Sparebank 1 SMN

MING
🏛️ イギリス →
191.13
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
2025-09-26 188.59 192.70 188.64 191.13 0.0M
2025-09-25 190.60 189.98 188.48 190.60 0.0M
2025-09-24 190.93 190.26 189.44 190.93 0.0M
2025-09-23 194.01 191.40 190.12 190.99 0.0M
2025-09-22 191.83 191.46 190.46 191.83 0.0M
2025-09-19 194.97 192.46 190.68 192.34 0.0M
2025-09-18 194.97 193.60 191.72 193.60 0.0M
2025-09-17 193.90 194.78 191.86 193.90 0.0M
2025-09-16 192.51 194.80 191.02 192.51 0.0M
2025-09-15 191.69 194.62 192.04 194.48 0.0M
2025-09-12 190.93 191.98 191.02 190.93 0.0M
2025-09-11 190.97 191.48 189.98 190.97 0.0M
2025-09-10 188.43 191.12 187.74 191.20 0.0M
2025-09-09 188.18 188.72 187.16 188.18 0.0M
2025-09-08 188.86 191.94 188.50 188.86 0.0M
2025-09-05 188.59 189.98 188.16 188.59 0.0M
2025-09-04 187.54 189.34 189.30 187.54 0.0M
2025-09-03 189.39 189.36 187.10 189.39 0.0M
2025-09-02 189.60 189.78 188.34 189.60 0.0M
2025-09-01 192.41 191.98 189.30 189.66 0.0M
2025-08-29 191.01 191.76 189.62 191.01 0.0M
2025-08-28 192.73 193.00 191.26 192.73 0.0M
2025-08-27 192.88 192.46 190.60 192.88 0.0M
2025-08-26 194.13 194.00 192.56 194.13 0.0M
2025-08-25 194.00 194.56 193.42 194.00 0.0M
2025-08-22 193.10 194.18 193.50 193.10 0.0M
2025-08-21 192.16 194.66 193.24 192.16 0.0M
2025-08-20 191.85 192.18 191.22 191.85 0.0M
2025-08-19 193.49 193.82 192.40 193.49 0.0M
2025-08-18 193.57 193.80 192.64 193.57 0.0M
2025-08-15 192.00 194.24 191.60 192.00 0.0M
2025-08-14 191.38 192.28 191.00 191.38 0.0M
2025-08-13 192.41 192.00 192.00 192.41 0.0M
2025-08-12 193.06 192.84 192.42 193.06 0.0M
2025-08-11 191.13 192.68 190.34 191.13 0.0M
2025-08-08 194.58 192.28 189.84 191.65 0.0M
2025-08-07 195.43 196.28 194.22 195.22 0.0M
2025-08-06 192.24 193.22 192.00 192.24 0.0M
2025-08-05 194.72 194.94 192.92 194.72 0.0M
2025-08-04 192.57 195.08 192.08 195.19 0.0M
2025-08-01 194.99 192.52 191.04 192.41 0.0M
2025-07-31 192.86 193.04 191.30 192.86 0.0M
2025-07-30 194.29 194.84 192.78 194.29 0.0M
2025-07-29 194.29 194.60 192.54 194.29 0.0M
2025-07-28 196.50 196.02 194.00 193.66 0.0M
2025-07-25 194.46 195.38 194.02 194.46 0.0M
2025-07-24 194.44 195.90 193.84 194.44 0.0M
2025-07-23 192.84 193.86 193.00 192.84 0.0M
2025-07-22 193.16 193.34 192.46 193.16 0.0M
2025-07-21 195.11 194.22 192.80 195.11 0.0M
2025-07-18 196.80 196.14 194.58 196.80 0.0M
2025-07-17 199.72 197.52 197.02 199.72 0.0M
2025-07-16 197.48 199.60 198.14 197.48 0.0M
2025-07-15 199.52 200.60 198.16 199.52 0.0M
2025-07-14 196.85 199.66 195.06 199.62 0.0M
2025-07-11 201.23 201.00 196.06 195.43 0.0M
2025-07-10 201.42 201.00 199.06 201.42 0.0M
2025-07-09 194.99 200.90 199.50 199.71 0.0M
2025-07-08 197.15 198.64 197.64 197.15 0.0M
2025-07-07 196.36 197.88 196.02 196.36 0.0M
2025-07-04 193.64 196.08 193.32 193.64 0.0M
2025-07-03 194.72 196.16 195.52 194.72 0.0M
2025-07-02 192.06 195.00 191.68 194.89 0.0M
2025-07-01 194.99 192.02 191.00 192.41 0.0M
2025-06-30 192.45 194.48 192.16 192.45 0.0M
2025-06-27 190.66 191.76 190.00 190.66 0.0M
2025-06-26 189.25 190.66 189.50 189.25 0.0M
2025-06-25 188.41 189.72 188.14 188.41 0.0M
2025-06-24 188.61 188.72 187.45 188.61 0.0M
2025-06-23 187.30 189.78 186.84 187.30 0.0M
2025-06-20 188.84 188.10 187.40 187.03 0.0M
2025-06-19 189.57 186.78 186.62 186.74 0.0M
2025-06-18 189.33 190.14 188.88 189.33 0.0M
2025-06-17 190.33 190.02 188.99 190.33 0.0M
2025-06-16 189.68 191.06 190.50 189.68 0.0M
2025-06-13 190.33 190.60 189.92 190.33 0.0M
2025-06-12 193.31 192.38 191.03 193.31 0.0M
2025-06-11 194.27 194.40 192.84 194.27 0.0M
2025-06-10 194.13 194.40 193.85 194.23 0.0M
2025-06-09 191.32 191.32 191.32 191.32 0.0M
2025-06-06 191.32 191.32 191.32 191.32 0.0M
2025-06-05 192.53 192.44 192.02 192.53 0.0M
2025-06-04 192.73 192.82 191.50 192.73 0.0M
2025-06-03 192.73 192.88 192.12 192.73 0.0M
2025-06-02 191.28 192.92 191.00 191.28 0.0M
2025-05-30 189.31 191.96 189.02 191.63 0.0M
2025-05-29 189.64 189.64 189.64 189.64 0.0M
2025-05-28 192.80 192.00 189.38 189.64 0.0M
2025-05-27 194.99 192.82 191.26 191.93 0.0M
2025-05-26 192.28 196.42 191.68 192.28 0.0M
2025-05-23 196.35 197.08 195.34 193.49 0.0M
2025-05-22 196.50 196.00 193.90 193.72 0.0M
2025-05-21 194.33 196.94 194.06 194.33 0.0M
2025-05-20 193.41 194.02 193.00 193.41 0.0M
2025-05-19 193.74 193.98 190.92 190.81 0.0M
2025-05-16 193.64 193.34 192.58 193.64 0.0M
2025-05-15 190.27 191.08 189.20 190.27 0.0M
2025-05-14 187.89 190.70 186.80 190.64 0.0M
2025-05-13 188.12 188.06 186.58 188.12 0.0M
2025-05-12 189.76 187.96 185.54 186.54 0.0M
2025-05-09 190.15 186.30 183.74 184.82 0.0M
2025-05-08 194.64 194.00 185.84 187.56 0.0M
2025-05-07 191.69 193.58 191.00 191.69 0.0M
2025-05-06 190.78 192.66 191.00 190.78 0.0M
2025-05-05 191.36 191.74 190.58 191.36 0.0M
2025-05-02 189.23 190.46 188.36 190.15 0.0M
2025-05-01 187.17 187.17 187.17 187.17 0.0M
2025-04-30 184.71 188.14 180.76 187.17 0.0M
2025-04-29 183.52 184.78 183.02 183.52 0.0M
2025-04-28 181.51 182.66 181.00 181.51 0.0M
2025-04-25 181.21 180.92 178.00 181.21 0.0M
2025-04-24 180.02 180.88 179.02 180.02 0.0M
2025-04-23 177.41 179.76 177.44 177.41 0.0M
2025-04-22 176.41 176.82 175.38 176.49 0.0M
2025-04-17 177.35 177.35 177.35 177.35 0.0M
2025-04-16 177.31 176.72 175.04 177.35 0.0M
2025-04-15 177.35 177.94 177.34 177.35 0.0M
2025-04-14 175.56 175.34 174.02 175.56 0.0M
2025-04-11 171.11 173.08 169.86 171.11 0.0M
2025-04-10 177.21 172.82 169.92 169.68 0.0M
2025-04-09 165.25 166.46 164.88 165.18 0.0M
2025-04-08 169.62 169.68 166.32 169.39 0.0M
2025-04-07 159.73 166.22 164.42 168.20 0.0M
2025-04-04 178.81 177.60 172.30 173.68 0.0M
2025-04-03 180.24 181.28 178.92 180.24 0.0M
2025-04-02 184.08 182.12 181.30 181.33 0.0M
2025-04-01 183.77 184.14 183.08 183.77 0.5M
2025-03-31 181.45 183.15 180.02 181.45 0.0M
2025-03-28 183.24 182.58 180.56 183.24 0.0M
2025-03-27 183.28 183.52 182.26 183.28 0.0M
2025-03-26 181.49 183.40 180.96 181.49 0.0M
2025-03-25 177.33 181.64 179.66 179.89 0.0M
2025-03-24 178.66 177.36 176.20 178.66 0.0M
2025-03-21 177.74 179.20 176.59 177.74 0.0M
2025-03-20 189.51 189.14 187.64 189.51 0.0M
2025-03-19 188.73 189.32 188.34 188.73 0.0M
2025-03-18 190.01 190.70 189.48 190.01 0.3M
2025-03-17 188.63 188.68 188.02 188.63 0.0M
2025-03-14 184.34 187.44 184.86 187.28 0.0M
2025-03-13 184.00 184.28 183.14 184.00 0.0M
2025-03-12 185.00 182.56 179.62 182.37 0.0M
2025-03-11 180.77 181.30 179.90 180.77 0.0M
2025-03-10 183.20 182.84 181.10 183.20 0.0M
2025-03-07 179.71 181.02 178.96 179.71 0.0M
2025-03-06 181.23 180.30 178.96 181.23 0.0M
2025-03-05 180.26 181.80 179.60 180.26 0.0M
2025-03-04 182.81 183.50 179.70 180.12 0.0M
2025-03-03 183.36 183.56 183.42 183.36 0.0M
2025-02-28 183.07 183.84 181.00 183.07 0.0M
2025-02-27 184.73 184.98 183.74 184.73 0.0M
2025-02-26 181.25 184.13 182.08 183.83 0.0M
2025-02-25 181.80 182.38 181.98 181.80 0.0M
2025-02-24 181.55 181.88 180.24 181.55 0.0M
2025-02-21 180.36 181.36 180.30 180.36 0.0M
2025-02-20 180.55 180.42 178.54 180.55 0.0M
2025-02-19 180.38 181.48 180.44 180.38 0.0M
2025-02-18 179.44 179.90 179.24 179.44 0.0M
2025-02-17 178.01 180.00 178.08 178.01 0.0M
2025-02-14 181.49 179.84 178.00 176.24 0.0M
2025-02-13 180.63 181.74 180.56 180.63 0.0M
2025-02-12 179.56 180.32 176.36 179.38 0.0M
2025-02-11 180.47 180.82 179.28 180.47 0.0M
2025-02-10 181.84 181.72 180.44 181.84 0.0M
2025-02-07 181.66 181.66 180.08 181.66 0.0M
2025-02-06 183.24 181.98 180.80 180.55 0.0M
2025-02-05 182.78 182.62 181.80 182.78 0.0M
2025-02-04 181.29 181.58 181.18 181.29 0.0M
2025-02-03 181.53 181.80 181.10 181.53 0.0M
2025-01-31 183.32 182.86 181.34 183.32 0.0M
2025-01-30 183.65 184.26 182.12 183.65 0.0M
2025-01-29 184.73 183.92 182.04 182.11 0.0M
2025-01-28 180.02 183.84 181.72 182.58 0.0M
2025-01-27 179.01 179.22 178.50 179.01 0.0M
2025-01-24 179.61 179.48 178.82 179.61 0.0M
2025-01-23 180.26 180.38 178.32 180.26 0.0M
2025-01-22 179.73 180.88 180.00 179.73 0.0M
2025-01-21 178.68 178.95 178.70 178.68 0.0M
2025-01-20 179.44 179.28 178.42 179.44 0.0M
2025-01-17 177.23 179.90 177.52 179.79 0.0M
2025-01-16 178.85 177.44 176.46 176.30 0.0M
2025-01-15 177.16 178.34 176.34 177.16 0.0M
2025-01-14 175.20 177.00 175.38 175.20 0.0M
2025-01-13 173.43 173.16 172.64 173.43 0.0M
2025-01-10 172.00 172.96 172.18 172.00 0.0M
2025-01-09 172.57 173.60 171.76 172.57 0.0M
2025-01-08 172.24 173.00 172.00 172.24 0.0M
2025-01-07 171.36 171.92 170.64 171.36 0.0M
2025-01-06 174.01 171.74 170.96 171.50 0.0M
2025-01-03 171.26 173.14 171.58 171.26 0.0M
2025-01-02 173.08 171.08 170.50 171.61 0.0M