SWECO B

SWECb
🏛️ イギリス →
151.35
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
2025-09-26 150.80 152.80 150.90 151.35 0.1M
2025-09-25 153.35 151.50 150.30 152.60 0.0M
2025-09-24 156.50 156.40 153.80 155.45 0.0M
2025-09-23 156.50 158.90 157.10 157.75 0.0M
2025-09-22 157.35 158.45 156.80 158.20 0.3M
2025-09-19 166.50 163.65 157.68 160.70 0.0M
2025-09-18 166.50 165.85 163.70 165.15 0.1M
2025-09-17 165.35 166.05 164.40 165.25 0.0M
2025-09-16 168.90 169.30 165.30 166.10 0.1M
2025-09-15 167.85 169.90 167.20 168.00 0.0M
2025-09-12 166.50 167.60 165.85 167.35 0.1M
2025-09-11 164.10 166.90 164.30 164.60 0.0M
2025-09-10 164.40 166.25 164.60 166.00 0.0M
2025-09-09 163.35 165.10 163.50 163.85 0.0M
2025-09-08 163.05 164.10 163.00 163.85 0.0M
2025-09-05 162.20 163.90 161.70 161.65 0.0M
2025-09-04 159.15 161.40 159.40 161.05 0.0M
2025-09-03 158.30 159.40 158.00 158.70 0.0M
2025-09-02 159.75 163.35 158.20 158.60 0.0M
2025-09-01 159.05 159.80 158.70 159.05 0.0M
2025-08-29 161.25 162.30 158.80 158.90 0.0M
2025-08-28 163.35 164.50 161.70 163.05 0.0M
2025-08-27 161.05 163.40 159.70 161.05 0.0M
2025-08-26 162.30 164.10 161.10 162.30 0.0M
2025-08-25 165.28 166.40 164.20 165.28 0.0M
2025-08-22 163.55 166.80 164.50 167.05 0.0M
2025-08-21 165.35 165.50 163.20 165.45 0.0M
2025-08-20 164.90 166.10 164.80 166.10 0.0M
2025-08-19 160.80 168.00 165.30 167.05 0.0M
2025-08-18 159.15 160.60 157.20 157.45 0.0M
2025-08-15 158.60 160.40 159.45 159.05 0.0M
2025-08-14 156.80 158.60 157.00 156.90 0.0M
2025-08-13 158.40 158.40 156.50 158.40 0.4M
2025-08-12 156.90 158.00 156.30 157.75 0.0M
2025-08-11 157.65 157.29 156.40 157.45 0.0M
2025-08-08 156.10 157.70 156.60 157.25 0.0M
2025-08-07 154.70 158.05 155.45 155.85 0.1M
2025-08-06 156.10 156.45 154.00 156.90 0.0M
2025-08-05 152.50 156.20 155.00 154.50 0.0M
2025-08-04 151.55 153.30 151.50 153.05 0.0M
2025-08-01 154.30 153.30 151.90 154.10 0.0M
2025-07-31 155.75 156.50 154.30 156.90 0.0M
2025-07-30 156.90 159.70 155.10 155.55 0.0M
2025-07-29 154.10 156.60 154.40 154.40 0.0M
2025-07-28 152.30 155.20 153.50 153.55 0.0M
2025-07-25 152.70 153.45 150.10 152.00 0.0M
2025-07-24 151.65 153.10 151.20 152.00 0.0M
2025-07-23 150.30 151.45 149.40 150.70 0.0M
2025-07-22 152.70 152.55 149.00 149.75 0.4M
2025-07-21 153.15 154.30 152.10 154.20 0.0M
2025-07-18 159.65 159.70 153.60 156.60 0.0M
2025-07-17 157.85 161.10 157.50 158.40 0.0M
2025-07-16 166.70 165.40 154.10 156.00 0.0M
2025-07-15 167.15 169.85 167.60 167.75 0.0M
2025-07-14 167.85 168.10 166.90 167.25 0.0M
2025-07-11 168.90 169.90 169.00 168.60 0.0M
2025-07-10 167.65 169.80 167.70 167.65 0.1M
2025-07-09 166.20 168.50 167.30 166.20 0.0M
2025-07-08 167.65 168.10 165.10 165.15 0.0M
2025-07-07 166.70 168.10 167.20 167.05 0.0M
2025-07-04 165.35 167.10 165.40 166.10 0.0M
2025-07-03 163.45 168.10 164.00 167.25 0.0M
2025-07-02 163.85 164.30 162.90 164.10 0.0M
2025-07-01 163.75 163.75 163.00 163.25 0.0M
2025-06-30 165.55 166.70 164.00 166.20 0.0M
2025-06-27 161.05 165.90 162.10 164.80 0.0M
2025-06-26 160.30 161.70 159.40 160.10 0.0M
2025-06-25 162.70 162.90 160.10 162.80 0.0M
2025-06-24 164.40 164.30 162.10 163.45 0.3M
2025-06-23 156.20 158.40 157.10 156.50 0.0M
2025-06-20 157.85 158.20 157.85 158.20 0.0M
2025-06-19 157.85 158.80 157.40 158.20 0.0M
2025-06-18 159.35 160.60 158.30 160.00 0.1M
2025-06-17 162.00 161.60 159.60 160.00 0.0M
2025-06-16 162.90 163.00 161.10 162.40 0.0M
2025-06-13 160.00 163.70 161.65 161.75 0.0M
2025-06-12 162.10 164.60 162.40 162.50 0.0M
2025-06-11 165.35 165.80 160.70 163.05 0.0M
2025-06-10 164.40 165.20 163.40 164.20 0.0M
2025-06-09 165.65 166.90 164.85 166.50 0.0M
2025-06-06 167.25 167.25 167.25 167.25 0.0M
2025-06-05 165.85 167.80 164.90 167.25 0.0M
2025-06-04 164.60 166.30 165.00 165.45 0.0M
2025-06-03 164.50 166.30 163.30 165.85 0.0M
2025-06-02 166.20 166.80 164.10 166.00 0.0M
2025-05-30 168.50 168.90 166.10 166.50 0.0M
2025-05-29 169.45 169.45 169.45 169.45 0.0M
2025-05-28 168.10 169.80 168.25 169.45 0.0M
2025-05-27 169.45 170.00 168.20 169.45 0.0M
2025-05-26 169.80 169.90 168.50 169.80 0.0M
2025-05-23 164.70 167.30 165.50 166.90 0.0M
2025-05-22 169.15 169.00 167.00 169.45 0.0M
2025-05-21 172.20 171.90 168.70 168.10 0.0M
2025-05-20 170.80 173.20 171.15 170.90 0.0M
2025-05-19 172.60 171.40 170.00 171.25 0.0M
2025-05-16 172.80 173.80 171.20 172.70 0.0M
2025-05-15 168.60 172.90 167.30 171.05 0.0M
2025-05-14 173.15 174.00 168.85 169.35 0.3M
2025-05-13 170.80 172.30 170.60 171.05 0.0M
2025-05-12 171.15 173.50 170.75 172.40 0.0M
2025-05-09 170.30 171.90 169.90 170.50 0.0M
2025-05-08 169.65 170.20 169.20 169.35 0.0M
2025-05-07 169.85 170.00 168.20 169.15 0.0M
2025-05-06 170.40 170.40 168.50 170.40 0.1M
2025-05-05 170.00 172.50 168.80 170.00 0.0M
2025-05-02 170.00 174.00 170.60 170.90 0.0M
2025-05-01 166.30 166.30 166.30 166.30 0.0M
2025-04-30 169.55 169.30 165.30 166.30 0.6M
2025-04-29 162.30 166.80 159.20 166.30 0.0M
2025-04-28 176.70 177.30 175.00 177.15 0.0M
2025-04-25 174.80 176.50 174.20 175.55 0.0M
2025-04-24 175.75 176.00 173.50 175.55 0.0M
2025-04-23 174.80 177.00 175.90 175.75 0.0M
2025-04-22 174.60 175.10 173.90 172.50 0.0M
2025-04-17 174.50 175.90 175.10 175.55 0.0M
2025-04-16 175.35 175.75 173.80 175.35 0.4M
2025-04-15 173.65 177.40 174.50 176.50 0.0M
2025-04-14 173.15 174.00 171.40 172.70 0.0M
2025-04-11 169.05 170.70 164.70 168.20 0.0M
2025-04-10 176.70 173.00 167.00 170.00 0.0M
2025-04-09 160.30 162.60 159.40 162.70 0.0M
2025-04-08 164.80 168.60 161.70 168.40 0.0M
2025-04-07 159.05 171.10 158.40 162.80 0.0M
2025-04-04 174.50 177.00 168.00 170.10 0.0M
2025-04-03 173.45 178.60 173.60 175.45 0.0M
2025-04-02 181.65 180.20 174.90 176.70 0.0M
2025-04-01 180.50 183.40 180.70 180.30 0.0M
2025-03-31 182.70 181.30 179.30 181.05 0.0M
2025-03-28 185.15 185.00 182.90 185.45 0.0M
2025-03-27 186.10 185.10 182.80 184.40 0.0M
2025-03-26 189.75 189.70 186.70 188.10 0.5M
2025-03-25 188.00 188.10 185.10 186.40 0.1M
2025-03-24 189.35 189.40 187.30 190.00 0.0M
2025-03-21 189.45 189.40 186.85 188.90 0.0M
2025-03-20 190.40 192.10 187.90 191.05 0.0M
2025-03-19 189.65 190.90 188.80 190.00 0.0M
2025-03-18 190.20 192.30 188.40 189.85 0.0M
2025-03-17 188.10 190.30 188.50 189.15 0.0M
2025-03-14 184.90 190.00 185.50 184.90 0.0M
2025-03-13 186.80 187.70 185.00 186.80 0.0M
2025-03-12 185.05 189.00 185.00 186.10 0.2M
2025-03-11 188.20 189.50 184.20 184.50 0.0M
2025-03-10 191.45 192.00 187.80 187.55 0.0M
2025-03-07 186.60 191.90 186.20 190.30 0.0M
2025-03-06 191.25 190.50 186.10 185.55 0.0M
2025-03-05 186.50 192.15 188.70 191.25 0.0M
2025-03-04 185.05 185.50 181.15 181.15 0.0M
2025-03-03 184.60 186.80 184.80 185.85 0.0M
2025-02-28 184.10 186.60 184.10 185.15 0.0M
2025-02-27 188.60 188.60 186.60 187.75 0.0M
2025-02-26 186.50 190.00 188.10 188.10 0.0M
2025-02-25 186.70 187.90 186.60 187.45 0.0M
2025-02-24 190.40 190.40 186.20 189.05 0.0M
2025-02-21 192.65 194.60 190.00 189.65 0.0M
2025-02-20 189.55 192.80 190.00 189.85 0.0M
2025-02-19 194.10 195.00 188.20 190.90 0.3M
2025-02-18 191.70 194.40 191.30 191.70 0.0M
2025-02-17 192.80 193.00 191.00 192.00 0.0M
2025-02-14 190.90 193.20 190.30 190.55 0.0M
2025-02-13 189.75 191.40 188.80 188.80 0.0M
2025-02-12 189.35 189.30 188.30 188.60 0.0M
2025-02-11 187.35 190.20 185.90 189.05 0.2M
2025-02-10 191.45 191.50 185.40 187.05 0.0M
2025-02-07 192.25 197.70 190.70 191.65 0.0M
2025-02-06 176.40 179.50 174.50 178.80 0.0M
2025-02-05 171.35 176.20 170.20 172.10 0.1M
2025-02-04 170.20 171.30 170.10 169.45 0.0M
2025-02-03 168.90 170.50 168.80 170.00 1.4M
2025-01-31 172.80 174.60 171.50 172.00 0.0M
2025-01-30 170.00 172.50 169.90 170.90 0.0M
2025-01-29 170.00 172.40 169.60 171.85 0.0M
2025-01-28 168.60 173.20 169.80 171.45 0.0M
2025-01-27 170.50 171.60 168.70 170.00 0.0M
2025-01-24 175.05 175.60 172.40 172.20 0.0M
2025-01-23 173.15 175.20 172.70 174.00 0.0M
2025-01-22 171.65 175.30 172.50 172.30 0.0M
2025-01-21 169.45 170.60 168.20 169.55 0.0M
2025-01-20 170.50 170.90 168.70 170.70 0.0M
2025-01-17 170.20 171.60 170.20 170.60 0.0M
2025-01-16 164.60 169.90 165.50 169.35 0.3M
2025-01-15 158.60 165.50 159.50 165.65 0.0M
2025-01-14 158.50 159.50 156.70 158.80 0.0M
2025-01-13 163.75 162.80 158.90 159.25 0.0M
2025-01-10 166.30 166.50 164.70 165.85 0.0M
2025-01-09 165.25 167.60 165.20 166.10 0.0M
2025-01-08 165.65 167.80 165.20 167.05 0.0M
2025-01-07 167.05 170.30 166.00 168.10 0.0M
2025-01-06 166.80 166.80 166.80 166.80 0.0M
2025-01-03 167.05 167.80 166.90 166.80 0.0M
2025-01-02 165.05 167.80 166.50 166.90 0.0M