Schindler Ps

SCHP
🏛️ イギリス →
299.30
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
2025-09-26 300.00 300.30 298.40 299.30 0.1M
2025-09-25 300.00 300.60 298.60 299.50 0.0M
2025-09-24 296.00 299.20 289.80 296.20 0.0M
2025-09-23 300.60 300.80 296.20 299.50 0.0M
2025-09-22 302.10 303.40 299.60 302.90 0.0M
2025-09-19 304.00 304.40 302.00 302.50 0.0M
2025-09-18 304.00 307.80 299.80 302.90 0.1M
2025-09-17 300.20 300.80 298.80 300.00 0.1M
2025-09-16 302.70 307.10 300.00 306.30 0.1M
2025-09-15 314.90 313.80 309.20 313.40 0.0M
2025-09-12 311.70 315.50 312.00 312.60 0.1M
2025-09-11 309.80 311.66 309.50 310.70 0.0M
2025-09-10 309.60 309.60 306.80 309.20 0.0M
2025-09-09 307.30 307.80 305.78 307.30 0.0M
2025-09-08 303.50 306.60 303.20 303.10 0.0M
2025-09-05 300.80 303.60 300.60 301.60 0.0M
2025-09-04 295.50 299.90 296.00 296.00 0.0M
2025-09-03 294.10 295.60 292.20 293.20 0.0M
2025-09-02 294.10 294.00 291.50 294.10 0.0M
2025-09-01 296.60 297.40 294.00 297.20 0.0M
2025-08-29 301.00 302.90 296.40 301.60 0.1M
2025-08-28 302.30 302.20 299.90 302.70 0.0M
2025-08-27 305.00 305.60 301.30 304.60 0.0M
2025-08-26 304.80 305.80 303.00 304.80 0.0M
2025-08-25 305.80 307.80 305.40 305.80 0.0M
2025-08-22 304.40 305.40 303.00 304.60 0.0M
2025-08-21 308.00 308.60 305.20 308.00 0.0M
2025-08-20 302.70 309.90 303.00 303.10 0.0M
2025-08-19 300.80 304.90 301.80 301.00 0.0M
2025-08-18 302.50 303.70 301.00 302.30 0.0M
2025-08-15 307.70 307.70 301.80 307.30 0.0M
2025-08-14 303.30 306.64 302.80 302.50 0.0M
2025-08-13 298.30 303.00 298.80 298.70 0.1M
2025-08-12 296.80 298.00 297.00 297.20 0.0M
2025-08-11 297.60 298.00 296.40 297.20 0.0M
2025-08-08 298.30 298.30 296.20 298.50 0.0M
2025-08-07 295.30 299.20 295.80 296.00 0.0M
2025-08-06 295.10 295.20 292.80 295.10 0.0M
2025-08-05 294.90 295.00 293.40 295.30 0.0M
2025-08-04 289.40 295.40 289.20 293.60 0.0M
2025-08-03 289.40 296.40 296.40 296.40 0.0M
2025-08-01 296.40 296.40 296.40 296.40 0.0M
2025-07-31 296.80 298.05 295.20 296.40 0.0M
2025-07-30 297.40 298.90 296.20 296.60 0.0M
2025-07-29 295.30 298.00 294.70 294.50 0.0M
2025-07-28 297.00 297.40 293.60 296.80 0.0M
2025-07-25 296.20 296.20 293.80 296.20 0.0M
2025-07-24 302.90 302.60 296.00 301.40 0.1M
2025-07-23 301.00 305.00 296.80 300.80 0.0M
2025-07-22 299.50 300.10 298.20 299.10 0.0M
2025-07-21 305.40 306.62 295.30 300.60 0.1M
2025-07-18 299.30 307.40 292.20 296.40 0.0M
2025-07-17 296.60 300.40 290.60 295.10 0.0M
2025-07-16 294.10 294.30 292.80 293.00 0.1M
2025-07-15 295.50 296.30 292.80 295.30 0.0M
2025-07-14 296.00 296.40 293.40 295.50 0.0M
2025-07-11 298.50 298.80 297.00 297.60 0.0M
2025-07-10 292.00 299.20 292.20 294.10 0.0M
2025-07-09 290.30 292.20 287.60 289.60 0.0M
2025-07-08 293.60 293.40 290.60 293.00 0.0M
2025-07-07 291.10 294.40 291.00 291.70 0.0M
2025-07-04 290.90 291.80 289.90 292.00 0.0M
2025-07-03 291.10 293.00 290.30 290.90 0.0M
2025-07-02 293.20 293.20 290.50 293.00 0.0M
2025-07-01 292.60 293.20 291.00 293.00 0.0M
2025-06-30 296.40 297.40 293.90 296.80 0.0M
2025-06-27 291.30 294.80 291.40 291.30 0.0M
2025-06-26 287.50 291.40 287.80 288.00 0.0M
2025-06-25 289.00 288.80 286.40 288.00 0.0M
2025-06-24 289.20 290.00 286.60 290.10 0.0M
2025-06-23 284.80 287.80 284.40 285.60 0.0M
2025-06-20 289.00 289.80 287.40 288.80 0.0M
2025-06-19 290.30 291.10 288.60 290.30 0.0M
2025-06-18 293.00 293.60 290.40 293.60 0.0M
2025-06-17 293.00 294.20 290.20 293.60 0.0M
2025-06-16 296.40 299.10 296.80 297.00 0.0M
2025-06-13 297.40 299.60 296.80 296.80 0.0M
2025-06-12 297.80 301.60 296.80 297.20 0.0M
2025-06-11 297.00 299.90 296.00 297.20 0.0M
2025-06-10 298.10 300.00 296.80 297.60 0.0M
2025-06-09 297.60 297.60 297.60 297.60 0.0M
2025-06-06 298.50 299.00 296.90 297.60 0.0M
2025-06-05 294.90 299.80 296.40 296.00 0.0M
2025-06-04 294.10 297.20 294.80 294.70 0.0M
2025-06-03 296.00 296.20 292.60 294.50 0.0M
2025-06-02 293.80 293.70 290.80 292.20 0.0M
2025-05-30 296.00 301.80 292.39 295.50 0.0M
2025-05-29 298.30 298.30 298.30 298.30 0.0M
2025-05-28 298.30 298.90 295.60 298.30 0.0M
2025-05-27 299.50 300.50 298.80 299.50 0.0M
2025-05-26 300.60 301.20 300.00 300.60 0.0M
2025-05-23 298.70 299.20 295.20 298.30 0.0M
2025-05-22 302.50 303.40 297.40 302.50 0.0M
2025-05-21 304.40 305.60 303.40 304.20 0.0M
2025-05-20 304.80 306.70 304.80 305.00 0.0M
2025-05-19 301.20 305.00 300.80 301.40 0.0M
2025-05-16 299.50 302.20 299.90 300.40 0.0M
2025-05-15 296.60 299.90 296.20 296.80 0.0M
2025-05-14 294.90 298.00 294.30 294.50 0.0M
2025-05-13 293.80 295.30 292.90 294.50 0.0M
2025-05-12 295.30 297.40 292.50 296.60 0.0M
2025-05-09 295.50 296.40 293.60 295.70 0.0M
2025-05-08 296.00 296.90 292.90 296.80 0.1M
2025-05-07 295.30 294.80 292.80 295.30 0.0M
2025-05-06 296.20 296.50 294.80 296.20 0.0M
2025-05-05 296.40 297.80 293.30 296.40 0.0M
2025-05-02 295.50 300.20 293.40 295.30 0.0M
2025-05-01 298.70 298.70 298.70 298.70 0.0M
2025-04-30 281.60 300.80 288.80 298.70 0.0M
2025-04-29 275.30 278.00 275.00 277.40 0.0M
2025-04-28 275.10 276.80 274.50 275.50 0.0M
2025-04-25 272.60 274.80 272.60 276.00 0.0M
2025-04-24 273.20 274.80 272.30 273.60 0.0M
2025-04-23 278.30 277.80 272.20 278.30 0.0M
2025-04-22 274.30 276.80 273.00 272.80 0.0M
2025-04-17 274.90 275.90 270.60 275.50 0.0M
2025-04-16 273.40 277.60 273.19 272.80 0.0M
2025-04-15 270.70 274.00 270.60 270.90 0.0M
2025-04-14 270.10 270.60 267.40 268.60 0.0M
2025-04-11 260.20 265.40 260.00 261.60 0.0M
2025-04-10 269.40 269.80 255.60 259.50 0.2M
2025-04-09 264.60 260.60 254.00 259.70 0.0M
2025-04-08 263.70 265.40 258.60 260.60 0.2M
2025-04-07 254.50 269.20 253.00 262.50 0.1M
2025-04-04 274.90 275.00 264.80 266.70 0.0M
2025-04-03 272.00 277.80 270.60 271.70 0.1M
2025-04-02 275.50 276.80 273.50 276.20 0.1M
2025-04-01 276.60 278.50 276.00 277.40 0.1M
2025-03-31 273.00 275.80 273.80 273.20 0.0M
2025-03-28 275.50 277.00 273.60 274.70 0.0M
2025-03-27 280.60 281.40 275.60 280.80 0.0M
2025-03-26 287.10 288.40 286.60 288.40 0.0M
2025-03-25 285.80 288.00 287.00 286.50 0.1M
2025-03-24 287.50 288.80 286.20 288.40 0.0M
2025-03-21 286.30 288.20 286.10 286.30 0.0M
2025-03-20 288.40 289.80 286.30 288.60 0.0M
2025-03-19 290.90 291.00 288.70 290.50 0.1M
2025-03-18 288.80 289.50 287.80 289.20 0.0M
2025-03-17 288.40 289.00 286.80 288.00 0.1M
2025-03-14 286.30 288.40 286.20 286.10 0.0M
2025-03-13 285.00 287.40 284.30 285.00 0.1M
2025-03-12 285.60 286.20 283.80 285.60 0.0M
2025-03-11 292.00 293.20 282.60 284.00 0.2M
2025-03-10 288.40 292.20 285.80 286.50 0.0M
2025-03-07 282.50 288.40 280.80 282.30 0.0M
2025-03-06 282.10 284.30 279.80 282.50 0.0M
2025-03-05 282.30 283.20 279.20 283.10 0.0M
2025-03-04 276.40 281.40 276.20 277.20 0.0M
2025-03-03 275.10 278.60 275.40 275.30 0.0M
2025-02-28 273.20 275.60 273.20 274.10 0.0M
2025-02-27 274.90 276.20 273.20 274.10 0.0M
2025-02-26 274.30 277.40 274.00 274.50 0.0M
2025-02-25 272.60 275.40 273.00 273.20 0.0M
2025-02-24 276.80 276.60 272.50 276.80 0.1M
2025-02-21 276.60 278.10 275.60 276.80 0.0M
2025-02-20 276.00 276.80 275.00 275.70 0.0M
2025-02-19 277.40 277.40 273.80 276.40 0.0M
2025-02-18 274.70 278.20 273.40 274.10 0.0M
2025-02-17 274.90 274.20 271.80 274.50 0.0M
2025-02-14 276.80 279.00 274.50 276.60 0.0M
2025-02-13 271.70 276.40 268.20 272.00 0.0M
2025-02-12 264.20 271.40 265.00 269.40 0.0M
2025-02-11 261.60 266.40 261.60 261.80 0.0M
2025-02-10 260.20 262.60 260.60 260.20 0.0M
2025-02-07 262.50 262.60 260.20 262.50 0.0M
2025-02-06 258.70 261.40 258.20 259.50 0.0M
2025-02-05 258.50 259.40 257.00 258.30 0.0M
2025-02-04 259.70 258.40 256.80 258.30 0.0M
2025-02-03 256.60 259.80 257.60 257.60 0.0M
2025-01-31 266.50 268.40 264.00 266.10 0.0M
2025-01-30 261.60 267.00 262.00 262.70 0.0M
2025-01-29 261.00 262.80 259.40 261.80 0.0M
2025-01-28 258.10 262.00 258.60 259.10 0.0M
2025-01-27 256.00 258.80 254.80 255.70 0.0M
2025-01-24 259.10 259.40 256.40 258.30 0.0M
2025-01-23 254.30 259.40 254.40 254.70 0.1M
2025-01-22 254.30 258.40 252.00 254.30 0.0M
2025-01-21 250.10 254.60 249.60 249.80 0.0M
2025-01-20 251.50 252.40 249.20 251.70 0.0M
2025-01-17 250.10 252.00 250.00 250.30 0.0M
2025-01-16 249.00 249.40 245.40 249.20 0.0M
2025-01-15 246.10 249.00 245.80 246.50 0.0M
2025-01-14 246.50 248.20 246.20 246.90 0.1M
2025-01-13 247.70 247.20 245.40 246.70 0.0M
2025-01-10 250.30 251.00 249.00 250.10 0.0M
2025-01-09 250.10 251.00 249.40 250.10 0.1M
2025-01-08 249.00 251.60 248.60 250.50 0.0M
2025-01-07 252.00 251.60 248.20 251.50 0.0M
2025-01-06 250.30 252.60 248.20 249.20 0.0M
2025-01-03 258.10 255.60 246.70 251.10 0.0M
2025-01-02 250.10 250.10 250.10 250.10 0.0M