Grieg Seafood

GSFG
🏛️ イギリス →
67.93
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
2023-12-29 68.05 68.40 67.90 68.15 0.0M
2023-12-28 66.55 67.75 66.55 67.22 0.0M
2023-12-27 66.45 67.05 66.10 66.20 0.0M
2023-12-22 63.65 63.95 63.15 63.33 0.0M
2023-12-21 63.00 64.45 62.10 64.20 0.0M
2023-12-20 66.10 66.10 63.10 63.33 0.1M
2023-12-19 64.55 66.20 64.55 65.58 0.1M
2023-12-18 63.25 64.70 63.25 63.77 0.1M
2023-12-15 61.85 62.30 61.05 61.38 0.1M
2023-12-14 61.45 62.30 61.38 61.38 0.1M
2023-12-13 60.50 61.30 60.25 60.45 0.0M
2023-12-12 62.35 62.35 61.15 61.73 0.0M
2023-12-11 61.85 62.50 61.60 61.88 0.0M
2023-12-08 61.65 63.35 61.65 62.40 0.0M
2023-12-07 62.35 62.55 61.60 61.88 0.0M
2023-12-06 63.45 64.00 62.70 62.80 0.0M
2023-12-05 64.00 64.85 64.00 64.35 0.1M
2023-12-04 64.65 64.65 64.20 64.35 0.0M
2023-12-01 65.40 65.40 64.90 64.90 0.0M
2023-11-30 66.75 67.15 66.25 66.55 0.1M
2023-11-29 66.70 66.70 65.95 66.25 0.0M
2023-11-28 66.00 66.25 65.90 66.10 0.0M
2023-11-27 67.20 67.20 66.20 66.20 0.0M
2023-11-24 66.85 67.65 66.85 67.45 0.0M
2023-11-23 65.60 66.80 65.60 66.15 0.1M
2023-11-22 65.75 65.75 64.95 65.72 0.0M
2023-11-21 64.60 65.00 63.85 64.30 0.0M
2023-11-20 64.20 65.28 64.20 65.28 0.0M
2023-11-17 64.25 64.80 64.00 64.80 0.0M
2023-11-16 65.35 65.35 63.65 64.10 0.1M
2023-11-15 67.95 69.35 65.10 65.17 0.2M
2023-11-14 66.75 70.40 66.75 69.88 0.2M
2023-11-13 72.20 72.35 72.05 72.35 0.0M
2023-11-10 72.70 73.05 72.45 72.45 0.0M
2023-11-09 73.30 74.35 72.50 74.30 0.1M
2023-11-08 69.95 73.25 69.95 72.15 0.1M
2023-11-07 71.80 72.00 68.90 68.90 0.1M
2023-11-06 73.95 74.40 73.35 73.92 0.1M
2023-11-03 74.90 75.25 74.65 75.03 0.0M
2023-11-02 73.95 75.00 73.45 74.15 0.0M
2023-11-01 74.75 74.75 72.05 72.95 0.0M
2023-10-31 74.35 74.80 73.60 73.72 0.0M
2023-10-30 71.05 72.85 70.00 72.35 0.1M
2023-10-27 70.75 71.95 70.20 70.65 0.1M
2023-10-26 68.95 70.10 68.90 69.72 0.0M
2023-10-25 69.65 69.80 69.15 69.67 0.0M
2023-10-24 68.00 69.03 68.00 69.03 0.0M
2023-10-23 67.20 68.80 67.20 67.67 0.1M
2023-10-20 70.15 70.15 69.05 69.47 0.1M
2023-10-19 70.80 70.80 69.75 70.30 0.0M
2023-10-18 70.20 71.50 70.00 70.30 0.0M
2023-10-17 70.35 71.47 70.35 71.47 0.0M
2023-10-16 71.70 72.15 71.70 71.78 0.0M
2023-10-13 73.80 73.80 72.40 72.40 0.0M
2023-10-12 73.90 74.20 73.30 73.47 0.0M
2023-10-11 73.40 74.00 73.40 73.88 0.1M
2023-10-10 72.65 73.60 72.65 72.95 0.1M
2023-10-09 72.80 73.40 71.60 73.40 0.0M
2023-10-06 73.70 74.10 73.50 74.00 0.0M
2023-10-05 74.55 74.75 73.70 74.45 0.0M
2023-10-04 76.15 76.55 74.65 75.03 0.1M
2023-10-03 78.50 78.95 76.75 76.75 0.0M
2023-10-02 78.70 79.25 78.30 79.12 0.0M
2023-09-29 78.90 79.00 78.00 78.40 0.0M
2023-09-28 79.40 79.40 77.90 78.75 0.0M
2023-09-27 78.45 80.50 78.45 80.30 0.0M
2023-09-26 78.85 79.15 78.05 78.65 0.0M
2023-09-25 80.20 80.20 79.20 79.83 0.0M
2023-09-22 81.35 81.67 81.35 81.67 0.0M
2023-09-21 83.65 83.70 83.10 83.47 0.0M
2023-09-20 83.90 84.35 83.20 84.35 0.0M
2023-09-19 83.50 83.55 83.22 83.22 0.0M
2023-09-18 81.95 83.80 81.95 82.85 0.0M
2023-09-15 83.95 84.15 82.45 82.45 0.0M
2023-09-14 83.35 85.00 83.00 83.62 0.0M
2023-09-13 80.70 82.95 80.40 82.40 0.1M
2023-09-12 80.85 81.65 80.30 80.55 0.0M
2023-09-11 79.60 79.75 79.40 79.58 0.0M
2023-09-08 79.50 80.00 78.50 78.70 0.0M
2023-09-07 79.30 79.75 78.55 78.80 0.0M
2023-09-06 79.35 79.45 78.50 79.42 0.0M
2023-09-05 78.50 80.30 77.30 79.88 0.0M
2023-09-04 77.90 78.30 77.90 78.30 0.0M
2023-09-01 75.75 77.70 75.20 77.42 0.1M
2023-08-31 74.95 75.40 74.40 74.40 0.0M
2023-08-30 74.45 74.80 73.40 74.80 0.0M
2023-08-29 73.95 74.65 73.58 73.58 0.0M
2023-08-25 75.00 76.20 72.90 73.08 0.1M
2023-08-24 72.85 75.40 72.40 74.85 0.0M
2023-08-23 73.35 74.35 73.30 74.25 0.0M
2023-08-22 72.60 73.10 72.00 72.90 0.0M
2023-08-21 73.00 74.10 73.00 73.28 0.0M
2023-08-18 74.35 74.65 72.65 73.33 0.0M
2023-08-17 74.85 75.38 74.60 75.38 0.0M
2023-08-16 72.25 74.85 72.25 74.75 0.0M
2023-08-15 72.75 73.50 71.90 72.45 0.0M
2023-08-14 72.05 72.95 71.70 72.75 0.0M
2023-08-11 71.35 72.80 71.30 71.92 0.0M
2023-08-10 71.20 72.00 71.15 71.47 0.1M
2023-08-09 72.45 73.70 72.45 73.47 0.0M
2023-08-08 73.55 73.55 72.15 72.40 0.0M
2023-08-07 73.80 73.85 72.70 73.28 0.0M
2023-08-04 72.50 72.70 71.75 72.60 0.0M
2023-08-03 72.45 73.33 72.45 73.33 0.0M
2023-08-02 73.50 73.83 72.75 73.83 0.0M
2023-08-01 73.00 73.40 72.30 73.12 0.0M
2023-07-31 72.20 73.40 72.15 72.60 0.1M
2023-07-28 72.55 72.80 71.20 71.38 0.0M
2023-07-27 72.40 72.85 72.05 72.05 0.0M
2023-07-26 72.10 72.60 72.00 72.30 0.0M
2023-07-25 73.05 73.30 71.45 71.92 0.0M
2023-07-24 72.20 73.40 72.20 72.40 0.1M
2023-07-21 71.60 72.75 71.60 71.92 0.2M
2023-07-20 70.85 72.35 70.60 71.58 0.1M
2023-07-19 68.80 69.95 68.80 69.78 0.0M
2023-07-18 67.65 68.55 67.25 68.05 0.0M
2023-07-17 68.00 68.00 67.15 67.58 0.0M
2023-07-14 69.75 69.75 69.05 69.42 0.0M
2023-07-13 69.15 69.55 68.05 68.85 0.1M
2023-07-12 68.15 69.10 68.15 68.70 0.0M
2023-07-11 65.85 68.40 65.85 67.83 0.0M
2023-07-10 65.60 67.05 65.60 66.15 0.0M
2023-07-07 66.50 66.50 65.25 65.58 0.0M
2023-07-06 67.90 67.90 66.55 66.90 0.1M
2023-07-05 68.15 68.80 68.00 68.40 0.0M
2023-07-04 68.10 69.38 68.10 69.38 0.1M
2023-07-03 67.25 68.35 66.45 68.35 0.0M
2023-06-30 67.70 68.10 67.20 67.78 0.1M
2023-06-29 68.15 68.60 66.65 68.20 0.1M
2023-06-28 67.80 68.05 67.05 67.28 0.0M
2023-06-27 73.30 73.30 72.40 73.22 0.0M
2023-06-26 73.20 74.00 72.15 72.80 0.0M
2023-06-23 73.25 73.25 72.75 72.75 0.0M
2023-06-22 73.95 75.65 73.95 75.47 0.0M
2023-06-21 75.05 75.05 74.05 74.05 0.0M
2023-06-20 75.35 76.85 74.90 76.30 0.0M
2023-06-19 76.00 76.30 75.10 75.65 0.0M
2023-06-16 78.50 78.50 77.80 78.10 0.1M
2023-06-15 81.30 82.00 77.80 78.45 0.0M
2023-06-14 80.80 82.15 80.58 81.47 0.1M
2023-06-13 79.85 80.70 79.85 80.70 0.0M
2023-06-12 79.95 79.95 78.50 78.80 0.1M
2023-06-09 80.50 81.00 80.20 80.25 0.0M
2023-06-08 80.75 80.85 79.90 80.80 0.1M
2023-06-07 82.05 82.15 80.60 80.60 0.0M
2023-06-06 82.50 82.90 81.40 82.00 0.0M
2023-06-05 84.25 84.25 83.15 83.83 0.0M
2023-06-02 83.70 84.40 83.55 84.40 0.0M
2023-06-01 84.95 85.05 84.75 84.75 0.0M
2023-05-31 85.40 87.00 84.55 86.40 0.0M
2023-05-30 86.05 88.80 86.05 87.33 0.0M
2023-05-26 89.65 90.45 84.85 85.38 0.1M
2023-05-25 81.90 91.90 81.60 90.30 0.0M
2023-05-24 83.65 83.85 82.10 83.22 0.1M
2023-05-23 83.70 84.75 83.05 83.58 0.0M
2023-05-22 85.65 85.65 82.75 83.38 0.0M
2023-05-19 84.80 87.60 83.85 87.33 0.1M
2023-05-16 86.65 86.65 82.30 82.60 0.0M
2023-05-15 86.50 89.85 83.95 89.28 0.1M
2023-05-12 83.05 89.20 82.50 87.83 0.1M
2023-05-11 84.00 87.05 84.00 84.90 0.1M
2023-05-10 85.45 85.45 83.00 83.38 0.0M
2023-05-09 84.45 85.25 82.90 83.28 0.1M
2023-05-05 86.65 86.95 83.15 84.90 0.1M
2023-05-04 87.25 87.25 86.00 86.00 0.0M
2023-05-03 88.50 88.60 86.30 86.90 0.0M
2023-05-02 90.20 90.50 88.95 88.95 0.0M
2023-04-28 88.75 89.80 88.15 89.33 0.0M
2023-04-27 88.60 90.50 87.47 87.47 0.0M
2023-04-26 87.25 89.08 85.75 89.08 0.0M
2023-04-25 86.85 88.95 85.45 86.40 0.0M
2023-04-24 85.05 85.05 83.80 84.40 0.0M
2023-04-21 85.00 85.80 84.80 84.80 0.0M
2023-04-20 86.05 86.45 84.85 85.22 0.0M
2023-04-19 83.65 86.95 83.65 86.85 0.0M
2023-04-18 87.25 87.25 84.85 86.05 0.1M
2023-04-17 82.85 85.35 82.85 84.55 0.1M
2023-04-14 81.70 82.50 81.70 81.83 0.0M
2023-04-13 81.40 82.70 81.17 81.17 0.0M
2023-04-12 78.35 79.75 77.90 78.85 0.0M
2023-04-11 80.35 80.45 77.95 78.35 0.0M
2023-04-05 79.70 79.92 79.70 79.92 0.0M
2023-04-04 79.75 79.92 79.00 79.92 0.0M
2023-04-03 81.75 82.05 80.15 80.50 0.0M
2023-03-31 79.50 82.25 79.10 81.33 0.1M
2023-03-30 75.50 78.65 75.50 78.65 0.1M
2023-03-29 76.35 76.35 74.30 74.60 0.0M
2023-03-28 73.70 76.10 72.50 75.12 0.0M
2023-03-27 74.95 75.65 74.50 75.08 0.0M
2023-03-24 75.70 75.85 73.72 73.72 0.1M
2023-03-23 74.35 76.40 74.35 75.72 0.1M
2023-03-22 72.30 74.70 72.30 74.70 0.0M
2023-03-21 71.70 72.45 71.30 71.78 0.0M
2023-03-20 68.90 71.22 68.70 71.22 0.0M
2023-03-17 72.65 72.65 71.40 71.62 0.0M
2023-03-16 71.60 73.50 71.05 73.28 0.0M
2023-03-15 72.65 72.65 71.20 71.58 0.0M
2023-03-14 70.25 72.00 69.85 71.33 0.1M
2023-03-13 71.65 71.65 69.15 69.78 0.0M
2023-03-10 71.85 72.70 71.85 72.70 0.0M
2023-03-09 73.00 73.10 72.05 72.10 0.0M
2023-03-08 73.15 73.60 73.00 73.17 0.0M
2023-03-07 74.00 74.10 73.30 73.40 0.0M
2023-03-06 74.15 74.35 73.88 73.88 0.0M
2023-03-03 73.20 73.35 73.20 73.33 0.0M
2023-03-02 74.75 74.85 74.20 74.40 0.0M
2023-03-01 74.75 75.60 73.60 74.15 0.1M
2023-02-28 72.50 75.10 72.00 74.60 0.1M
2023-02-27 73.20 73.80 73.10 73.33 0.0M
2023-02-24 72.10 72.20 70.55 70.65 0.0M
2023-02-23 73.75 73.75 71.85 72.40 0.1M
2023-02-22 72.50 73.15 71.80 72.15 0.1M
2023-02-21 73.10 74.35 72.25 73.88 0.1M
2023-02-20 74.60 75.95 73.50 73.62 0.1M
2023-02-17 73.55 76.75 73.15 75.17 0.2M
2023-02-16 78.55 80.00 76.55 78.35 0.1M
2023-02-15 83.90 84.00 82.65 83.72 0.0M
2023-02-14 83.75 84.35 83.60 84.00 0.0M
2023-02-13 84.40 84.60 83.75 84.60 0.0M
2023-02-10 86.25 86.25 84.40 84.90 0.0M
2023-02-09 85.80 86.80 85.55 85.67 0.0M
2023-02-08 85.50 86.75 85.08 85.08 0.0M
2023-02-07 83.50 84.80 83.20 84.45 0.0M
2023-02-06 84.00 84.45 82.95 83.72 0.0M
2023-02-03 83.65 85.40 83.40 84.20 0.0M
2023-02-02 91.40 91.95 82.50 85.28 0.0M
2023-02-01 88.60 91.00 87.25 90.00 0.0M
2023-01-31 90.00 90.10 88.60 89.03 0.1M
2023-01-30 89.80 90.50 89.20 89.88 0.1M
2023-01-27 88.35 89.85 88.15 88.80 0.1M
2023-01-26 89.30 90.30 86.85 87.12 0.1M
2023-01-25 84.95 90.10 84.95 89.53 0.1M
2023-01-24 89.80 90.85 85.45 85.47 0.1M
2023-01-23 84.05 84.05 83.05 83.78 0.0M
2023-01-20 82.50 84.35 81.60 83.88 0.1M
2023-01-19 83.10 83.65 82.10 82.40 0.0M
2023-01-18 88.95 88.95 84.05 85.08 0.0M
2023-01-17 85.55 85.80 84.80 84.80 0.0M
2023-01-16 85.00 85.25 84.00 84.25 0.0M
2023-01-13 84.15 85.10 84.15 85.08 0.0M
2023-01-12 80.95 86.05 80.95 84.20 0.1M
2023-01-11 81.25 82.05 80.40 80.90 0.0M
2023-01-10 81.20 82.60 79.95 82.35 0.0M
2023-01-09 83.50 83.50 79.95 81.03 0.0M
2023-01-06 82.30 84.15 82.20 83.08 0.1M
2023-01-05 81.10 81.25 79.95 80.65 0.0M
2023-01-04 77.45 79.10 76.80 78.45 0.0M
2023-01-03 78.30 78.50 77.75 77.88 0.0M