Sika

SIKA
🏛️ イギリス →
176.50
最終更新: 2025-09-29
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
08:00 173.50 173.50 173.45 173.45 0.0K
08:04 174.15 174.15 174.15 174.15 0.0K
08:08 174.05 174.05 174.05 174.05 15.2K
08:10 173.90 173.90 173.90 173.90 16.5K
08:15 173.70 173.70 173.58 173.58 0.0K
08:16 173.55 173.55 173.55 173.55 0.0K
08:17 173.55 173.55 173.55 173.55 0.0K
08:19 173.35 173.35 173.35 173.35 0.0K
08:25 173.60 173.60 173.60 173.60 0.0K
08:27 173.70 173.70 173.70 173.70 0.0K
08:28 173.75 173.75 173.75 173.75 0.0K
08:31 173.35 173.35 173.35 173.35 0.1K
08:33 173.40 173.40 173.40 173.40 0.0K
08:35 173.05 173.05 173.05 173.05 0.1K
08:37 172.90 172.90 172.90 172.90 0.2K
08:38 172.95 172.95 172.95 172.95 0.0K
08:40 172.95 173.00 172.95 173.00 0.2K
08:41 173.05 173.10 173.05 173.10 0.0K
08:44 173.30 173.30 173.30 173.30 0.0K
08:45 173.35 173.35 173.35 173.35 0.0K
08:46 173.35 173.45 173.35 173.45 0.0K
08:47 173.60 173.65 173.60 173.65 0.1K
08:49 173.75 173.75 173.75 173.75 0.0K
08:50 173.75 173.75 173.75 173.75 0.0K
08:51 173.80 173.80 173.80 173.80 0.0K
08:52 173.75 173.80 173.75 173.78 0.2K
08:53 173.78 173.85 173.78 173.85 0.1K
08:54 173.70 173.70 173.70 173.70 0.1K
08:55 173.60 173.63 173.60 173.63 0.1K
08:56 173.50 173.50 173.40 173.40 0.1K
08:57 173.45 173.65 173.45 173.65 0.2K
08:59 173.60 173.63 173.50 173.50 0.1K
09:00 173.40 173.40 173.00 173.00 12.9K
09:01 173.40 173.40 173.40 173.40 0.1K
09:02 173.30 173.30 173.20 173.20 0.1K
09:03 173.30 173.30 173.30 173.30 0.1K
09:04 173.35 173.35 173.35 173.35 0.1K
09:05 173.40 173.50 173.40 173.50 0.0K
09:06 173.63 173.63 173.63 173.63 0.1K
09:07 173.65 173.85 173.65 173.85 0.1K
09:08 173.90 173.90 173.90 173.90 0.0K
09:09 173.95 173.95 173.95 173.95 0.1K
09:10 173.90 173.90 173.90 173.90 0.0K
09:12 173.85 173.85 173.85 173.85 0.1K
09:14 173.95 173.95 173.85 173.85 0.2K
09:15 173.80 173.80 173.75 173.75 0.2K
09:16 173.75 173.75 173.75 173.75 0.1K
09:17 173.75 173.75 173.70 173.70 0.1K
09:18 173.65 173.65 173.65 173.65 0.1K
09:19 173.70 173.70 173.55 173.55 0.4K
09:22 173.33 173.33 173.33 173.33 0.0K
09:23 173.35 173.35 173.35 173.35 0.0K
09:24 173.25 173.25 173.25 173.25 0.1K
09:28 173.25 173.25 173.25 173.25 0.1K
09:30 173.15 173.15 173.15 173.15 0.0K
09:31 173.05 173.05 173.00 173.00 0.2K
09:33 173.15 173.15 173.15 173.15 0.1K
09:39 173.15 173.15 173.15 173.15 0.1K
09:40 173.15 173.15 173.15 173.15 0.1K
09:41 172.98 173.03 172.98 173.03 0.3K
09:43 172.85 172.85 172.80 172.80 0.1K
09:44 172.75 172.75 172.70 172.70 0.2K
09:46 172.60 172.60 172.58 172.58 0.1K
09:47 172.50 172.58 172.50 172.55 0.3K
09:49 172.50 172.50 172.50 172.50 0.0K
09:51 172.45 172.55 172.45 172.55 0.1K
09:53 172.60 172.60 172.60 172.60 0.1K
09:55 172.55 172.55 172.50 172.50 0.2K
09:56 172.53 172.53 172.53 172.53 0.1K
10:02 172.20 172.20 172.20 172.20 0.1K
10:03 172.20 172.33 172.20 172.33 0.2K
10:04 172.40 172.40 172.40 172.40 0.0K
10:07 172.50 172.50 172.50 172.50 0.0K
10:08 172.50 172.50 172.50 172.50 0.2K
10:09 172.48 172.50 172.48 172.50 0.1K
10:11 172.50 172.50 172.50 172.50 0.0K
10:12 172.50 172.50 172.48 172.48 0.2K
10:13 172.45 172.45 172.45 172.45 0.0K
10:14 172.40 172.40 172.40 172.40 0.1K
10:17 172.20 172.20 172.20 172.20 0.2K
10:18 172.20 172.20 172.20 172.20 0.1K
10:20 172.13 172.13 172.13 172.13 0.0K
10:22 172.15 172.15 172.15 172.15 0.0K
10:24 172.03 172.03 172.03 172.03 0.1K
10:25 172.05 172.15 172.05 172.15 0.0K
10:26 172.10 172.15 172.10 172.15 0.3K
10:27 172.30 172.30 172.30 172.30 0.0K
10:29 172.38 172.38 172.38 172.38 0.2K
10:30 172.40 172.40 172.40 172.40 0.0K
10:32 172.55 172.55 172.55 172.55 0.0K
10:34 172.60 172.60 172.60 172.60 0.2K
10:35 172.60 172.75 172.60 172.75 0.2K
10:36 172.78 172.78 172.78 172.78 0.0K
10:37 172.70 172.93 172.70 172.93 0.2K
10:38 172.98 172.98 172.95 172.95 0.2K
10:40 173.00 173.00 172.95 172.95 0.3K
10:46 172.70 172.70 172.70 172.70 0.1K
10:50 172.70 172.70 172.70 172.70 0.0K
10:52 172.55 172.55 172.53 172.53 0.1K
10:53 172.60 172.65 172.60 172.65 0.0K
10:58 172.85 172.90 172.85 172.90 0.0K
11:01 173.00 173.00 173.00 173.00 0.0K
11:02 173.08 173.08 173.08 173.08 0.1K
11:08 172.70 172.70 172.70 172.70 0.0K
11:09 172.70 172.70 172.70 172.70 0.0K
11:13 172.90 172.90 172.90 172.90 0.0K
11:15 172.88 172.88 172.88 172.88 0.0K
11:16 172.83 172.83 172.83 172.83 0.0K
11:24 172.55 172.55 172.55 172.55 0.0K
11:26 172.60 172.75 172.60 172.75 0.2K
11:30 172.80 172.80 172.80 172.80 0.0K
11:42 172.50 172.50 172.50 172.50 0.1K
11:43 172.30 172.40 172.30 172.40 0.0K
11:47 173.15 173.15 173.15 173.15 52.8K
11:57 172.55 172.55 172.55 172.55 0.0K
11:58 172.55 172.55 172.55 172.55 0.0K
12:00 172.55 172.55 172.55 172.55 0.1K
12:01 172.50 172.50 172.50 172.50 0.7K
12:03 172.70 172.70 172.70 172.70 0.1K
12:12 172.55 172.55 172.55 172.55 0.1K
12:15 172.65 172.65 172.65 172.65 0.0K
12:18 172.65 172.65 172.65 172.65 0.1K
12:21 172.90 172.90 172.90 172.90 0.2K
12:22 172.90 172.90 172.90 172.90 0.0K
12:30 172.95 172.95 172.95 172.95 0.0K
12:35 172.95 172.95 172.95 172.95 0.4K
12:37 172.88 172.88 172.88 172.88 0.0K
12:40 172.70 172.70 172.70 172.70 0.0K
12:49 172.73 172.75 172.73 172.75 0.0K
12:52 173.00 173.00 173.00 173.00 0.0K
13:06 172.85 172.85 172.85 172.85 0.0K
13:09 172.85 172.85 172.85 172.85 0.0K
13:15 172.85 172.85 172.85 172.85 0.0K
13:23 173.15 173.15 173.15 173.15 0.0K
13:25 173.03 173.10 173.03 173.10 0.7K
13:26 173.10 173.10 173.10 173.10 0.0K
13:29 173.15 173.15 173.15 173.15 0.0K
13:31 173.10 173.10 173.10 173.10 0.0K
13:38 173.45 173.45 173.45 173.45 0.0K
13:46 173.25 173.25 173.25 173.25 0.1K
13:48 173.35 173.35 173.35 173.35 0.0K
13:57 173.10 173.10 173.10 173.10 0.0K
14:00 173.15 173.15 173.15 173.15 0.0K
14:03 173.20 173.20 173.20 173.20 0.0K
14:04 173.15 173.15 173.15 173.15 0.0K
14:18 172.70 172.70 172.70 172.70 0.0K
14:19 172.60 172.60 172.60 172.60 0.1K
14:25 172.83 172.83 172.83 172.83 0.0K
14:30 173.05 173.05 173.05 173.05 0.0K
14:32 173.15 173.15 173.15 173.15 0.0K
14:38 172.80 172.80 172.80 172.80 0.0K
14:39 172.93 172.93 172.93 172.93 0.0K
14:44 173.20 173.20 173.20 173.20 0.0K
14:47 173.20 173.25 173.20 173.23 0.3K
14:57 173.35 173.35 173.35 173.35 0.2K
14:58 173.40 173.40 173.40 173.40 0.1K
15:02 173.15 173.15 173.15 173.15 0.1K
15:05 173.05 173.05 173.05 173.05 0.5K
15:07 173.15 173.15 173.15 173.15 0.0K
15:08 173.15 173.15 173.15 173.15 0.1K
15:21 172.93 172.93 172.93 172.93 0.7K
15:22 172.93 172.95 172.90 172.95 0.0K
15:23 172.93 172.95 172.93 172.95 0.3K
15:24 172.95 172.95 172.95 172.95 0.0K
15:25 172.83 172.83 172.83 172.83 0.3K
15:26 172.85 172.85 172.85 172.85 0.0K
15:28 172.85 173.05 172.85 173.05 0.1K
15:31 173.15 173.15 173.15 173.15 0.0K
15:33 173.18 173.18 173.18 173.18 0.1K
15:34 173.05 173.25 173.05 173.25 2.0K
15:39 173.23 173.23 173.23 173.23 0.1K
15:46 173.10 173.10 173.10 173.10 0.0K
15:48 173.15 173.20 173.15 173.20 0.1K
15:49 173.15 173.15 173.15 173.15 0.0K
15:50 173.15 173.15 173.15 173.15 0.0K
15:51 173.15 173.35 173.15 173.35 0.7K
15:54 173.35 173.35 173.35 173.35 0.0K
15:56 173.45 173.45 173.45 173.45 0.1K
15:57 173.55 173.55 173.55 173.55 0.0K
15:58 173.50 173.60 173.50 173.60 0.1K
15:59 173.75 173.75 173.75 173.75 0.0K
16:02 173.60 173.60 173.60 173.60 0.0K
16:05 173.65 173.65 173.65 173.65 0.0K
16:08 173.75 173.75 173.75 173.75 0.0K
16:10 173.73 173.73 173.73 173.73 0.1K
16:14 173.80 173.80 173.80 173.80 0.0K
16:18 173.78 173.78 173.78 173.78 0.1K
16:19 173.95 174.10 173.95 174.10 0.2K
16:35 173.33 173.33 173.33 173.33 31.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 176.50 177.50 175.65 176.50 0.1M
2025-09-26 173.33 174.50 172.03 173.33 0.1M
2025-09-25 171.68 173.05 170.35 171.68 0.2M
2025-09-24 176.70 177.10 173.85 174.05 0.0M
2025-09-23 178.20 180.35 177.95 178.20 0.1M
2025-09-22 180.05 180.15 177.10 177.33 0.2M
2025-09-19 182.25 183.48 179.96 182.25 0.1M
2025-09-18 182.25 183.75 181.50 181.73 0.4M
2025-09-17 182.90 183.20 181.15 182.90 0.1M
2025-09-16 184.40 184.60 182.45 184.40 0.7M
2025-09-15 185.68 186.30 182.85 182.90 0.3M
2025-09-12 187.03 187.10 184.55 187.03 0.1M
2025-09-11 186.35 187.00 184.55 186.35 0.5M
2025-09-10 186.65 187.30 183.40 183.83 0.4M
2025-09-09 187.88 188.33 185.25 187.88 0.8M
2025-09-08 185.73 187.30 185.35 185.73 0.4M
2025-09-05 184.80 187.26 183.64 184.80 0.5M
2025-09-04 182.80 184.55 182.39 182.80 0.3M
2025-09-03 182.25 183.99 181.90 182.25 0.5M
2025-09-02 184.65 186.00 180.70 181.88 0.5M
2025-09-01 185.33 185.60 184.10 185.33 0.3M
2025-08-29 186.95 187.70 185.40 186.95 0.0M
2025-08-28 187.18 189.23 187.00 187.18 0.0M
2025-08-27 187.58 188.10 186.38 187.58 0.0M
2025-08-26 188.70 189.55 187.45 188.70 0.0M
2025-08-25 189.85 191.45 189.70 189.85 0.1M
2025-08-22 188.15 191.25 187.85 190.95 0.0M
2025-08-21 190.40 190.75 188.00 190.40 0.0M
2025-08-20 190.75 192.40 189.85 190.75 0.1M
2025-08-19 188.20 192.10 188.15 191.03 0.0M
2025-08-18 188.40 188.75 186.45 188.40 0.3M
2025-08-15 190.35 191.50 189.10 190.35 0.0M
2025-08-14 190.30 191.35 189.10 190.30 0.2M
2025-08-13 192.00 192.45 188.13 189.08 0.2M
2025-08-12 191.03 191.65 188.75 191.03 0.2M
2025-08-11 194.30 194.70 190.10 191.38 0.0M
2025-08-08 193.33 193.60 191.60 193.33 0.0M
2025-08-07 191.13 194.40 190.38 193.93 0.5M
2025-08-06 190.40 191.85 188.70 190.40 0.1M
2025-08-05 191.43 191.45 189.29 191.43 0.0M
2025-08-04 187.53 190.10 186.70 189.13 0.0M
2025-08-03 193.03 193.03 193.03 193.03 0.0M
2025-08-01 193.03 193.03 193.03 193.03 0.0M
2025-07-31 196.00 196.90 192.50 193.03 0.1M
2025-07-30 199.93 200.20 195.65 196.90 0.1M
2025-07-29 201.00 201.80 197.20 200.70 0.2M
2025-07-28 211.65 212.00 205.75 208.50 0.0M
2025-07-25 205.60 208.85 205.30 208.60 0.0M
2025-07-24 207.25 207.80 205.15 207.25 0.0M
2025-07-23 201.58 204.55 201.20 204.53 0.0M
2025-07-22 202.05 202.20 198.90 198.95 0.0M
2025-07-21 202.25 204.40 201.90 202.25 0.1M
2025-07-18 204.70 204.90 202.00 204.70 0.0M
2025-07-17 204.43 204.50 202.10 204.43 0.0M
2025-07-16 202.38 203.20 201.50 202.38 0.0M
2025-07-15 205.30 207.10 203.80 205.30 0.2M
2025-07-14 204.83 205.20 203.15 204.83 0.0M
2025-07-11 210.45 211.00 205.70 207.15 0.0M
2025-07-10 207.85 211.20 207.55 210.75 0.1M
2025-07-09 208.20 208.10 205.60 208.20 0.0M
2025-07-08 208.00 208.10 203.80 204.90 0.0M
2025-07-07 208.80 209.40 207.50 208.80 0.0M
2025-07-04 208.60 209.60 206.50 208.60 0.0M
2025-07-03 215.75 216.50 208.00 211.75 0.1M
2025-07-02 213.70 215.50 213.00 213.70 0.1M
2025-07-01 215.15 215.30 211.60 212.00 0.1M
2025-06-30 220.20 220.90 215.20 216.90 0.0M
2025-06-27 217.00 220.10 216.90 220.10 0.0M
2025-06-26 216.70 217.00 214.20 216.70 0.0M
2025-06-25 220.70 222.00 215.80 217.30 0.0M
2025-06-24 219.55 220.95 217.30 219.55 0.2M
2025-06-23 210.15 214.80 209.80 213.20 0.2M
2025-06-20 214.85 215.65 211.50 213.20 0.1M
2025-06-19 214.65 215.80 212.40 214.65 0.0M
2025-06-18 218.05 218.80 214.80 214.75 0.1M
2025-06-17 212.40 218.10 212.00 215.45 0.0M
2025-06-16 209.40 214.80 209.00 212.40 0.1M
2025-06-13 211.45 213.55 208.30 208.20 0.0M
2025-06-12 217.70 218.60 215.40 217.70 0.0M
2025-06-11 221.20 223.10 220.00 221.20 0.1M
2025-06-10 218.75 223.30 215.30 219.45 0.0M
2025-06-09 217.80 217.80 217.80 217.80 0.0M
2025-06-06 217.80 219.90 217.50 217.80 0.0M
2025-06-05 220.70 221.00 218.00 220.70 0.0M
2025-06-04 218.95 220.75 216.70 218.95 0.0M
2025-06-03 217.50 218.30 215.40 217.50 0.1M
2025-06-02 218.75 218.75 215.90 218.75 0.0M
2025-05-30 220.70 223.70 219.05 221.20 0.1M
2025-05-29 221.80 221.80 221.80 221.80 0.0M
2025-05-28 221.80 224.40 220.20 221.80 0.0M
2025-05-27 222.45 225.00 221.75 222.45 0.0M
2025-05-26 222.95 224.15 222.20 222.95 0.0M
2025-05-23 219.45 221.90 214.80 216.20 0.0M
2025-05-22 217.90 220.00 217.50 217.90 0.0M
2025-05-21 221.70 221.95 217.50 218.35 0.0M
2025-05-20 222.05 226.90 220.50 224.10 0.1M
2025-05-19 221.00 222.40 218.70 221.00 0.0M
2025-05-16 219.65 222.50 219.40 219.65 0.1M
2025-05-15 220.00 220.10 217.65 220.00 0.1M
2025-05-14 218.05 220.73 215.30 218.05 0.2M
2025-05-13 216.40 219.10 214.80 216.40 0.1M
2025-05-12 210.55 214.70 210.00 210.75 0.0M
2025-05-09 208.10 208.30 206.50 208.10 0.0M
2025-05-08 205.40 209.30 205.50 208.40 0.0M
2025-05-07 206.55 207.10 204.20 206.55 0.0M
2025-05-06 208.80 209.30 205.60 205.70 0.0M
2025-05-05 209.06 210.10 208.20 209.06 0.0M
2025-05-02 207.75 210.00 207.10 208.20 0.0M
2025-05-01 205.00 205.00 205.00 205.00 0.0M
2025-04-30 205.00 206.20 202.70 205.00 0.1M
2025-04-29 205.80 207.40 204.50 205.80 0.0M
2025-04-28 205.40 208.10 205.20 205.40 0.0M
2025-04-25 204.00 207.20 204.00 206.95 0.0M
2025-04-24 198.38 203.40 198.45 201.08 0.1M
2025-04-23 196.50 202.00 196.20 199.23 0.6M
2025-04-22 195.15 195.30 191.75 192.15 0.1M
2025-04-17 195.83 195.85 193.75 195.83 0.0M
2025-04-16 195.15 196.05 193.75 195.15 0.0M
2025-04-15 200.10 200.30 196.10 197.08 0.1M
2025-04-14 197.80 198.95 196.35 197.80 0.2M
2025-04-11 194.60 195.00 187.40 191.43 0.1M
2025-04-10 204.43 205.70 191.40 192.50 0.1M
2025-04-09 181.73 185.75 179.40 184.25 0.1M
2025-04-08 187.13 193.30 185.20 189.78 1.0M
2025-04-07 179.53 194.40 178.60 185.03 0.2M
2025-04-04 202.65 204.40 192.00 194.75 0.1M
2025-04-03 202.68 208.90 203.20 205.40 0.1M
2025-04-02 213.30 213.75 210.75 213.30 0.1M
2025-04-01 214.65 215.10 212.20 214.65 0.0M
2025-03-31 215.55 215.80 211.75 212.30 0.0M
2025-03-28 220.40 221.30 217.40 220.40 0.1M
2025-03-27 222.15 222.90 217.60 218.75 0.0M
2025-03-26 228.50 229.00 224.90 225.10 0.1M
2025-03-25 227.65 229.50 225.00 227.65 0.0M
2025-03-24 227.25 227.80 225.50 227.25 0.1M
2025-03-21 228.00 228.60 224.50 224.50 0.1M
2025-03-20 230.15 231.60 227.80 230.15 0.1M
2025-03-19 229.40 231.10 229.00 229.40 0.0M
2025-03-18 234.35 234.10 230.40 230.85 0.2M
2025-03-17 234.55 235.40 232.70 234.55 1.6M
2025-03-14 229.50 235.90 228.40 232.80 0.1M
2025-03-13 229.70 232.10 228.90 229.70 0.0M
2025-03-12 228.90 233.00 228.60 228.70 0.1M
2025-03-11 232.60 233.60 226.70 229.00 0.0M
2025-03-10 235.85 236.70 228.80 232.10 0.6M
2025-03-07 238.85 239.90 232.20 235.15 0.0M
2025-03-06 238.85 241.50 235.60 238.85 0.1M
2025-03-05 228.80 240.70 225.30 239.25 0.2M
2025-03-04 229.70 229.80 220.50 222.85 0.0M
2025-03-03 230.55 233.80 228.00 230.55 0.0M
2025-02-28 225.50 228.80 224.50 228.80 0.2M
2025-02-27 229.90 230.00 226.40 226.45 0.0M
2025-02-26 229.70 234.20 230.00 233.00 0.0M
2025-02-25 229.90 230.90 227.80 229.90 0.0M
2025-02-24 238.25 238.00 230.60 231.15 0.2M
2025-02-21 245.10 245.30 236.85 237.00 0.1M
2025-02-20 235.45 236.85 234.20 235.45 0.1M
2025-02-19 239.45 239.50 233.00 235.85 0.0M
2025-02-18 240.10 241.45 238.10 240.10 0.0M
2025-02-17 242.55 242.60 240.10 242.55 0.3M
2025-02-14 240.30 243.30 239.60 240.30 0.0M
2025-02-13 236.90 240.45 235.15 240.30 0.0M
2025-02-12 234.05 236.50 232.70 234.05 0.1M
2025-02-11 231.35 234.10 230.90 231.35 0.0M
2025-02-10 231.25 232.20 230.70 231.25 0.0M
2025-02-07 236.70 237.30 230.70 233.10 0.0M
2025-02-06 228.60 234.00 227.20 232.00 0.0M
2025-02-05 227.45 227.70 225.60 227.45 0.0M
2025-02-04 228.00 228.60 225.20 228.00 0.0M
2025-02-03 227.35 228.80 225.90 227.35 0.0M
2025-01-31 234.55 236.00 233.00 234.55 0.0M
2025-01-30 233.50 235.00 232.80 233.50 0.0M
2025-01-29 233.90 234.20 231.80 233.90 0.0M
2025-01-28 233.80 237.40 232.60 233.70 0.0M
2025-01-27 229.50 233.40 229.30 232.80 0.0M
2025-01-24 230.05 234.50 231.00 233.40 0.0M
2025-01-23 229.20 229.00 226.70 229.20 0.0M
2025-01-22 227.25 228.60 226.70 227.25 0.1M
2025-01-21 226.25 227.80 223.20 226.25 0.3M
2025-01-20 224.30 227.60 224.10 227.55 0.0M
2025-01-17 223.35 225.30 223.20 223.35 0.0M
2025-01-16 222.65 223.50 220.10 222.65 0.0M
2025-01-15 219.35 222.60 218.40 222.55 0.1M
2025-01-14 220.10 220.30 217.10 220.10 0.5M
2025-01-13 217.60 217.90 214.20 217.50 0.5M
2025-01-10 217.00 221.80 216.90 220.10 0.4M
2025-01-09 221.50 229.00 217.20 218.15 0.1M
2025-01-08 217.40 219.90 215.90 217.40 0.1M
2025-01-07 213.50 217.50 213.00 216.60 0.0M
2025-01-06 215.45 218.80 214.30 218.35 0.1M
2025-01-03 215.45 217.00 211.70 212.80 0.1M
2025-01-02 216.00 216.00 216.00 216.00 0.0M