Subsea 7

SUBC
🏛️ イギリス →
208.60
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
2025-09-26 208.40 210.81 207.40 208.60 0.3M
2025-09-25 203.15 208.40 203.60 205.60 0.4M
2025-09-24 199.80 206.00 201.77 204.15 0.2M
2025-09-23 201.50 206.80 202.00 205.80 0.2M
2025-09-22 201.50 201.04 199.10 199.15 1.2M
2025-09-19 203.15 203.80 200.50 200.90 0.0M
2025-09-18 203.15 204.00 201.80 202.00 0.1M
2025-09-17 200.80 201.80 199.70 200.80 0.1M
2025-09-16 201.60 201.80 199.10 199.40 0.2M
2025-09-15 206.50 207.00 200.00 199.75 0.1M
2025-09-12 202.70 203.40 199.70 202.10 0.2M
2025-09-11 204.25 205.10 202.60 204.25 0.2M
2025-09-10 199.35 202.60 196.60 201.20 0.1M
2025-09-09 198.60 200.60 196.55 198.60 0.1M
2025-09-08 200.65 199.95 196.10 196.10 0.1M
2025-09-05 200.70 203.20 197.00 198.85 0.8M
2025-09-04 200.65 202.40 198.50 201.20 0.2M
2025-09-03 208.40 208.60 202.60 203.75 0.0M
2025-09-02 210.40 209.60 206.00 206.00 0.0M
2025-09-01 209.80 210.00 204.80 207.40 0.0M
2025-08-29 206.60 209.60 206.80 209.00 0.0M
2025-08-28 213.40 212.80 206.20 206.30 0.1M
2025-08-27 210.40 212.00 209.80 210.40 0.1M
2025-08-26 206.20 212.80 206.20 210.90 0.2M
2025-08-25 207.30 208.00 206.00 207.30 0.1M
2025-08-22 206.00 207.80 205.70 206.00 0.3M
2025-08-21 205.20 206.20 204.40 205.20 0.2M
2025-08-20 205.50 206.40 203.60 203.15 0.0M
2025-08-19 203.65 207.80 202.40 208.00 0.0M
2025-08-18 199.10 201.00 198.70 201.30 0.0M
2025-08-15 199.05 199.50 197.30 196.75 0.0M
2025-08-14 199.40 200.40 198.50 199.40 0.0M
2025-08-13 201.30 201.00 199.57 201.30 0.0M
2025-08-12 196.40 199.80 196.60 198.65 0.0M
2025-08-11 199.60 198.50 196.30 197.50 0.0M
2025-08-08 198.75 200.00 198.50 198.75 0.1M
2025-08-07 197.60 200.20 197.10 198.05 0.1M
2025-08-06 197.45 198.30 196.75 197.45 0.1M
2025-08-05 194.55 196.77 194.10 195.00 0.1M
2025-08-04 197.90 198.80 194.00 195.70 0.1M
2025-08-01 199.50 200.00 196.10 195.55 0.3M
2025-07-31 199.75 202.20 197.30 201.70 0.1M
2025-07-30 204.25 204.00 198.90 199.50 0.0M
2025-07-29 201.40 203.60 201.40 203.45 0.1M
2025-07-28 200.40 201.60 198.40 200.40 0.1M
2025-07-25 200.80 203.80 200.00 201.10 0.0M
2025-07-24 204.80 213.60 204.00 205.10 0.5M
2025-07-23 199.05 201.80 196.50 201.40 0.1M
2025-07-22 200.60 202.00 199.00 200.60 0.0M
2025-07-21 198.85 200.60 198.80 200.90 0.0M
2025-07-18 197.80 199.45 197.60 197.80 0.0M
2025-07-17 199.00 196.90 195.60 196.30 0.0M
2025-07-16 196.90 198.60 196.00 196.90 0.0M
2025-07-15 196.55 198.00 196.20 196.55 0.0M
2025-07-14 195.95 199.10 195.60 198.35 0.0M
2025-07-11 198.35 198.00 196.00 198.15 0.1M
2025-07-10 198.10 199.50 197.10 198.10 0.1M
2025-07-09 196.90 198.80 196.50 196.90 0.0M
2025-07-08 197.05 196.45 193.80 195.25 0.0M
2025-07-07 196.35 196.40 192.40 194.10 0.0M
2025-07-04 196.75 197.15 196.00 196.75 0.1M
2025-07-03 194.05 197.50 194.30 196.40 0.1M
2025-07-02 188.80 197.10 189.00 193.10 0.1M
2025-07-01 189.55 189.70 187.00 187.60 0.0M
2025-06-30 185.85 189.30 186.10 187.85 0.0M
2025-06-27 182.85 187.10 182.50 185.35 0.0M
2025-06-26 185.95 186.50 184.55 185.95 3.1M
2025-06-25 185.25 186.50 184.80 185.25 0.0M
2025-06-24 193.10 187.05 182.30 185.15 0.1M
2025-06-23 190.90 190.90 188.10 188.75 0.0M
2025-06-20 190.70 192.00 189.70 190.70 0.1M
2025-06-19 188.30 190.90 190.00 190.40 0.0M
2025-06-18 191.20 191.70 189.50 191.20 0.0M
2025-06-17 185.60 189.45 188.10 188.05 0.0M
2025-06-16 188.65 189.50 185.65 186.50 0.0M
2025-06-13 191.00 194.10 189.00 190.35 0.0M
2025-06-12 189.90 190.50 187.80 189.90 0.1M
2025-06-11 187.40 190.40 187.40 189.30 0.1M
2025-06-10 182.25 189.70 181.20 189.55 0.3M
2025-06-09 179.95 179.95 179.95 179.95 0.0M
2025-06-06 179.95 181.10 179.70 179.95 0.0M
2025-06-05 180.50 182.00 179.80 180.50 0.2M
2025-06-04 176.25 180.80 176.00 180.25 0.2M
2025-06-03 176.65 177.60 175.10 176.65 0.1M
2025-06-02 174.50 176.65 173.65 176.30 0.1M
2025-05-30 171.40 176.50 170.00 175.15 0.1M
2025-05-29 174.40 174.40 174.40 174.40 0.0M
2025-05-28 172.55 175.00 172.00 174.40 0.0M
2025-05-27 166.65 172.60 166.80 171.90 0.1M
2025-05-26 166.17 166.70 165.40 166.17 0.0M
2025-05-23 166.30 166.80 160.90 164.15 0.0M
2025-05-22 164.50 165.70 164.10 164.50 0.0M
2025-05-21 168.10 168.50 165.20 166.25 4.3M
2025-05-20 167.00 167.90 166.45 167.00 0.0M
2025-05-19 166.65 168.30 165.20 166.45 0.0M
2025-05-16 166.10 167.80 165.50 165.95 2.8M
2025-05-15 167.65 167.80 164.50 165.85 3.0M
2025-05-14 168.30 167.20 163.90 167.10 0.1M
2025-05-13 171.20 171.60 168.80 171.20 0.1M
2025-05-12 166.25 170.30 166.40 169.85 0.1M
2025-05-09 160.95 166.40 162.60 164.50 0.0M
2025-05-08 160.20 161.10 159.50 159.90 0.0M
2025-05-07 159.40 159.70 157.90 159.40 0.0M
2025-05-06 158.85 160.20 157.70 158.85 0.0M
2025-05-05 159.90 161.80 157.40 159.90 0.1M
2025-05-02 158.60 160.70 157.40 160.35 0.0M
2025-05-01 158.05 158.05 158.05 158.05 0.0M
2025-04-30 158.15 158.70 154.70 158.05 0.1M
2025-04-29 154.95 157.30 153.60 157.00 0.1M
2025-04-28 154.75 157.10 154.50 156.50 0.1M
2025-04-25 154.60 155.30 153.30 154.30 0.0M
2025-04-24 146.75 153.50 146.20 153.55 0.1M
2025-04-23 147.10 151.30 146.50 146.40 0.1M
2025-04-22 144.75 147.80 144.40 146.80 0.1M
2025-04-17 146.50 146.50 146.50 146.50 0.0M
2025-04-16 145.45 147.20 144.90 146.50 0.1M
2025-04-15 146.50 147.40 145.90 146.50 0.0M
2025-04-14 160.00 149.30 145.20 144.70 0.0M
2025-04-11 145.30 143.10 140.30 142.50 0.0M
2025-04-10 151.55 153.20 141.10 141.55 0.0M
2025-04-09 145.05 140.10 136.70 137.50 0.1M
2025-04-08 147.75 148.90 140.20 144.15 0.1M
2025-04-07 133.95 143.70 131.40 144.80 0.1M
2025-04-04 152.70 152.70 140.80 141.50 0.0M
2025-04-03 157.55 160.20 153.40 154.35 0.1M
2025-04-02 166.00 164.89 162.00 162.25 0.0M
2025-04-01 168.30 169.10 165.60 166.15 0.0M
2025-03-31 166.90 168.00 166.50 166.90 0.0M
2025-03-28 171.10 173.00 168.90 169.10 0.0M
2025-03-27 170.80 173.00 170.40 172.70 0.0M
2025-03-26 170.50 172.40 168.70 172.05 0.0M
2025-03-25 170.30 171.00 169.10 170.30 0.0M
2025-03-24 172.90 170.80 169.00 169.60 0.0M
2025-03-21 167.10 171.60 168.29 169.55 0.0M
2025-03-20 170.50 170.70 168.30 170.15 0.0M
2025-03-19 167.40 169.90 168.20 169.50 0.1M
2025-03-18 166.45 168.90 166.80 168.20 0.1M
2025-03-17 162.10 165.75 163.30 165.45 0.1M
2025-03-14 158.00 162.60 159.35 161.45 0.1M
2025-03-13 159.75 161.20 159.60 159.55 0.0M
2025-03-12 154.15 160.70 156.00 160.85 0.1M
2025-03-11 148.80 154.00 151.70 153.35 0.1M
2025-03-10 158.80 157.00 153.60 153.75 0.1M
2025-03-07 158.65 158.70 156.70 158.60 0.1M
2025-03-06 165.00 162.10 158.20 158.40 0.1M
2025-03-05 159.90 162.40 157.00 159.25 0.1M
2025-03-04 166.25 167.00 158.00 160.90 0.1M
2025-03-03 172.25 172.10 168.00 168.30 0.0M
2025-02-28 176.65 177.10 171.10 172.90 0.1M
2025-02-27 177.35 180.60 174.80 179.05 0.1M
2025-02-26 181.60 185.95 177.90 179.30 0.2M
2025-02-25 183.65 185.75 182.10 183.60 0.2M
2025-02-24 200.00 200.40 186.10 187.70 0.1M
2025-02-21 184.40 186.00 181.70 182.30 0.1M
2025-02-20 185.05 185.40 181.90 185.10 0.1M
2025-02-19 185.60 186.40 184.10 185.60 0.0M
2025-02-18 179.30 185.80 182.90 185.10 0.0M
2025-02-17 181.25 183.60 180.80 183.30 0.0M
2025-02-14 180.75 182.40 180.40 180.75 0.0M
2025-02-13 185.20 184.40 179.80 180.80 0.1M
2025-02-12 187.85 187.86 185.40 185.75 0.0M
2025-02-11 187.55 190.20 187.60 189.50 0.0M
2025-02-10 185.15 187.30 185.00 187.10 0.0M
2025-02-07 187.05 185.40 183.00 184.90 0.0M
2025-02-06 189.95 188.60 184.60 185.70 0.0M
2025-02-05 188.15 190.30 185.80 187.80 0.0M
2025-02-04 181.60 187.60 182.90 185.75 0.1M
2025-02-03 180.15 185.50 180.00 184.55 0.0M
2025-01-31 188.45 188.90 186.80 188.45 0.0M
2025-01-30 186.10 188.20 186.00 188.05 0.0M
2025-01-29 187.65 188.60 185.40 185.35 0.0M
2025-01-28 191.10 195.00 189.50 191.10 0.0M
2025-01-27 190.20 190.90 189.00 190.20 0.0M
2025-01-24 196.25 196.10 190.60 191.85 0.0M
2025-01-23 196.55 197.00 195.68 196.55 0.2M
2025-01-22 195.25 196.80 194.30 195.25 0.0M
2025-01-21 196.50 197.00 192.50 192.65 0.0M
2025-01-20 197.55 198.60 196.50 197.55 0.0M
2025-01-17 197.70 198.80 196.80 197.70 0.0M
2025-01-16 197.55 198.00 195.80 197.55 0.0M
2025-01-15 198.70 198.90 195.60 196.70 0.1M
2025-01-14 198.80 199.05 197.60 198.80 0.0M
2025-01-13 199.30 199.50 196.10 197.30 0.0M
2025-01-10 197.20 199.30 196.30 199.35 0.0M
2025-01-09 199.00 197.20 195.60 196.35 0.0M
2025-01-08 194.85 198.10 194.60 196.55 0.0M
2025-01-07 196.25 195.30 193.00 193.75 0.0M
2025-01-06 193.60 195.30 191.50 193.55 0.0M
2025-01-03 190.70 192.90 189.80 192.75 0.0M
2025-01-02 183.95 189.70 183.30 188.80 0.0M