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
2022-12-30 78.82 79.66 78.56 79.07 0.0M
2022-12-29 76.94 79.17 76.76 79.17 0.0M
2022-12-28 78.30 79.14 77.11 77.64 0.0M
2022-12-23 79.90 80.51 79.90 80.51 0.0M
2022-12-22 82.00 82.40 79.44 79.75 0.0M
2022-12-21 81.16 81.30 80.24 80.45 0.0M
2022-12-20 80.76 80.76 78.58 79.05 1.9M
2022-12-19 81.12 82.82 80.78 82.35 0.0M
2022-12-16 82.48 82.48 80.48 80.59 0.1M
2022-12-15 88.14 88.74 84.73 84.73 0.0M
2022-12-14 88.78 90.08 88.78 89.88 0.1M
2022-12-13 85.90 89.68 84.56 88.61 0.1M
2022-12-12 83.18 86.42 82.88 86.42 0.0M
2022-12-09 83.82 84.92 83.66 84.88 0.0M
2022-12-08 82.70 83.10 82.28 82.83 0.0M
2022-12-07 82.92 83.58 82.37 82.37 0.0M
2022-12-06 85.84 86.02 83.40 84.38 0.1M
2022-12-05 87.76 88.76 87.36 87.69 0.1M
2022-12-02 88.32 88.32 85.72 87.03 0.1M
2022-12-01 87.78 90.14 87.78 90.03 0.1M
2022-11-30 83.00 86.44 83.00 85.62 0.1M
2022-11-29 83.02 83.02 81.60 82.27 0.1M
2022-11-28 80.72 82.32 80.72 81.80 0.0M
2022-11-25 85.10 85.10 82.34 82.85 0.0M
2022-11-24 83.48 86.00 83.48 85.90 0.0M
2022-11-23 83.78 83.80 81.68 82.40 0.1M
2022-11-22 85.04 85.50 83.54 83.58 0.1M
2022-11-21 88.18 88.18 84.94 85.47 0.1M
2022-11-18 87.38 88.72 87.38 88.53 0.0M
2022-11-17 87.36 88.60 86.86 87.17 0.1M
2022-11-16 90.92 91.60 88.78 89.37 0.1M
2022-11-15 90.36 92.78 90.36 91.73 0.1M
2022-11-14 89.10 89.66 87.76 88.59 0.1M
2022-11-11 91.96 93.22 89.16 89.16 0.1M
2022-11-10 81.26 92.16 81.26 91.46 0.2M
2022-11-09 84.40 85.00 82.12 82.35 0.0M
2022-11-08 83.26 83.81 82.08 83.81 0.1M
2022-11-07 82.78 84.92 82.78 83.89 0.1M
2022-11-04 85.94 85.94 82.30 82.95 0.1M
2022-11-03 82.60 86.84 81.00 84.59 0.1M
2022-11-02 75.56 76.62 74.48 75.85 0.1M
2022-11-01 75.40 77.24 75.00 75.65 0.1M
2022-10-31 72.60 73.68 72.60 72.73 0.1M
2022-10-28 71.34 72.70 70.72 72.53 0.1M
2022-10-27 71.24 73.04 70.58 73.04 0.1M
2022-10-26 70.60 72.66 70.16 71.03 0.2M
2022-10-25 67.40 70.68 66.90 70.68 0.1M
2022-10-24 70.88 71.20 64.42 69.23 0.3M
2022-10-21 72.38 72.88 70.38 72.88 0.1M
2022-10-20 72.80 73.36 71.08 72.75 0.1M
2022-10-19 73.54 73.80 72.26 72.26 0.1M
2022-10-18 74.08 75.54 73.60 74.29 0.1M
2022-10-17 71.36 74.42 70.80 74.37 0.2M
2022-10-14 73.42 74.74 72.40 72.82 0.1M
2022-10-13 69.35 72.18 69.35 70.60 0.0M
2022-10-12 68.65 70.42 68.50 70.37 0.0M
2022-10-11 71.88 71.98 69.70 69.70 0.1M
2022-10-10 73.22 74.50 73.22 74.09 0.1M
2022-10-07 75.12 78.28 75.12 76.57 0.1M
2022-10-06 77.50 77.66 74.52 75.40 0.1M
2022-10-05 81.54 82.08 77.18 77.18 0.0M
2022-10-04 79.58 83.00 79.58 80.63 0.1M
2022-10-03 73.34 78.44 72.92 77.66 0.2M
2022-09-30 80.60 80.60 72.64 75.20 0.2M
2022-09-29 84.72 85.60 81.90 82.56 0.1M
2022-09-28 84.00 85.38 80.76 84.30 0.1M
2022-09-27 86.56 87.38 86.10 87.03 0.0M
2022-09-26 87.56 87.66 85.42 85.43 0.0M
2022-09-23 92.14 93.22 87.56 89.10 0.0M
2022-09-22 92.42 92.80 91.36 91.73 0.2M
2022-09-21 90.90 94.24 90.02 92.80 0.0M
2022-09-20 93.40 94.62 91.12 91.48 0.0M
2022-09-16 101.05 101.05 98.04 99.34 0.1M
2022-09-15 102.35 103.25 101.85 102.17 0.0M
2022-09-14 103.70 104.75 101.95 102.07 0.0M
2022-09-13 105.20 106.35 103.70 104.55 0.1M
2022-09-12 105.35 106.25 103.45 104.10 0.0M
2022-09-09 104.00 106.80 103.95 106.25 0.2M
2022-09-08 101.20 101.50 99.46 101.05 0.1M
2022-09-07 97.78 102.05 97.72 98.46 0.1M
2022-09-06 100.80 101.95 99.52 99.52 0.0M
2022-09-05 97.42 99.00 97.42 98.69 0.0M
2022-09-02 100.60 100.60 98.92 99.28 0.0M
2022-09-01 100.35 101.80 99.66 101.38 0.1M
2022-08-31 97.96 101.55 97.90 100.99 0.1M
2022-08-30 99.10 99.94 98.04 99.33 0.0M
2022-08-26 106.00 107.45 105.58 105.58 0.0M
2022-08-25 105.75 107.40 105.30 107.08 0.0M
2022-08-24 104.40 104.95 102.65 104.70 0.0M
2022-08-23 105.35 105.53 104.85 105.53 0.0M
2022-08-22 107.60 107.60 104.95 105.12 0.0M
2022-08-19 108.20 109.75 107.88 107.88 0.0M
2022-08-18 110.45 110.45 107.45 108.05 0.0M
2022-08-17 109.50 112.00 109.50 111.62 0.0M
2022-08-16 110.65 111.55 110.60 110.60 0.0M
2022-08-15 110.00 112.40 110.00 111.12 0.0M
2022-08-12 110.65 110.95 108.30 109.33 0.0M
2022-08-11 108.45 110.95 108.35 110.85 0.0M
2022-08-10 110.40 111.12 110.00 111.12 0.0M
2022-08-09 113.90 113.90 110.50 110.70 0.0M
2022-08-08 114.35 114.85 112.20 113.67 0.1M
2022-08-05 113.80 113.85 111.55 111.78 0.0M
2022-08-04 113.15 114.50 112.50 114.05 0.0M
2022-08-03 116.30 116.30 113.05 113.42 0.1M
2022-08-02 108.80 113.20 107.75 112.95 0.0M
2022-08-01 113.60 113.60 108.85 110.60 0.0M
2022-07-29 112.95 116.60 112.95 115.03 0.1M
2022-07-28 104.10 110.50 104.10 108.90 0.1M
2022-07-27 98.98 103.33 98.70 103.33 0.0M
2022-07-26 102.00 108.25 102.00 104.70 0.1M
2022-07-25 106.20 106.20 103.70 104.55 0.0M
2022-07-22 99.82 105.55 99.82 104.10 0.0M
2022-07-21 100.90 100.90 99.50 100.30 0.0M
2022-07-20 101.75 102.69 100.20 100.60 0.0M
2022-07-19 99.12 101.35 99.12 101.03 0.0M
2022-07-18 98.14 100.90 98.14 100.70 0.0M
2022-07-15 97.44 99.12 96.78 98.85 0.0M
2022-07-14 98.50 98.50 95.74 97.12 0.0M
2022-07-13 99.94 100.25 96.24 97.25 0.0M
2022-07-12 101.15 102.15 99.74 99.97 0.0M
2022-07-11 98.18 103.80 98.10 101.19 0.1M
2022-07-08 96.22 98.10 95.86 95.91 0.0M
2022-07-07 92.42 97.88 90.19 97.06 0.1M
2022-07-06 89.36 92.04 89.36 91.73 0.0M
2022-07-05 90.52 90.72 88.04 89.84 0.1M
2022-07-04 90.40 91.52 90.12 91.15 0.0M
2022-07-01 84.44 90.62 83.86 90.62 0.1M
2022-06-30 84.72 85.44 83.72 84.08 0.1M
2022-06-29 88.68 88.80 87.34 87.34 0.0M
2022-06-28 91.72 92.51 91.60 92.51 0.0M
2022-06-27 91.34 93.50 90.84 91.91 0.0M
2022-06-24 92.58 92.58 90.82 92.34 0.0M
2022-06-23 88.84 91.36 88.84 90.15 0.0M
2022-06-22 88.28 90.78 87.94 89.96 0.0M
2022-06-21 90.00 90.94 89.52 90.19 0.0M
2022-06-20 88.28 89.32 88.28 89.14 0.0M
2022-06-17 83.82 86.26 83.82 85.94 0.1M
2022-06-16 85.00 85.42 81.84 82.17 0.1M
2022-06-15 81.74 84.34 80.00 83.40 0.1M
2022-06-14 81.82 82.04 79.50 80.73 0.0M
2022-06-13 85.04 85.42 83.06 84.92 0.1M
2022-06-10 87.90 88.68 87.12 87.63 0.1M
2022-06-09 91.46 92.52 88.80 89.72 0.0M
2022-06-08 91.08 91.08 89.88 90.44 0.0M
2022-06-07 94.24 94.24 89.44 91.61 0.1M
2022-06-01 93.54 93.62 92.23 92.30 0.0M
2022-05-31 94.80 95.46 93.08 95.46 0.0M
2022-05-30 96.14 96.32 94.76 95.63 0.1M
2022-05-27 93.98 94.76 93.30 93.80 0.1M
2022-05-25 93.40 94.20 92.44 93.16 0.1M
2022-05-24 92.98 94.30 92.62 92.88 0.1M
2022-05-23 96.30 96.66 95.38 95.40 0.1M
2022-05-20 94.60 95.92 93.34 94.48 0.1M
2022-05-19 92.70 93.52 91.96 92.69 0.0M
2022-05-18 92.50 94.68 92.50 94.03 0.1M
2022-05-16 90.66 92.68 89.64 90.37 0.0M
2022-05-13 88.62 90.02 87.88 89.21 0.2M
2022-05-12 89.40 90.40 86.26 87.69 0.1M
2022-05-11 92.76 94.50 91.66 92.06 0.2M
2022-05-10 91.54 94.66 91.54 94.31 0.2M
2022-05-09 90.62 95.40 90.22 91.38 0.1M
2022-05-06 97.36 97.36 89.78 91.63 0.4M
2022-05-05 114.10 116.30 111.60 112.45 0.1M
2022-05-04 110.55 113.40 110.55 112.55 0.1M
2022-05-03 109.50 110.05 107.00 107.72 0.2M
2022-04-29 117.50 117.50 113.10 115.42 0.1M
2022-04-28 116.55 119.15 116.55 117.28 0.1M
2022-04-27 115.00 117.20 115.00 116.35 0.1M
2022-04-26 117.75 119.15 116.80 117.00 0.0M
2022-04-25 119.50 119.75 118.00 119.15 0.0M
2022-04-22 121.70 122.15 120.75 122.15 0.0M
2022-04-21 125.35 126.95 125.35 125.50 0.0M
2022-04-20 126.10 128.35 125.90 126.50 0.0M
2022-04-19 129.15 129.15 124.80 125.55 0.0M
2022-04-13 128.60 129.90 127.10 129.60 0.0M
2022-04-12 129.35 130.00 127.30 129.45 0.0M
2022-04-11 136.20 136.20 131.30 132.21 0.0M
2022-04-08 139.05 139.05 136.20 137.42 0.0M
2022-04-07 138.00 141.20 138.00 138.70 0.0M
2022-04-06 137.80 138.05 135.90 137.60 0.0M
2022-04-05 137.20 143.00 137.20 140.88 0.0M
2022-04-04 137.40 138.00 134.40 136.22 0.0M
2022-04-01 137.60 137.70 135.20 135.20 0.0M
2022-03-31 132.95 134.35 130.85 133.49 0.0M
2022-03-30 126.80 134.40 126.80 132.16 0.0M
2022-03-29 128.15 129.05 125.80 127.14 0.0M
2022-03-28 128.30 128.30 124.55 127.55 0.0M
2022-03-25 130.05 131.70 128.45 128.45 0.0M
2022-03-24 131.60 133.20 127.95 128.19 0.0M
2022-03-23 134.30 135.25 127.80 130.32 0.1M
2022-03-22 136.75 137.45 133.10 135.00 0.0M
2022-03-21 136.25 138.85 135.80 137.65 0.0M
2022-03-18 140.95 141.50 137.15 137.49 0.2M
2022-03-17 142.25 142.60 138.85 139.91 0.0M
2022-03-16 137.00 139.70 133.60 139.30 0.0M
2022-03-15 131.25 135.25 128.45 134.55 0.0M
2022-03-14 138.55 138.55 132.00 135.10 0.0M
2022-03-11 137.90 141.30 137.90 141.30 0.0M
2022-03-10 137.25 143.85 135.95 138.40 0.0M
2022-03-09 146.80 149.25 143.35 143.35 0.0M
2022-03-08 130.35 142.55 130.35 142.25 0.0M
2022-03-07 114.35 122.80 113.15 121.00 0.0M
2022-03-04 117.65 119.50 115.70 115.70 0.0M
2022-03-03 123.45 124.70 117.20 118.42 0.0M
2022-03-02 127.60 127.95 124.65 124.65 0.0M
2022-03-01 128.05 128.40 125.15 128.40 0.0M
2022-02-28 123.70 123.70 123.70 123.70 0.0M
2022-02-25 113.40 120.10 111.65 118.50 0.0M
2022-02-24 108.00 114.80 105.60 114.25 0.0M
2022-02-23 115.55 117.25 113.90 113.90 0.0M
2022-02-22 113.55 117.55 113.55 115.85 0.0M
2022-02-21 120.30 120.30 118.50 118.50 0.1M
2022-02-18 124.60 124.95 118.50 119.58 0.1M
2022-02-17 123.25 126.25 123.25 125.03 0.2M
2022-02-16 123.15 123.75 121.05 121.67 0.1M
2022-02-15 119.40 122.00 119.20 120.85 0.1M
2022-02-14 118.20 118.65 115.75 117.92 0.1M
2022-02-11 118.75 122.50 118.75 122.50 0.1M
2022-02-10 125.80 126.00 120.35 122.90 0.1M
2022-02-09 122.60 125.95 122.20 125.53 0.1M
2022-02-08 124.10 124.25 119.55 120.90 0.1M
2022-02-07 119.40 126.50 118.75 125.33 0.0M
2022-02-04 121.80 122.40 115.65 117.92 0.1M
2022-02-03 128.35 129.30 120.80 121.58 0.2M
2022-02-02 128.90 132.20 127.30 131.22 0.0M
2022-02-01 131.90 132.35 129.10 129.62 0.1M
2022-01-31 129.40 130.65 128.55 129.03 0.1M
2022-01-28 124.50 128.10 123.25 128.10 0.1M
2022-01-27 126.30 130.65 126.30 127.83 0.1M
2022-01-26 125.75 129.60 125.75 128.95 0.0M
2022-01-25 127.90 128.30 123.70 125.53 0.1M
2022-01-24 132.85 133.40 124.25 125.42 0.1M
2022-01-21 137.40 139.80 134.45 134.45 0.1M
2022-01-20 134.65 141.12 133.40 141.12 0.1M
2022-01-19 129.50 133.25 129.00 132.45 0.1M
2022-01-18 136.35 137.10 132.70 133.12 0.0M
2022-01-17 138.60 140.75 137.10 138.40 0.0M
2022-01-14 136.75 138.95 136.75 138.75 0.1M
2022-01-13 140.00 140.80 138.70 139.38 0.0M
2022-01-12 140.00 140.00 137.75 138.65 0.1M
2022-01-11 140.00 140.00 138.05 138.60 0.1M
2022-01-10 141.75 141.75 137.85 139.32 0.0M
2022-01-07 141.30 141.30 137.93 140.25 0.1M
2022-01-06 148.95 150.75 143.60 144.10 0.1M
2022-01-05 154.05 154.10 152.10 153.43 0.1M
2022-01-04 161.10 161.10 158.35 160.20 0.1M