Aberforth Smaller Companies Trust PLC (ASL)

ASL
🏛️ イギリス →
1,508.00
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
2021-12-31 1,438.75 1,447.63 1,437.72 1,445.66 0.0M
2021-12-30 1,429.86 1,443.68 1,421.97 1,437.76 0.1M
2021-12-29 1,431.83 1,445.66 1,427.96 1,431.83 0.1M
2021-12-24 1,425.91 1,429.86 1,420.48 1,421.96 0.0M
2021-12-23 1,425.91 1,427.88 1,416.03 1,416.03 0.2M
2021-12-22 1,392.33 1,412.08 1,391.30 1,408.13 0.2M
2021-12-21 1,396.28 1,404.18 1,380.88 1,394.31 0.2M
2021-12-20 1,374.56 1,386.41 1,361.74 1,378.51 0.1M
2021-12-17 1,384.43 1,392.33 1,377.87 1,390.36 0.2M
2021-12-16 1,386.41 1,392.33 1,384.43 1,386.41 0.1M
2021-12-15 1,372.49 1,374.56 1,365.34 1,368.64 0.1M
2021-12-14 1,398.89 1,398.89 1,370.61 1,374.56 0.1M
2021-12-13 1,416.76 1,419.98 1,382.46 1,382.46 0.1M
2021-12-10 1,417.81 1,429.86 1,412.11 1,416.03 0.1M
2021-12-09 1,426.80 1,431.83 1,419.98 1,423.93 0.1M
2021-12-08 1,416.27 1,433.81 1,410.11 1,429.86 0.1M
2021-12-07 1,410.11 1,425.91 1,400.23 1,416.03 0.2M
2021-12-06 1,412.08 1,412.08 1,392.33 1,398.26 0.1M
2021-12-03 1,400.23 1,408.13 1,391.08 1,394.31 0.1M
2021-12-02 1,377.79 1,396.28 1,377.79 1,394.31 0.2M
2021-12-01 1,384.43 1,400.23 1,382.46 1,400.23 0.1M
2021-11-30 1,380.48 1,383.33 1,364.69 1,364.69 0.1M
2021-11-29 1,390.36 1,404.18 1,386.41 1,392.33 0.3M
2021-11-26 1,404.18 1,404.18 1,374.56 1,374.56 0.1M
2021-11-25 1,438.25 1,443.68 1,424.02 1,437.76 0.0M
2021-11-24 1,445.66 1,449.71 1,423.93 1,429.86 0.1M
2021-11-23 1,455.53 1,461.46 1,433.81 1,433.81 0.1M
2021-11-22 1,485.16 1,487.13 1,457.51 1,459.48 0.1M
2021-11-19 1,490.33 1,497.01 1,459.48 1,475.28 0.1M
2021-11-18 1,477.26 1,488.51 1,473.70 1,487.13 0.1M
2021-11-17 1,485.16 1,490.05 1,481.21 1,481.21 0.0M
2021-11-16 1,486.51 1,491.08 1,483.18 1,489.11 0.1M
2021-11-15 1,481.21 1,493.06 1,479.69 1,489.11 0.2M
2021-11-12 1,479.23 1,487.13 1,474.12 1,479.23 0.1M
2021-11-11 1,474.13 1,491.08 1,473.70 1,489.11 0.4M
2021-11-10 1,489.11 1,497.01 1,475.28 1,475.28 0.1M
2021-11-09 1,498.98 1,518.73 1,483.18 1,483.18 0.1M
2021-11-08 1,498.98 1,512.81 1,497.01 1,497.01 0.1M
2021-11-05 1,497.01 1,522.68 1,497.01 1,508.86 0.1M
2021-11-04 1,489.11 1,510.83 1,489.11 1,502.93 0.1M
2021-11-03 1,495.36 1,512.81 1,489.11 1,491.08 0.1M
2021-11-02 1,501.90 1,508.33 1,495.03 1,497.01 0.1M
2021-11-01 1,478.17 1,510.83 1,478.17 1,502.93 0.1M
2021-10-29 1,465.41 1,498.98 1,465.41 1,485.16 0.1M
2021-10-28 1,467.38 1,495.03 1,467.38 1,487.13 0.2M
2021-10-27 1,447.16 1,479.23 1,447.16 1,479.23 0.1M
2021-10-26 1,455.53 1,467.38 1,441.71 1,461.46 0.4M
2021-10-25 1,466.32 1,466.32 1,441.71 1,443.68 0.1M
2021-10-22 1,447.32 1,449.61 1,439.73 1,443.68 0.1M
2021-10-21 1,461.16 1,461.16 1,441.71 1,443.68 0.1M
2021-10-20 1,471.33 1,471.33 1,441.71 1,449.61 0.1M
2021-10-19 1,459.39 1,471.33 1,455.53 1,465.41 0.1M
2021-10-18 1,458.50 1,463.43 1,451.58 1,459.48 0.1M
2021-10-15 1,471.43 1,477.26 1,459.48 1,463.43 0.1M
2021-10-14 1,469.36 1,473.31 1,455.04 1,459.48 0.1M
2021-10-13 1,448.90 1,465.41 1,445.25 1,453.56 0.1M
2021-10-12 1,437.76 1,457.51 1,436.42 1,453.56 0.1M
2021-10-11 1,454.35 1,459.48 1,445.66 1,447.63 0.1M
2021-10-08 1,457.51 1,463.43 1,449.61 1,449.61 0.1M
2021-10-07 1,475.28 1,475.28 1,443.68 1,457.51 0.1M
2021-10-06 1,481.21 1,485.16 1,448.62 1,453.56 0.2M
2021-10-05 1,474.10 1,489.11 1,465.41 1,481.21 0.1M
2021-10-04 1,485.16 1,485.16 1,463.43 1,465.41 0.3M
2021-10-01 1,483.18 1,487.13 1,467.38 1,481.21 0.1M
2021-09-30 1,493.06 1,508.86 1,483.18 1,487.13 0.2M
2021-09-29 1,493.06 1,498.98 1,485.72 1,489.11 0.1M
2021-09-28 1,519.62 1,519.62 1,481.21 1,481.21 0.1M
2021-09-27 1,538.08 1,540.46 1,512.81 1,520.71 0.1M
2021-09-24 1,526.63 1,528.61 1,514.78 1,516.76 0.1M
2021-09-23 1,528.61 1,533.89 1,520.71 1,530.58 0.2M
2021-09-22 1,536.51 1,540.46 1,516.76 1,516.76 0.1M
2021-09-21 1,530.58 1,538.09 1,514.78 1,518.73 0.1M
2021-09-20 1,518.73 1,524.66 1,502.39 1,512.81 0.1M
2021-09-17 1,536.51 1,550.33 1,527.62 1,528.61 0.1M
2021-09-16 1,531.10 1,542.43 1,530.58 1,534.53 0.1M
2021-09-15 1,547.47 1,554.28 1,524.66 1,524.66 0.1M
2021-09-14 1,551.02 1,564.15 1,540.46 1,540.46 0.0M
2021-09-13 1,548.45 1,562.18 1,548.36 1,552.30 0.1M
2021-09-10 1,556.24 1,560.20 1,548.36 1,548.36 0.0M
2021-09-09 1,548.36 1,558.23 1,537.32 1,544.41 0.1M
2021-09-08 1,562.18 1,570.08 1,550.33 1,550.33 0.1M
2021-09-07 1,587.89 1,591.80 1,568.10 1,568.10 0.0M
2021-09-06 1,584.65 1,587.85 1,576.00 1,577.98 0.1M
2021-09-03 1,583.90 1,598.52 1,576.00 1,581.93 0.1M
2021-09-02 1,589.83 1,593.78 1,578.00 1,583.90 0.1M
2021-09-01 1,585.88 1,602.47 1,585.88 1,591.80 0.1M
2021-08-31 1,593.26 1,597.73 1,583.90 1,587.85 0.2M
2021-08-27 1,579.16 1,593.78 1,571.86 1,589.83 0.0M
2021-08-26 1,570.08 1,583.90 1,568.10 1,577.98 0.2M
2021-08-25 1,574.57 1,587.85 1,574.57 1,583.90 0.1M
2021-08-24 1,559.57 1,585.28 1,556.25 1,576.00 0.1M
2021-08-23 1,552.82 1,562.18 1,548.36 1,558.23 0.1M
2021-08-20 1,564.15 1,566.13 1,548.68 1,560.20 0.1M
2021-08-19 1,568.10 1,577.98 1,548.56 1,560.20 0.2M
2021-08-18 1,572.05 1,583.90 1,572.05 1,576.00 0.1M
2021-08-17 1,566.68 1,581.93 1,562.10 1,577.98 0.1M
2021-08-16 1,581.93 1,585.92 1,573.32 1,577.98 0.1M
2021-08-13 1,591.32 1,593.78 1,585.88 1,585.88 0.1M
2021-08-12 1,576.00 1,593.78 1,576.00 1,583.90 0.1M
2021-08-11 1,587.85 1,593.78 1,581.93 1,589.83 0.1M
2021-08-10 1,568.10 1,587.85 1,568.10 1,579.95 0.1M
2021-08-09 1,559.68 1,581.93 1,558.23 1,579.95 0.2M
2021-08-06 1,559.20 1,577.98 1,559.20 1,572.05 0.1M
2021-08-05 1,565.14 1,574.03 1,550.61 1,568.10 0.1M
2021-08-04 1,555.07 1,568.10 1,555.07 1,568.10 0.1M
2021-08-03 1,538.40 1,562.18 1,536.51 1,558.23 0.2M
2021-08-02 1,525.15 1,554.28 1,525.15 1,540.46 0.1M
2021-07-30 1,518.73 1,534.53 1,518.73 1,530.58 0.1M
2021-07-29 1,501.06 1,526.63 1,501.06 1,522.68 0.1M
2021-07-28 1,481.21 1,497.01 1,481.21 1,495.03 0.1M
2021-07-27 1,477.26 1,493.06 1,463.43 1,483.18 0.1M
2021-07-26 1,473.39 1,487.13 1,472.21 1,477.26 0.1M
2021-07-23 1,461.46 1,485.16 1,448.93 1,481.21 0.2M
2021-07-22 1,432.25 1,463.43 1,432.23 1,449.61 0.1M
2021-07-21 1,431.83 1,444.63 1,429.86 1,439.73 0.4M
2021-07-20 1,441.71 1,455.53 1,429.86 1,429.86 0.3M
2021-07-19 1,481.21 1,485.16 1,435.78 1,439.73 0.2M
2021-07-16 1,501.94 1,508.86 1,485.16 1,487.13 0.1M
2021-07-15 1,512.81 1,514.78 1,493.06 1,493.06 0.1M
2021-07-14 1,519.92 1,524.66 1,512.81 1,512.81 0.0M
2021-07-13 1,519.62 1,528.61 1,518.73 1,518.73 0.1M
2021-07-12 1,520.71 1,532.56 1,510.83 1,518.73 0.1M
2021-07-09 1,510.83 1,526.63 1,510.83 1,522.68 0.1M
2021-07-08 1,530.58 1,534.53 1,510.83 1,512.81 0.3M
2021-07-07 1,530.58 1,546.38 1,530.58 1,536.51 0.1M
2021-07-06 1,540.46 1,548.36 1,528.61 1,530.58 0.1M
2021-07-05 1,515.64 1,548.36 1,515.64 1,540.46 0.1M
2021-07-02 1,524.66 1,538.48 1,514.78 1,530.58 0.1M
2021-07-01 1,530.58 1,530.58 1,518.73 1,518.73 0.1M
2021-06-30 1,532.56 1,538.48 1,510.83 1,510.83 0.1M
2021-06-29 1,532.56 1,532.56 1,520.71 1,522.68 0.1M
2021-06-28 1,528.63 1,540.46 1,520.71 1,520.71 0.1M
2021-06-25 1,529.42 1,536.51 1,526.63 1,528.61 0.1M
2021-06-24 1,546.30 1,597.73 1,526.63 1,530.58 0.1M
2021-06-23 1,540.46 1,556.25 1,532.56 1,546.38 0.1M
2021-06-22 1,501.57 1,538.48 1,501.57 1,538.48 0.2M
2021-06-21 1,508.86 1,512.81 1,489.11 1,500.96 0.1M
2021-06-18 1,518.73 1,526.63 1,508.86 1,508.86 0.3M
2021-06-17 1,528.61 1,534.53 1,516.76 1,516.76 0.1M
2021-06-16 1,539.84 1,544.41 1,522.68 1,528.61 0.2M
2021-06-15 1,542.43 1,548.36 1,524.66 1,524.66 0.1M
2021-06-14 1,536.39 1,544.41 1,528.61 1,528.61 0.1M
2021-06-11 1,540.46 1,548.36 1,525.64 1,526.63 0.1M
2021-06-10 1,570.08 1,577.78 1,526.63 1,526.63 0.1M
2021-06-09 1,574.03 1,585.88 1,544.41 1,544.41 0.1M
2021-06-08 1,561.78 1,572.05 1,554.28 1,558.23 0.1M
2021-06-07 1,544.37 1,560.20 1,536.51 1,552.30 0.2M
2021-06-04 1,537.49 1,542.43 1,531.40 1,536.51 0.1M
2021-06-03 1,544.41 1,544.41 1,532.56 1,532.56 0.3M
2021-06-02 1,536.51 1,542.43 1,530.58 1,536.51 0.2M
2021-06-01 1,506.88 1,536.51 1,501.94 1,530.58 0.2M
2021-05-28 1,508.86 1,508.86 1,497.01 1,502.93 0.3M
2021-05-27 1,488.44 1,498.98 1,481.21 1,495.03 0.3M
2021-05-26 1,485.75 1,502.93 1,483.18 1,483.18 0.2M
2021-05-25 1,467.66 1,498.98 1,467.66 1,475.28 0.2M
2021-05-24 1,497.99 1,510.83 1,469.36 1,471.33 0.3M
2021-05-21 1,500.96 1,510.83 1,491.08 1,493.06 0.2M
2021-05-20 1,514.78 1,520.71 1,501.06 1,504.91 0.1M
2021-05-19 1,493.06 1,520.71 1,489.70 1,508.86 0.1M
2021-05-18 1,516.76 1,532.56 1,500.96 1,506.88 0.1M
2021-05-17 1,498.39 1,514.78 1,497.01 1,506.88 0.1M
2021-05-14 1,493.29 1,514.78 1,493.06 1,506.88 0.1M
2021-05-13 1,502.93 1,506.88 1,471.33 1,493.06 0.1M
2021-05-12 1,505.45 1,522.68 1,493.09 1,504.91 0.3M
2021-05-11 1,510.83 1,518.73 1,493.06 1,495.03 0.1M
2021-05-10 1,520.71 1,528.61 1,516.22 1,526.63 0.1M
2021-05-07 1,502.93 1,520.71 1,502.93 1,520.71 0.2M
2021-05-06 1,483.58 1,508.86 1,482.79 1,502.93 0.1M
2021-05-05 1,481.21 1,498.98 1,477.26 1,487.13 0.2M
2021-05-04 1,485.16 1,498.98 1,476.07 1,477.26 0.1M
2021-04-30 1,490.45 1,498.98 1,465.43 1,479.23 0.1M
2021-04-29 1,508.18 1,518.73 1,485.16 1,489.11 0.1M
2021-04-28 1,521.20 1,525.64 1,504.00 1,510.83 0.1M
2021-04-27 1,527.95 1,530.58 1,517.79 1,520.71 0.1M
2021-04-26 1,513.52 1,528.61 1,498.80 1,520.71 0.1M
2021-04-23 1,499.79 1,516.76 1,499.08 1,510.83 0.1M
2021-04-22 1,492.56 1,510.83 1,486.18 1,500.96 0.2M
2021-04-21 1,493.06 1,500.96 1,489.11 1,489.11 0.1M
2021-04-20 1,515.89 1,520.71 1,489.11 1,493.06 0.2M
2021-04-19 1,527.03 1,528.61 1,512.81 1,512.81 0.2M
2021-04-16 1,529.59 1,530.58 1,518.73 1,518.73 0.2M
2021-04-15 1,538.97 1,539.45 1,518.73 1,522.68 0.3M
2021-04-14 1,529.16 1,540.46 1,522.68 1,528.61 0.3M
2021-04-13 1,538.48 1,548.36 1,522.68 1,528.61 0.1M
2021-04-12 1,541.27 1,550.33 1,538.48 1,542.43 0.1M
2021-04-09 1,520.71 1,550.33 1,520.71 1,544.41 0.1M
2021-04-08 1,530.58 1,536.51 1,506.88 1,526.63 0.2M
2021-04-07 1,524.61 1,528.61 1,507.11 1,516.76 0.2M
2021-04-06 1,491.08 1,526.63 1,491.08 1,510.83 0.2M
2021-04-01 1,491.08 1,491.08 1,470.89 1,473.31 0.2M
2021-03-31 1,479.23 1,487.13 1,475.28 1,483.18 0.2M
2021-03-30 1,467.38 1,497.80 1,467.38 1,473.31 0.2M
2021-03-29 1,470.60 1,493.06 1,463.43 1,473.31 0.2M
2021-03-26 1,455.53 1,467.38 1,452.57 1,461.46 0.1M
2021-03-25 1,454.51 1,455.53 1,437.76 1,455.53 0.1M
2021-03-24 1,433.81 1,457.06 1,433.81 1,453.56 0.1M
2021-03-23 1,450.56 1,450.56 1,435.78 1,447.63 0.1M
2021-03-22 1,447.63 1,453.56 1,436.60 1,453.56 0.2M
2021-03-19 1,451.58 1,463.43 1,447.63 1,451.58 0.3M
2021-03-18 1,457.51 1,477.26 1,451.58 1,469.36 0.3M
2021-03-17 1,471.33 1,471.33 1,451.58 1,465.41 0.2M
2021-03-16 1,452.45 1,479.23 1,445.66 1,473.31 0.2M
2021-03-15 1,433.81 1,459.48 1,421.96 1,457.51 0.2M
2021-03-12 1,425.91 1,442.38 1,419.98 1,431.83 0.1M
2021-03-11 1,431.83 1,451.09 1,425.91 1,443.68 0.3M
2021-03-10 1,408.13 1,431.83 1,388.38 1,431.83 0.2M
2021-03-09 1,390.36 1,412.08 1,388.38 1,412.08 0.2M
2021-03-08 1,386.19 1,392.33 1,360.74 1,392.33 0.2M
2021-03-05 1,374.56 1,392.33 1,366.66 1,366.66 0.2M
2021-03-04 1,376.54 1,390.36 1,368.64 1,386.41 0.3M
2021-03-03 1,352.84 1,386.41 1,344.94 1,386.41 0.3M
2021-03-02 1,357.30 1,369.43 1,344.94 1,352.84 0.3M
2021-03-01 1,350.86 1,370.61 1,339.01 1,370.61 0.3M
2021-02-26 1,312.90 1,342.96 1,309.39 1,335.06 0.3M
2021-02-25 1,315.31 1,333.09 1,315.31 1,333.09 0.1M
2021-02-24 1,263.96 1,325.19 1,263.96 1,325.19 0.3M
2021-02-23 1,250.14 1,283.85 1,250.14 1,283.71 0.4M
2021-02-22 1,236.25 1,256.06 1,233.35 1,254.09 0.2M
2021-02-19 1,215.82 1,242.24 1,214.59 1,242.24 0.1M
2021-02-18 1,230.39 1,248.16 1,218.54 1,226.44 0.2M
2021-02-17 1,258.04 1,258.04 1,230.39 1,230.39 0.1M
2021-02-16 1,252.11 1,275.81 1,244.21 1,254.09 0.1M
2021-02-15 1,218.54 1,252.11 1,212.61 1,252.11 0.2M
2021-02-12 1,212.61 1,222.49 1,202.74 1,210.64 0.2M
2021-02-11 1,238.29 1,238.29 1,214.59 1,216.56 0.1M
2021-02-10 1,261.99 1,261.99 1,246.19 1,246.19 0.1M
2021-02-09 1,254.09 1,260.01 1,242.24 1,256.06 0.1M
2021-02-08 1,253.10 1,254.11 1,236.31 1,250.14 0.1M
2021-02-05 1,221.98 1,261.99 1,217.38 1,258.04 0.2M
2021-02-04 1,205.35 1,232.36 1,204.71 1,220.51 0.1M
2021-02-03 1,206.69 1,212.61 1,198.45 1,210.64 0.3M
2021-02-02 1,186.94 1,204.66 1,184.97 1,198.79 0.1M
2021-02-01 1,171.14 1,190.89 1,171.14 1,190.89 0.3M
2021-01-29 1,165.22 1,177.07 1,159.29 1,175.09 0.1M
2021-01-28 1,161.74 1,182.99 1,151.79 1,182.99 0.1M
2021-01-27 1,181.81 1,186.94 1,171.14 1,177.07 0.1M
2021-01-26 1,183.58 1,200.77 1,175.09 1,181.02 0.1M
2021-01-25 1,206.69 1,214.59 1,175.09 1,175.09 0.2M
2021-01-22 1,223.48 1,223.48 1,190.89 1,190.89 0.2M
2021-01-21 1,221.06 1,228.41 1,212.61 1,212.61 0.1M
2021-01-20 1,204.56 1,226.44 1,198.79 1,212.61 0.1M
2021-01-19 1,196.82 1,232.36 1,190.89 1,192.87 0.1M
2021-01-18 1,191.68 1,208.66 1,184.97 1,184.97 0.2M
2021-01-15 1,198.79 1,214.59 1,180.03 1,184.97 0.1M
2021-01-14 1,187.41 1,214.59 1,187.41 1,200.77 0.1M
2021-01-13 1,204.71 1,212.61 1,184.97 1,184.97 0.1M
2021-01-12 1,218.54 1,218.54 1,200.77 1,202.74 0.1M
2021-01-11 1,244.21 1,248.16 1,206.69 1,206.69 0.2M
2021-01-08 1,224.46 1,254.03 1,210.64 1,238.29 0.2M
2021-01-07 1,226.44 1,230.39 1,208.86 1,218.54 0.2M
2021-01-06 1,214.59 1,222.49 1,208.27 1,220.51 0.1M
2021-01-05 1,216.56 1,224.46 1,194.63 1,208.66 0.2M
2021-01-04 1,236.31 1,240.26 1,216.56 1,216.56 0.1M