Scandic Hotels Group AB

SHOTE
🏛️ イギリス →
88.50
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 88.05 89.65 88.55 88.50 0.0M
2025-09-25 89.08 88.55 88.20 88.10 0.0M
2025-09-24 88.90 89.65 88.40 89.38 0.2M
2025-09-23 88.45 89.33 88.95 88.50 0.0M
2025-09-22 89.33 88.90 88.15 89.03 0.0M
2025-09-19 90.05 90.28 88.70 89.78 0.0M
2025-09-18 90.05 90.70 89.98 90.60 0.0M
2025-09-17 90.65 90.70 90.05 90.45 0.0M
2025-09-16 90.20 91.40 90.10 91.33 0.0M
2025-09-15 91.68 91.85 90.30 90.05 0.0M
2025-09-12 91.23 91.60 90.85 90.85 0.0M
2025-09-11 92.80 92.60 90.55 91.23 0.0M
2025-09-10 93.78 94.12 92.60 93.48 0.0M
2025-09-09 91.08 93.73 91.25 93.18 0.0M
2025-09-08 88.95 91.40 89.38 90.15 0.0M
2025-09-05 87.73 88.95 88.20 88.00 0.0M
2025-09-04 86.20 88.10 85.75 88.15 0.0M
2025-09-03 86.90 87.45 86.25 87.18 0.0M
2025-09-02 88.20 87.39 85.85 85.73 0.0M
2025-09-01 87.63 88.50 87.45 87.83 0.0M
2025-08-29 88.15 88.40 87.55 88.20 0.0M
2025-08-28 88.90 90.00 89.05 89.43 0.0M
2025-08-27 89.03 89.15 88.40 89.18 0.0M
2025-08-26 88.05 89.10 87.90 89.28 0.0M
2025-08-25 89.35 90.10 88.80 89.35 0.0M
2025-08-22 86.85 88.15 87.45 88.00 0.0M
2025-08-21 87.18 88.00 86.90 87.48 0.0M
2025-08-20 87.63 88.00 87.15 87.18 0.0M
2025-08-19 86.55 87.90 87.00 86.55 0.0M
2025-08-18 87.08 87.55 86.18 87.33 0.0M
2025-08-15 86.75 87.05 86.00 86.85 0.0M
2025-08-14 85.83 86.60 85.65 86.30 0.0M
2025-08-13 84.75 86.25 85.03 85.68 0.0M
2025-08-12 83.58 84.65 83.95 84.00 0.0M
2025-08-11 84.25 84.05 83.60 84.40 0.0M
2025-08-08 85.08 85.23 84.30 84.95 0.0M
2025-08-07 83.83 85.15 84.35 85.23 0.0M
2025-08-06 82.55 83.75 83.30 83.33 0.0M
2025-08-05 81.33 82.25 81.55 82.45 0.0M
2025-08-04 80.60 81.15 80.60 81.08 0.0M
2025-08-01 80.85 81.15 80.05 80.75 0.0M
2025-07-31 81.58 81.70 81.20 81.23 0.0M
2025-07-30 81.83 82.20 80.90 81.93 0.0M
2025-07-29 80.95 81.78 81.20 81.33 0.0M
2025-07-28 82.05 82.85 80.90 81.68 0.0M
2025-07-25 80.40 81.55 80.15 81.43 0.0M
2025-07-24 81.13 81.13 80.28 80.05 0.4M
2025-07-23 82.00 82.25 80.60 80.65 0.0M
2025-07-22 81.68 82.43 81.15 81.03 0.0M
2025-07-21 83.63 84.30 81.90 81.53 0.0M
2025-07-18 84.20 85.00 83.75 84.40 0.0M
2025-07-17 84.90 85.20 83.60 84.90 0.0M
2025-07-16 85.03 85.40 84.70 85.08 0.0M
2025-07-15 89.18 91.00 83.25 85.78 0.0M
2025-07-14 83.43 84.70 84.30 83.83 0.0M
2025-07-11 84.85 85.75 84.55 85.03 0.0M
2025-07-10 83.43 84.90 82.80 83.93 0.0M
2025-07-09 82.25 83.53 81.70 83.08 0.1M
2025-07-08 83.18 83.70 81.58 81.73 0.0M
2025-07-07 81.23 83.25 82.35 82.85 0.0M
2025-07-04 81.48 80.81 79.85 80.75 0.0M
2025-07-03 82.80 82.08 80.80 81.03 0.0M
2025-07-02 82.20 82.90 82.30 82.00 0.0M
2025-07-01 82.50 82.45 82.05 83.13 0.0M
2025-06-30 81.93 83.00 82.05 82.25 0.0M
2025-06-27 81.03 81.80 80.80 80.90 0.0M
2025-06-26 79.53 80.05 79.10 79.63 0.0M
2025-06-25 80.65 80.50 79.28 79.23 0.0M
2025-06-24 79.08 80.70 80.15 80.90 0.0M
2025-06-23 78.35 79.15 78.30 78.25 0.0M
2025-06-20 78.25 78.25 78.25 78.25 0.0M
2025-06-19 78.85 79.65 78.05 78.25 0.0M
2025-06-18 78.30 79.20 77.70 78.25 0.1M
2025-06-17 80.80 81.75 78.50 78.65 0.0M
2025-06-16 77.28 80.50 78.05 79.68 0.0M
2025-06-13 74.80 75.45 74.55 74.90 0.0M
2025-06-12 77.33 76.78 75.60 76.55 0.0M
2025-06-11 78.30 78.20 77.45 77.93 0.0M
2025-06-10 78.65 78.75 78.30 78.65 0.0M
2025-06-09 78.35 79.60 78.75 79.18 0.0M
2025-06-06 78.25 78.25 78.25 78.25 0.0M
2025-06-05 76.75 78.55 77.00 78.25 0.0M
2025-06-04 76.45 77.10 76.90 77.53 0.0M
2025-06-03 76.00 76.65 75.15 76.00 0.1M
2025-06-02 76.50 76.10 75.50 75.28 0.0M
2025-05-30 77.78 78.35 76.40 76.55 0.1M
2025-05-29 77.73 77.73 77.73 77.73 0.0M
2025-05-28 78.10 78.30 77.60 77.73 0.0M
2025-05-27 77.73 78.15 77.65 77.73 0.0M
2025-05-26 77.55 77.55 77.25 77.55 0.0M
2025-05-23 76.50 77.60 75.30 76.05 0.3M
2025-05-22 77.58 76.80 76.33 77.18 0.0M
2025-05-21 77.53 77.85 76.75 77.13 0.0M
2025-05-20 77.53 77.85 77.00 77.13 0.0M
2025-05-19 77.33 77.60 76.30 76.85 0.0M
2025-05-16 77.68 78.30 77.40 77.48 0.0M
2025-05-15 76.70 77.30 76.70 77.48 0.0M
2025-05-14 76.60 77.55 76.45 76.70 0.0M
2025-05-13 75.13 76.50 75.35 76.45 0.0M
2025-05-12 74.30 75.00 74.45 74.65 0.0M
2025-05-09 74.35 74.20 73.40 74.10 0.0M
2025-05-08 74.80 74.70 74.50 74.70 0.0M
2025-05-07 74.25 74.65 73.80 73.78 0.0M
2025-05-06 75.68 75.35 74.74 74.55 0.0M
2025-05-05 75.60 76.50 75.25 75.60 0.0M
2025-05-02 74.90 76.65 75.55 76.40 0.0M
2025-05-01 73.63 73.63 73.63 73.63 0.0M
2025-04-30 72.95 74.65 73.40 73.63 0.0M
2025-04-29 73.08 73.80 72.85 73.63 0.0M
2025-04-28 74.15 74.70 73.60 74.40 0.0M
2025-04-25 73.48 74.20 72.35 74.10 0.0M
2025-04-24 72.35 73.60 72.30 72.45 0.1M
2025-04-23 71.43 73.00 72.15 73.03 0.0M
2025-04-22 71.53 71.30 70.80 71.38 0.0M
2025-04-17 72.10 72.45 71.10 71.53 0.0M
2025-04-16 71.13 72.90 71.80 72.05 0.0M
2025-04-15 73.33 74.25 69.90 71.68 0.0M
2025-04-14 68.60 69.20 68.65 68.50 0.0M
2025-04-11 67.28 67.60 65.95 67.33 0.0M
2025-04-10 71.03 69.00 66.80 67.18 0.0M
2025-04-09 66.35 67.05 64.20 65.03 0.1M
2025-04-08 68.70 69.25 66.25 69.13 0.0M
2025-04-07 64.45 68.49 66.50 68.25 0.0M
2025-04-04 73.68 72.95 70.05 70.75 0.0M
2025-04-03 73.13 75.30 74.20 75.18 0.0M
2025-04-02 74.60 75.00 74.15 74.65 0.0M
2025-04-01 74.95 75.10 74.35 74.40 0.0M
2025-03-31 74.45 74.20 72.95 74.00 0.0M
2025-03-28 77.83 76.75 74.65 75.23 0.0M
2025-03-27 79.93 79.95 77.80 78.00 0.1M
2025-03-26 79.58 80.50 79.70 79.83 0.0M
2025-03-25 77.93 79.85 77.80 79.23 0.0M
2025-03-24 78.05 78.60 77.69 78.60 0.0M
2025-03-21 78.70 77.64 76.65 77.68 0.0M
2025-03-20 79.03 78.95 78.45 78.80 0.0M
2025-03-19 78.60 78.60 78.00 78.60 0.0M
2025-03-18 79.83 79.75 78.40 78.35 0.0M
2025-03-17 78.90 79.45 78.40 78.65 0.0M
2025-03-14 77.08 79.30 77.60 78.90 0.0M
2025-03-13 76.10 77.55 75.30 77.53 0.0M
2025-03-12 77.33 77.70 76.00 76.60 0.0M
2025-03-11 78.90 78.45 76.95 77.18 0.0M
2025-03-10 81.13 80.35 78.80 79.73 0.0M
2025-03-07 81.58 81.50 80.65 80.90 0.0M
2025-03-06 84.55 84.10 81.85 81.68 0.0M
2025-03-05 84.10 84.25 83.20 83.33 0.0M
2025-03-04 84.25 84.80 82.65 82.70 0.0M
2025-03-03 85.03 85.55 84.55 84.65 0.0M
2025-02-28 84.90 85.00 83.90 84.00 0.0M
2025-02-27 84.60 85.20 83.55 84.75 0.1M
2025-02-26 85.33 86.00 84.90 85.68 0.0M
2025-02-25 84.20 86.15 84.90 86.00 0.0M
2025-02-24 84.70 85.30 84.60 85.03 0.0M
2025-02-21 86.75 87.80 85.55 85.88 0.0M
2025-02-20 87.33 88.90 86.00 85.78 0.0M
2025-02-19 86.50 89.15 84.90 85.43 0.1M
2025-02-18 80.50 80.95 78.85 78.60 0.2M
2025-02-17 79.93 80.90 80.25 80.70 0.0M
2025-02-14 80.55 80.60 79.95 80.70 0.0M
2025-02-13 81.08 81.10 80.60 80.90 0.0M
2025-02-12 79.63 81.10 79.40 80.80 0.0M
2025-02-11 80.35 80.60 79.70 80.60 0.4M
2025-02-10 80.35 81.85 80.55 80.45 0.0M
2025-02-07 80.60 81.05 80.05 80.65 0.2M
2025-02-06 79.33 79.95 79.20 79.38 0.0M
2025-02-05 78.15 79.15 77.55 78.55 0.1M
2025-02-04 77.28 78.00 77.20 77.88 0.0M
2025-02-03 75.28 77.20 76.00 76.70 0.0M
2025-01-31 76.85 77.40 76.50 77.28 0.0M
2025-01-30 75.93 77.30 76.45 76.70 0.0M
2025-01-29 75.13 76.20 75.10 76.05 0.0M
2025-01-28 73.88 75.00 73.90 74.95 0.0M
2025-01-27 72.95 74.70 73.70 74.45 0.0M
2025-01-24 72.60 73.50 72.40 72.75 0.0M
2025-01-23 71.23 72.85 71.95 72.30 0.0M
2025-01-22 70.70 71.35 70.80 70.85 0.0M
2025-01-21 70.30 70.95 70.40 70.35 0.0M
2025-01-20 69.58 70.90 70.00 70.40 0.0M
2025-01-17 67.63 69.75 69.25 69.68 0.0M
2025-01-16 69.23 69.45 67.85 68.15 0.0M
2025-01-15 67.03 69.50 68.20 69.03 0.0M
2025-01-14 65.78 67.40 65.75 67.03 0.4M
2025-01-13 66.20 65.60 65.05 65.68 0.0M
2025-01-10 66.55 67.15 66.40 66.70 0.0M
2025-01-09 66.30 67.05 66.20 67.03 0.0M
2025-01-08 65.68 66.75 66.30 66.40 0.0M
2025-01-07 68.40 67.75 65.85 65.78 0.0M
2025-01-06 68.95 68.95 68.95 68.95 0.0M
2025-01-03 69.13 69.25 68.15 68.95 0.0M
2025-01-02 68.55 69.25 68.30 68.45 0.0M