Scatec Solar OL

SCATC
🏛️ イギリス →
98.25
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 99.73 98.75 98.67 98.25 0.0M
2025-09-25 101.38 102.10 100.40 101.38 0.0M
2025-09-24 101.00 101.50 101.10 101.08 0.0M
2025-09-23 100.43 102.40 101.50 101.78 0.0M
2025-09-22 100.23 101.20 99.55 100.23 0.1M
2025-09-19 100.83 101.65 100.45 100.83 1.0M
2025-09-18 100.83 102.30 101.80 102.08 0.0M
2025-09-17 101.88 103.10 101.10 102.95 0.4M
2025-09-16 103.35 103.10 101.95 101.88 0.3M
2025-09-15 103.35 104.10 103.00 103.35 0.0M
2025-09-12 104.00 103.10 102.90 102.35 0.0M
2025-09-11 104.20 104.20 103.30 104.20 0.0M
2025-09-10 102.75 103.80 102.00 102.75 0.0M
2025-09-09 104.90 105.05 102.60 103.45 0.0M
2025-09-08 104.00 105.10 104.50 104.00 0.0M
2025-09-05 102.75 105.00 102.25 104.40 0.0M
2025-09-04 103.65 102.90 102.70 102.18 0.0M
2025-09-03 106.75 103.00 102.10 102.35 0.0M
2025-09-02 104.30 104.80 103.10 104.30 0.0M
2025-09-01 106.25 105.90 104.45 104.60 0.0M
2025-08-29 107.35 107.50 106.00 107.35 0.3M
2025-08-28 106.85 107.50 106.30 106.85 0.1M
2025-08-27 105.50 107.20 106.60 106.95 0.0M
2025-08-26 104.00 105.50 104.70 105.50 0.0M
2025-08-25 104.00 104.90 103.00 104.00 0.0M
2025-08-22 105.50 105.70 104.10 104.00 0.0M
2025-08-21 105.20 104.00 103.80 103.15 0.0M
2025-08-20 105.80 105.30 104.10 104.40 0.0M
2025-08-19 106.85 107.10 102.80 104.80 0.1M
2025-08-18 101.98 102.90 101.30 101.98 0.0M
2025-08-15 99.63 100.70 99.30 99.63 0.0M
2025-08-14 99.73 100.80 99.10 99.73 0.0M
2025-08-13 99.23 99.75 98.90 99.23 0.0M
2025-08-12 100.30 101.10 100.40 100.30 0.0M
2025-08-11 101.88 100.70 99.70 100.30 0.0M
2025-08-08 102.45 103.10 102.80 102.45 0.0M
2025-08-07 104.80 103.90 102.10 103.35 0.0M
2025-08-06 102.65 103.50 101.00 102.55 0.0M
2025-08-05 101.88 103.50 102.05 103.15 0.0M
2025-08-04 100.00 100.85 99.78 100.00 0.0M
2025-08-01 103.05 103.45 102.80 102.95 0.1M
2025-07-31 100.60 103.60 101.70 102.48 0.0M
2025-07-30 103.35 104.10 101.45 101.80 0.0M
2025-07-29 103.75 105.00 103.80 105.10 0.0M
2025-07-28 105.60 106.25 103.40 104.00 0.0M
2025-07-25 105.30 105.20 104.55 105.30 0.0M
2025-07-24 105.00 105.80 104.75 105.30 0.0M
2025-07-23 106.65 106.40 103.40 103.65 0.0M
2025-07-22 101.38 103.60 102.20 102.85 0.0M
2025-07-21 100.23 101.12 100.00 100.23 0.0M
2025-07-18 99.05 100.10 98.80 99.05 0.0M
2025-07-17 98.38 98.69 98.25 98.38 0.0M
2025-07-16 99.35 98.65 97.53 97.90 0.0M
2025-07-15 98.15 98.46 97.95 98.15 0.0M
2025-07-14 98.15 98.70 98.00 98.15 0.0M
2025-07-11 98.28 98.65 98.00 98.28 0.0M
2025-07-10 98.15 99.28 98.35 98.15 0.0M
2025-07-09 96.80 98.50 96.55 98.18 0.0M
2025-07-08 97.98 97.93 96.70 96.45 0.0M
2025-07-07 98.38 99.13 97.25 98.38 0.0M
2025-07-04 97.18 98.00 96.45 97.18 0.0M
2025-07-03 94.25 97.45 94.03 97.03 0.0M
2025-07-02 93.18 94.83 93.55 94.50 0.0M
2025-07-01 93.33 93.60 92.93 93.33 0.0M
2025-06-30 94.50 94.00 93.00 93.18 0.0M
2025-06-27 92.35 95.65 93.90 93.88 0.1M
2025-06-26 89.78 93.65 89.65 92.65 0.0M
2025-06-25 89.38 90.05 89.65 89.38 0.0M
2025-06-24 88.65 89.45 88.38 88.65 0.0M
2025-06-23 89.33 89.20 88.05 89.33 0.0M
2025-06-20 89.28 89.45 88.75 89.28 0.0M
2025-06-19 88.45 89.95 87.75 89.73 0.0M
2025-06-18 88.65 88.80 88.05 88.65 0.0M
2025-06-17 88.10 89.30 87.40 89.38 0.0M
2025-06-16 88.15 88.10 87.88 88.15 0.5M
2025-06-13 87.38 88.65 87.45 88.55 0.0M
2025-06-12 88.15 88.02 87.28 88.15 0.1M
2025-06-11 86.65 88.30 86.10 87.93 0.0M
2025-06-10 85.88 86.55 84.80 85.88 0.0M
2025-06-09 85.68 85.68 85.68 85.68 0.0M
2025-06-06 84.55 86.00 84.75 85.68 0.0M
2025-06-05 84.30 85.10 84.50 84.30 0.0M
2025-06-04 85.18 86.05 84.58 85.18 0.0M
2025-06-03 87.38 86.85 85.10 86.15 0.0M
2025-06-02 87.13 87.85 86.85 87.33 0.0M
2025-05-30 86.45 88.15 86.93 87.63 0.0M
2025-05-29 86.40 86.40 86.40 86.40 0.0M
2025-05-28 87.68 88.10 86.45 86.40 0.0M
2025-05-27 87.88 88.00 87.58 87.88 0.0M
2025-05-26 87.10 87.90 86.95 87.10 0.0M
2025-05-23 85.43 87.10 85.54 85.43 0.0M
2025-05-22 86.95 86.30 85.00 85.58 0.0M
2025-05-21 88.10 87.55 86.35 86.85 0.0M
2025-05-20 86.75 88.15 87.33 88.05 0.0M
2025-05-19 87.18 87.35 85.35 85.93 0.0M
2025-05-16 87.38 87.75 87.15 87.38 0.4M
2025-05-15 88.40 88.35 87.20 88.40 0.1M
2025-05-14 87.93 89.15 87.60 87.93 0.0M
2025-05-13 87.28 88.15 86.85 87.33 0.1M
2025-05-12 86.25 87.40 86.85 86.25 0.0M
2025-05-09 87.03 87.55 85.15 85.68 0.0M
2025-05-08 84.95 88.50 84.95 85.58 0.0M
2025-05-07 80.70 81.10 79.75 80.70 0.0M
2025-05-06 80.25 80.63 80.25 80.25 0.2M
2025-05-05 79.85 80.13 79.70 79.85 0.0M
2025-05-02 79.28 79.20 79.05 79.28 0.0M
2025-05-01 79.28 79.28 79.28 79.28 0.0M
2025-04-30 80.60 80.00 78.55 79.28 0.0M
2025-04-29 80.20 80.95 78.55 80.20 0.0M
2025-04-28 79.48 80.30 79.50 79.48 0.0M
2025-04-25 78.95 79.10 77.40 78.95 0.0M
2025-04-24 78.40 79.55 78.60 79.63 0.0M
2025-04-23 79.83 80.30 77.75 78.65 0.0M
2025-04-22 74.35 79.20 76.33 78.50 0.1M
2025-04-17 75.03 75.03 75.03 75.03 0.0M
2025-04-16 76.45 75.00 75.00 75.03 0.0M
2025-04-15 74.05 75.58 74.80 75.03 0.0M
2025-04-14 73.23 74.25 72.90 74.20 0.0M
2025-04-11 72.85 73.40 72.00 72.65 0.0M
2025-04-10 74.20 74.55 73.00 73.13 0.0M
2025-04-09 68.60 70.93 69.35 70.40 0.0M
2025-04-08 71.83 72.70 71.15 73.08 0.0M
2025-04-07 69.28 72.30 68.73 73.28 0.0M
2025-04-04 78.15 78.05 73.20 73.38 0.0M
2025-04-03 75.78 79.40 78.20 79.08 0.0M
2025-04-02 77.78 77.95 76.55 76.65 0.0M
2025-04-01 81.78 79.15 77.50 77.93 0.0M
2025-03-31 79.63 79.15 78.60 78.45 0.0M
2025-03-28 79.63 80.85 80.00 80.70 0.0M
2025-03-27 79.78 79.95 79.20 79.78 0.0M
2025-03-26 79.58 80.85 79.95 80.60 0.0M
2025-03-25 79.08 79.80 78.85 79.08 0.0M
2025-03-24 80.35 80.20 78.00 79.13 0.0M
2025-03-21 82.60 81.70 80.00 80.30 0.0M
2025-03-20 80.70 83.00 82.15 83.03 0.0M
2025-03-19 80.75 80.65 80.35 80.75 0.0M
2025-03-18 78.20 82.05 80.70 81.78 0.0M
2025-03-17 79.48 80.15 79.20 79.48 0.0M
2025-03-14 79.33 80.50 78.95 79.58 0.0M
2025-03-13 77.18 80.15 78.60 79.68 0.0M
2025-03-12 78.60 78.95 77.10 77.43 0.0M
2025-03-11 74.85 77.15 76.25 76.05 0.0M
2025-03-10 74.75 75.40 74.55 74.75 0.0M
2025-03-07 73.58 75.10 73.10 74.85 0.0M
2025-03-06 75.68 76.45 73.40 73.43 0.0M
2025-03-05 75.33 76.25 75.40 76.30 0.1M
2025-03-04 77.83 77.50 75.35 75.53 0.0M
2025-03-03 81.63 82.30 78.70 79.33 0.0M
2025-02-28 80.15 81.60 79.55 81.33 0.0M
2025-02-27 81.28 82.00 80.10 81.28 0.0M
2025-02-26 81.68 82.90 81.15 81.58 0.0M
2025-02-25 80.00 82.05 80.80 81.13 0.0M
2025-02-24 78.30 80.95 78.05 80.40 0.1M
2025-02-21 77.68 78.75 78.00 77.68 0.0M
2025-02-20 78.25 78.00 77.20 78.25 0.0M
2025-02-19 77.28 78.55 76.95 78.35 0.0M
2025-02-18 77.78 78.10 76.70 77.78 0.0M
2025-02-17 77.73 77.95 77.35 77.73 0.0M
2025-02-14 77.03 78.35 77.10 78.15 0.0M
2025-02-13 76.95 77.40 76.65 76.95 0.0M
2025-02-12 78.40 78.40 76.85 77.18 0.0M
2025-02-11 77.93 78.65 77.70 77.93 0.0M
2025-02-10 78.25 79.05 77.40 78.25 0.0M
2025-02-07 79.03 78.57 77.70 77.83 0.0M
2025-02-06 80.20 81.20 79.10 80.15 0.0M
2025-02-05 77.53 79.95 76.15 79.93 0.0M
2025-02-04 77.33 78.10 76.55 77.33 0.0M
2025-02-03 76.65 77.05 76.30 76.65 0.0M
2025-01-31 75.73 81.95 77.05 80.05 0.0M
2025-01-30 78.65 80.40 78.75 79.63 0.0M
2025-01-29 79.63 79.25 77.45 78.40 0.0M
2025-01-28 77.28 79.25 77.90 78.45 0.0M
2025-01-27 77.48 78.00 76.25 76.85 0.0M
2025-01-24 76.00 77.05 75.70 75.68 0.0M
2025-01-23 75.33 76.35 74.70 75.33 0.0M
2025-01-22 76.45 76.95 75.35 76.45 0.0M
2025-01-21 78.55 77.55 76.83 77.23 0.0M
2025-01-20 78.50 78.84 77.75 78.50 0.0M
2025-01-17 77.53 78.25 77.30 77.53 0.0M
2025-01-16 79.73 79.55 77.90 78.55 0.0M
2025-01-15 76.00 79.45 77.55 79.13 0.0M
2025-01-14 75.28 76.90 75.20 76.25 0.0M
2025-01-13 77.88 78.20 75.15 75.73 0.0M
2025-01-10 79.58 79.90 78.10 78.40 0.0M
2025-01-09 79.83 80.50 79.35 79.83 0.0M
2025-01-08 81.53 81.00 79.50 80.10 0.0M
2025-01-07 82.60 82.50 81.40 81.48 0.0M
2025-01-06 83.23 83.70 82.70 83.23 0.0M
2025-01-03 81.28 83.00 81.25 82.50 0.0M
2025-01-02 80.10 81.60 80.90 80.85 0.0M