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
2023-12-29 81.45 82.50 81.45 82.20 0.0M
2023-12-28 81.85 83.00 81.20 81.67 0.0M
2023-12-27 78.55 81.90 78.55 81.72 0.0M
2023-12-22 80.65 80.75 79.25 80.00 0.2M
2023-12-21 78.05 80.30 77.55 80.00 0.1M
2023-12-20 81.40 81.40 77.65 77.83 0.1M
2023-12-19 79.95 80.10 79.15 80.05 0.0M
2023-12-18 80.55 80.55 78.60 79.47 0.0M
2023-12-15 79.50 80.05 78.75 78.75 0.1M
2023-12-14 77.50 79.75 76.70 79.33 0.1M
2023-12-13 72.25 73.65 71.95 73.58 0.1M
2023-12-12 73.50 74.50 73.00 73.83 0.0M
2023-12-11 76.45 76.75 74.70 74.80 0.0M
2023-12-08 77.65 79.30 77.55 78.35 0.0M
2023-12-07 77.45 78.10 76.55 77.42 0.0M
2023-12-06 77.15 78.40 76.80 78.15 0.1M
2023-12-05 74.45 76.70 74.10 76.70 0.0M
2023-12-04 70.85 74.35 70.85 74.35 0.1M
2023-12-01 70.55 72.50 70.55 71.53 0.0M
2023-11-30 71.15 72.60 70.60 71.72 0.0M
2023-11-29 69.45 71.05 69.45 70.45 0.0M
2023-11-28 68.25 68.25 67.62 67.62 0.1M
2023-11-27 68.45 70.10 68.15 69.62 0.0M
2023-11-24 67.40 68.05 67.40 68.05 0.0M
2023-11-23 67.85 68.50 67.72 67.72 0.0M
2023-11-22 66.90 67.35 66.10 67.22 0.1M
2023-11-21 67.45 67.60 66.00 66.05 0.0M
2023-11-20 67.85 68.35 67.47 67.47 0.0M
2023-11-17 68.90 69.25 68.10 68.10 0.0M
2023-11-16 66.45 68.75 66.45 68.50 0.0M
2023-11-15 66.70 68.15 65.40 66.10 0.1M
2023-11-14 62.35 66.40 62.20 65.92 0.0M
2023-11-13 61.65 62.85 61.65 62.60 0.0M
2023-11-10 63.05 63.45 62.30 62.55 0.1M
2023-11-09 64.00 64.45 63.45 64.30 0.1M
2023-11-08 63.80 65.33 63.70 65.33 0.1M
2023-11-07 65.15 66.75 64.55 65.38 0.2M
2023-11-06 68.35 68.80 66.70 67.12 0.1M
2023-11-03 63.65 69.35 63.65 69.22 0.3M
2023-11-02 61.95 65.95 61.95 64.20 0.2M
2023-11-01 57.10 57.25 55.10 55.23 0.0M
2023-10-31 56.50 56.95 56.15 56.95 0.1M
2023-10-30 58.05 58.05 56.05 56.60 0.0M
2023-10-27 59.60 59.60 57.95 58.10 0.0M
2023-10-26 56.85 58.50 56.85 58.50 0.0M
2023-10-25 58.85 58.85 57.60 57.77 0.0M
2023-10-24 56.80 59.45 56.80 59.42 0.0M
2023-10-23 58.35 58.35 55.33 55.33 0.1M
2023-10-20 59.30 60.20 56.80 58.05 2.5M
2023-10-19 57.90 60.20 57.85 58.70 0.2M
2023-10-18 58.90 59.10 57.95 58.70 0.0M
2023-10-17 57.90 59.45 57.90 58.45 0.1M
2023-10-16 55.70 57.25 55.15 57.08 0.1M
2023-10-13 55.85 56.90 55.45 56.05 0.2M
2023-10-12 59.50 59.55 57.30 57.67 0.1M
2023-10-11 56.85 59.45 56.85 59.17 0.1M
2023-10-10 55.15 56.70 55.15 56.10 0.0M
2023-10-09 53.35 55.20 53.35 55.12 0.0M
2023-10-06 55.05 55.10 52.50 52.50 0.1M
2023-10-05 57.60 57.60 55.75 56.05 0.1M
2023-10-04 57.60 58.40 57.40 58.40 0.1M
2023-10-03 59.80 59.80 58.10 58.60 0.1M
2023-10-02 63.70 63.70 61.00 61.67 0.1M
2023-09-29 63.00 63.60 62.50 63.58 0.0M
2023-09-28 60.85 62.75 59.55 62.05 0.2M
2023-09-27 61.95 62.00 60.95 61.52 0.0M
2023-09-26 61.35 62.35 61.35 61.58 0.0M
2023-09-25 65.90 65.90 62.30 62.70 0.1M
2023-09-22 65.50 66.20 65.40 65.47 0.0M
2023-09-21 67.70 67.70 66.05 66.20 0.0M
2023-09-20 69.25 69.55 68.35 69.17 0.0M
2023-09-19 67.80 68.00 67.45 67.88 0.0M
2023-09-18 68.50 68.55 67.55 68.00 0.0M
2023-09-15 68.40 68.95 67.50 68.10 0.0M
2023-09-14 67.20 68.65 66.85 68.65 0.0M
2023-09-13 67.95 67.95 66.60 67.22 0.0M
2023-09-12 68.85 69.40 67.65 68.45 0.0M
2023-09-11 68.05 68.55 67.30 67.88 0.0M
2023-09-08 68.10 68.50 67.20 67.85 0.0M
2023-09-07 67.45 68.50 67.20 67.42 0.0M
2023-09-06 67.45 68.15 67.20 67.33 0.0M
2023-09-05 68.15 68.65 67.15 67.22 0.0M
2023-09-04 70.10 70.20 69.80 69.83 0.0M
2023-09-01 70.95 70.95 69.80 70.70 0.0M
2023-08-31 71.80 72.50 71.38 71.38 0.0M
2023-08-30 72.10 72.40 71.40 71.42 0.1M
2023-08-29 73.85 73.85 71.72 71.72 0.0M
2023-08-25 71.70 73.50 71.35 72.80 0.0M
2023-08-24 73.85 75.10 73.40 73.58 0.0M
2023-08-23 70.90 73.45 70.90 73.12 0.0M
2023-08-22 71.75 71.75 70.60 71.33 0.0M
2023-08-21 75.40 77.00 73.05 74.10 0.0M
2023-08-18 80.85 82.05 75.10 75.92 0.1M
2023-08-17 77.60 78.75 77.60 78.35 0.1M
2023-08-16 78.35 79.60 78.35 79.03 0.0M
2023-08-15 78.95 80.20 78.55 79.88 0.0M
2023-08-14 79.25 79.65 77.60 78.35 0.0M
2023-08-11 81.05 81.45 79.75 80.80 0.0M
2023-08-10 80.70 81.20 80.30 80.30 0.0M
2023-08-09 81.25 81.25 79.88 79.88 0.0M
2023-08-08 78.45 79.75 77.00 79.33 0.1M
2023-08-07 79.35 79.35 78.30 78.30 0.0M
2023-08-04 81.30 82.10 79.83 79.83 0.0M
2023-08-03 82.70 83.00 80.85 81.42 0.0M
2023-08-02 84.55 84.65 82.95 84.00 0.0M
2023-08-01 84.45 85.40 84.30 84.65 0.0M
2023-07-31 82.95 85.05 82.55 84.30 0.0M
2023-07-28 82.00 83.67 82.00 83.67 0.0M
2023-07-27 85.05 85.05 83.17 83.17 0.0M
2023-07-26 85.10 85.30 84.05 84.60 0.0M
2023-07-25 83.90 85.25 82.55 84.80 0.0M
2023-07-24 82.90 85.40 82.90 85.38 0.0M
2023-07-21 83.35 83.58 82.80 83.58 0.0M
2023-07-20 82.00 83.95 82.00 83.67 0.0M
2023-07-19 78.45 82.05 78.45 81.58 0.0M
2023-07-18 74.30 77.70 73.05 77.22 0.1M
2023-07-17 77.35 77.50 74.10 74.60 0.1M
2023-07-14 76.90 78.90 76.45 78.65 0.1M
2023-07-13 76.60 76.60 75.35 76.10 0.0M
2023-07-12 73.85 76.80 73.60 76.05 0.1M
2023-07-11 75.45 77.05 74.00 74.15 0.0M
2023-07-10 74.60 75.30 74.05 75.03 0.0M
2023-07-07 71.85 75.05 71.85 74.65 0.2M
2023-07-06 70.65 70.65 68.35 68.90 0.0M
2023-07-05 72.70 72.95 72.05 72.75 0.0M
2023-07-04 71.85 73.80 71.85 73.17 0.0M
2023-07-03 70.90 72.05 70.90 71.58 0.0M
2023-06-30 69.55 70.95 69.55 70.70 0.0M
2023-06-29 68.55 69.00 67.95 68.75 0.0M
2023-06-28 67.65 68.80 67.65 68.80 0.0M
2023-06-27 66.95 68.70 66.65 68.70 0.0M
2023-06-26 68.20 68.95 67.45 68.85 0.0M
2023-06-23 68.65 68.75 67.50 68.00 0.0M
2023-06-22 70.40 70.50 69.85 70.50 0.0M
2023-06-21 73.20 74.30 71.33 71.33 0.0M
2023-06-20 72.90 74.80 72.85 73.83 0.0M
2023-06-19 72.45 75.00 71.80 72.90 0.1M
2023-06-16 71.95 72.70 71.47 71.47 0.3M
2023-06-15 71.45 71.80 70.40 70.65 0.0M
2023-06-14 72.25 72.80 71.50 72.35 0.0M
2023-06-13 74.50 74.50 71.50 72.15 0.0M
2023-06-12 77.20 77.20 74.45 74.85 0.1M
2023-06-09 77.30 78.60 77.30 77.67 0.0M
2023-06-08 76.00 77.15 76.00 76.95 0.0M
2023-06-07 76.85 76.85 76.20 76.20 0.0M
2023-06-06 75.45 77.30 75.25 77.12 0.0M
2023-06-05 75.50 76.85 74.20 76.70 0.0M
2023-06-02 76.05 76.05 75.40 75.78 0.0M
2023-06-01 75.20 75.20 73.65 74.30 0.0M
2023-05-31 72.70 74.85 72.70 74.25 0.0M
2023-05-30 74.35 74.55 73.05 73.28 0.0M
2023-05-26 71.65 72.95 71.65 72.35 0.0M
2023-05-25 73.75 73.75 72.35 73.03 0.0M
2023-05-24 72.50 73.60 72.50 73.28 0.0M
2023-05-23 73.85 73.85 73.15 73.62 0.0M
2023-05-22 75.10 75.10 73.77 74.10 0.0M
2023-05-19 75.75 76.30 75.00 75.92 0.2M
2023-05-16 76.00 76.50 75.00 75.17 0.0M
2023-05-15 73.90 74.70 73.25 74.15 0.0M
2023-05-12 71.45 73.72 71.45 73.72 0.0M
2023-05-11 71.35 72.75 71.35 71.72 0.0M
2023-05-10 70.00 72.00 69.70 72.00 0.0M
2023-05-09 72.00 72.10 68.65 68.90 0.0M
2023-05-05 73.75 77.45 73.75 75.42 0.0M
2023-05-04 66.45 67.85 64.95 67.22 0.0M
2023-05-03 67.95 67.95 66.10 66.15 0.0M
2023-05-02 68.05 69.75 68.05 68.20 0.0M
2023-04-28 68.60 69.50 68.20 69.42 0.0M
2023-04-27 67.30 69.30 66.85 69.12 0.0M
2023-04-26 67.95 68.75 67.50 67.88 0.1M
2023-04-25 68.75 69.20 67.80 68.25 0.0M
2023-04-24 69.75 70.70 69.40 69.78 0.0M
2023-04-21 68.15 69.55 68.15 68.80 0.3M
2023-04-20 70.00 70.00 66.90 67.38 0.1M
2023-04-19 70.95 74.00 70.05 71.33 0.0M
2023-04-18 75.95 76.05 73.45 73.67 0.1M
2023-04-17 78.00 78.35 75.72 75.72 0.2M
2023-04-14 78.25 79.35 77.75 77.92 0.2M
2023-04-13 77.75 77.80 76.45 76.75 0.0M
2023-04-12 76.75 78.05 76.30 77.78 0.0M
2023-04-11 73.45 75.45 73.10 74.70 0.1M
2023-04-05 73.20 74.40 72.90 72.90 0.0M
2023-04-04 70.95 73.80 70.95 72.90 0.1M
2023-04-03 69.55 70.75 69.45 70.50 0.0M
2023-03-31 67.30 69.72 66.96 68.86 0.1M
2023-03-30 65.50 66.08 64.74 65.37 0.1M
2023-03-29 62.56 63.34 62.52 63.30 0.1M
2023-03-28 62.84 62.84 61.88 62.64 0.0M
2023-03-27 63.98 64.04 62.90 63.54 0.0M
2023-03-24 64.40 64.40 63.30 63.63 0.0M
2023-03-23 64.92 64.92 64.10 64.69 0.0M
2023-03-22 64.75 65.50 64.42 65.27 0.1M
2023-03-21 64.30 65.08 64.04 65.08 0.1M
2023-03-20 63.20 65.28 62.90 64.45 0.1M
2023-03-17 69.94 70.16 64.52 64.73 0.1M
2023-03-16 67.84 68.00 64.82 68.00 0.3M
2023-03-15 66.32 66.32 63.86 65.66 0.0M
2023-03-14 64.40 66.84 64.40 66.17 0.1M
2023-03-13 65.18 65.18 63.44 64.45 0.0M
2023-03-10 64.44 65.12 64.22 64.22 0.0M
2023-03-09 65.06 65.78 64.58 65.62 0.1M
2023-03-08 66.46 66.68 65.58 66.42 0.0M
2023-03-07 68.22 69.04 67.24 67.24 0.0M
2023-03-06 70.46 70.46 67.90 68.32 0.0M
2023-03-03 69.70 70.36 69.68 69.98 0.0M
2023-03-02 69.10 69.60 68.30 69.29 0.0M
2023-03-01 70.26 70.56 69.38 70.11 0.0M
2023-02-28 69.38 70.86 69.38 70.81 0.0M
2023-02-27 69.56 70.60 69.56 70.42 0.0M
2023-02-24 71.00 72.00 69.38 69.45 0.0M
2023-02-23 71.46 73.36 71.32 73.06 0.0M
2023-02-22 71.14 71.62 69.88 70.62 0.0M
2023-02-21 71.62 72.42 71.62 71.73 0.0M
2023-02-20 71.76 73.02 71.24 72.18 0.1M
2023-02-17 70.22 71.22 70.08 70.87 0.0M
2023-02-16 71.72 71.84 70.20 70.46 0.0M
2023-02-15 72.76 73.28 71.38 72.32 0.1M
2023-02-14 76.16 76.40 73.14 73.84 0.1M
2023-02-13 77.50 77.50 76.78 77.02 0.0M
2023-02-10 78.00 78.22 77.66 77.84 0.0M
2023-02-09 80.58 83.30 80.10 81.86 0.0M
2023-02-08 80.56 81.94 80.46 81.04 0.0M
2023-02-07 79.26 79.56 75.30 79.44 0.0M
2023-02-06 84.38 84.72 80.34 82.40 0.1M
2023-02-03 83.72 83.80 81.44 83.40 0.1M
2023-02-02 86.06 89.34 86.04 88.24 0.1M
2023-02-01 82.78 83.76 82.28 82.56 0.1M
2023-01-31 81.46 82.36 81.10 81.62 0.0M
2023-01-30 83.28 83.28 81.35 81.35 0.0M
2023-01-27 84.98 85.14 84.00 84.49 0.0M
2023-01-26 84.90 85.52 84.90 85.02 0.0M
2023-01-25 83.92 83.92 83.34 83.79 0.0M
2023-01-24 85.40 85.42 84.10 84.71 0.0M
2023-01-23 85.06 85.98 84.74 85.25 0.0M
2023-01-20 80.68 84.10 80.68 83.69 0.1M
2023-01-19 82.28 82.60 81.08 81.14 0.1M
2023-01-18 86.52 86.52 83.80 85.16 0.0M
2023-01-17 86.58 87.46 83.92 87.46 0.1M
2023-01-16 87.60 88.57 87.00 88.57 0.0M
2023-01-13 85.58 86.48 85.16 85.55 0.0M
2023-01-12 83.70 85.06 83.08 84.90 0.0M
2023-01-11 83.00 83.82 82.38 82.91 0.0M
2023-01-10 83.52 83.66 80.80 80.92 0.0M
2023-01-09 81.02 84.34 81.02 83.91 0.1M
2023-01-06 77.58 81.18 77.38 80.65 0.1M
2023-01-05 79.12 79.18 77.00 77.10 0.0M
2023-01-04 80.00 80.00 77.44 77.86 0.0M
2023-01-03 81.52 81.82 79.52 79.61 0.0M