.6M
2024-02-20 4.45 4.48 4.41 4.48 0.3M
2024-02-19 4.43 4.43 4.36 4.40 0.1M
2024-02-16 4.38 4.41 4.36 4.39 0.1M
2024-02-15 4.39 4.40 4.37 4.37 1.1M
2024-02-14 4.36 4.37 4.34 4.37 0.1M
2024-02-13 4.39 4.41 4.35 4.39 0.4M
2024-02-12 4.34 4.37 4.29 4.34 1.1M
2024-02-09 4.30 4.33 4.28 4.32 0.4M
2024-02-08 4.34 4.36 4.32 4.34 8.4M
2024-02-07 4.37 4.42 4.34 4.36 4.3M
2024-02-06 4.40 4.45 4.38 4.40 1.4M
2024-02-05 4.44 4.51 4.43 4.45 0.5M
2024-02-02 4.50 4.55 4.50 4.54 0.2M
2024-02-01 4.50 4.54 4.49 4.50 0.2M
2024-01-31 4.52 4.53 4.46 4.51 0.2M
2024-01-30 4.49 4.49 4.44 4.46 0.3M
2024-01-29 4.47 4.47 4.42 4.46 0.3M
2024-01-26 4.51 4.53 4.45 4.51 0.8M
2024-01-25 4.52 4.60 4.49 4.54 0.7M
2024-01-24 4.65 4.66 4.61 4.63 0.6M
2024-01-23 4.64 4.67 4.60 4.62 0.8M
2024-01-22 4.68 4.67 4.61 4.66 0.5M
2024-01-19 4.67 4.78 4.74 4.76 0.4M
2024-01-18 4.74 4.76 4.72 4.73 0.6M
2024-01-17 4.75 4.85 4.73 4.74 0.5M
2024-01-16 4.87 4.91 4.86 4.87 1.2M
2024-01-15 4.88 4.89 4.84 4.86 0.2M
2024-01-12 4.86 4.85 4.76 4.82 0.8M
2024-01-11 4.76 4.80 4.75 4.79 0.0M
2024-01-10 4.82 4.82 4.74 4.74 0.3M
2024-01-09 4.84 4.85 4.79 4.83 0.5M
2024-01-08 4.73 4.76 4.72 4.74 0.1M
2024-01-05 4.70 4.76 4.70 4.71 0.5M
2024-01-04 4.61 4.71 4.61 4.67 0.1M
2024-01-03 4.64 4.65 4.59 4.61 0.1M
2024-01-02 4.68 4.70 4.62 4.63 0.4M