Abrdn UK Smaller Companies Growth Trust PLC (AUSC)

AUSC
🏛️ イギリス →
509.00
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
2021-12-31 754.54 767.00 754.54 763.00 0.0M
2021-12-30 745.16 767.00 745.16 766.00 0.1M
2021-12-29 747.16 760.00 743.88 760.00 0.1M
2021-12-24 738.76 746.70 724.00 746.00 0.0M
2021-12-23 734.08 752.00 734.00 752.00 0.0M
2021-12-22 730.84 738.67 728.80 735.00 0.1M
2021-12-21 724.00 730.60 724.00 730.00 0.1M
2021-12-20 718.32 730.00 708.00 723.00 0.0M
2021-12-17 721.36 732.00 719.13 728.00 0.1M
2021-12-16 730.92 731.27 724.00 731.00 0.1M
2021-12-15 720.00 729.00 716.00 725.00 0.1M
2021-12-14 721.00 730.00 716.08 722.00 0.2M
2021-12-13 735.57 745.36 719.00 719.00 0.1M
2021-12-10 730.70 748.00 730.18 738.00 0.1M
2021-12-09 742.48 748.79 728.00 740.00 0.2M
2021-12-08 728.84 746.00 728.84 742.00 0.1M
2021-12-07 724.00 738.00 724.00 737.00 0.2M
2021-12-06 718.71 726.98 717.88 723.00 0.1M
2021-12-03 722.17 725.00 716.00 720.00 0.1M
2021-12-02 714.00 721.00 710.00 718.00 0.2M
2021-12-01 724.32 724.32 708.80 720.00 0.2M
2021-11-30 716.26 720.00 702.12 720.00 0.1M
2021-11-29 712.66 724.36 712.00 723.00 0.1M
2021-11-26 720.00 720.00 696.09 706.00 0.1M
2021-11-25 722.36 731.00 722.36 730.00 0.1M
2021-11-24 729.78 730.98 718.64 721.00 0.1M
2021-11-23 728.50 730.18 721.18 726.00 0.2M
2021-11-22 721.76 739.00 721.76 728.00 0.1M
2021-11-19 732.15 734.50 724.29 727.00 0.1M
2021-11-18 738.00 746.00 728.41 730.00 0.1M
2021-11-17 735.00 748.00 735.00 737.00 0.1M
2021-11-16 744.00 750.00 739.75 750.00 0.1M
2021-11-15 739.75 748.00 739.75 744.00 0.1M
2021-11-12 736.50 746.94 732.89 746.00 0.1M
2021-11-11 738.00 746.00 730.00 746.00 0.1M
2021-11-10 738.86 745.00 730.00 736.00 0.1M
2021-11-09 731.48 740.00 729.29 738.00 0.1M
2021-11-08 733.11 737.00 730.00 734.00 0.1M
2021-11-05 739.10 743.00 731.00 733.00 0.1M
2021-11-04 740.19 744.25 737.00 737.00 0.1M
2021-11-03 745.00 746.00 733.00 740.00 0.1M
2021-11-02 736.27 747.00 736.27 747.00 0.1M
2021-11-01 730.37 750.00 730.37 746.00 0.1M
2021-10-29 734.36 738.00 729.21 733.00 0.2M
2021-10-28 731.70 743.00 730.00 743.50 0.1M
2021-10-27 735.31 744.00 732.00 732.00 0.1M
2021-10-26 732.59 743.00 732.50 742.00 0.3M
2021-10-25 734.61 740.70 728.08 740.00 0.2M
2021-10-22 730.48 741.00 727.10 741.00 0.1M
2021-10-21 727.72 738.69 726.00 726.00 0.1M
2021-10-20 740.00 742.00 729.55 742.00 0.1M
2021-10-19 726.20 735.26 726.00 735.00 0.1M
2021-10-18 730.95 736.00 721.19 726.00 0.1M
2021-10-15 715.50 738.00 715.50 734.00 0.1M
2021-10-14 719.40 724.00 713.00 723.00 0.2M
2021-10-13 703.65 713.35 700.20 712.00 0.1M
2021-10-12 704.44 710.00 696.00 707.00 0.1M
2021-10-11 708.59 717.00 706.00 708.00 0.1M
2021-10-08 720.57 722.00 707.00 711.00 0.1M
2021-10-07 711.63 714.00 706.36 712.00 0.1M
2021-10-06 716.00 718.00 700.01 710.00 0.1M
2021-10-05 711.11 720.00 706.76 717.00 0.2M
2021-10-04 725.57 725.57 704.14 709.00 0.3M
2021-10-01 732.00 736.00 717.00 717.00 0.1M
2021-09-30 734.00 740.00 728.93 735.00 0.1M
2021-09-29 725.88 741.00 724.81 739.00 0.2M
2021-09-28 749.18 749.18 725.00 732.00 0.2M
2021-09-27 755.70 758.25 741.00 745.00 0.1M
2021-09-24 754.79 758.00 745.00 748.00 0.3M
2021-09-23 758.00 766.60 752.91 753.00 0.1M
2021-09-22 767.00 774.00 758.00 759.00 0.2M
2021-09-21 766.00 773.00 756.00 766.00 0.1M
2021-09-20 782.00 782.00 756.00 762.00 0.1M
2021-09-17 775.05 786.19 763.00 784.00 0.6M
2021-09-16 766.76 775.00 764.00 768.00 0.1M
2021-09-15 773.00 779.20 764.00 764.00 0.1M
2021-09-14 778.76 786.25 776.00 776.00 0.2M
2021-09-13 782.00 786.00 776.26 779.00 0.1M
2021-09-10 781.98 781.98 774.57 779.00 0.1M
2021-09-09 774.54 781.25 771.47 776.00 0.1M
2021-09-08 779.49 782.00 774.26 782.00 0.1M
2021-09-07 786.23 786.37 772.00 772.00 0.1M
2021-09-06 782.23 787.40 779.00 779.00 0.1M
2021-09-03 776.00 787.22 776.00 776.00 0.1M
2021-09-02 781.21 785.00 766.00 766.00 0.1M
2021-09-01 773.00 782.00 766.00 782.00 0.1M
2021-08-31 771.10 780.44 769.79 773.00 0.1M
2021-08-27 766.04 775.00 766.04 774.00 0.2M
2021-08-26 767.20 771.00 765.00 767.00 0.1M
2021-08-25 765.00 772.38 762.20 770.00 0.2M
2021-08-24 761.02 768.00 761.02 767.50 0.2M
2021-08-23 761.02 767.00 758.76 763.00 0.2M
2021-08-20 760.40 766.86 758.00 758.00 0.1M
2021-08-19 765.75 769.00 760.00 760.00 0.1M
2021-08-18 758.92 769.00 752.96 766.00 0.1M
2021-08-17 747.79 760.00 747.79 759.50 0.1M
2021-08-16 749.78 755.00 744.93 755.00 0.1M
2021-08-13 746.68 755.00 746.00 755.00 0.1M
2021-08-12 744.70 750.00 743.00 750.00 0.1M
2021-08-11 742.00 746.73 738.92 746.00 0.1M
2021-08-10 736.98 742.00 732.00 739.00 0.2M
2021-08-09 727.54 739.00 727.00 736.00 0.1M
2021-08-06 729.00 735.00 729.00 732.00 0.1M
2021-08-05 727.07 736.00 725.00 736.00 0.2M
2021-08-04 727.26 733.00 726.00 728.50 0.2M
2021-08-03 725.26 732.00 725.00 728.50 0.3M
2021-08-02 710.52 730.00 709.00 730.00 0.2M
2021-07-30 710.55 717.00 706.00 714.00 0.1M
2021-07-29 708.17 715.00 708.17 713.00 0.1M
2021-07-28 703.02 710.67 703.01 709.50 0.1M
2021-07-27 708.71 710.00 694.00 705.00 0.1M
2021-07-26 703.02 710.50 703.00 710.50 0.1M
2021-07-23 702.52 710.00 702.52 707.00 0.1M
2021-07-22 695.26 710.00 695.26 706.00 0.2M
2021-07-21 689.00 698.00 684.75 692.00 0.2M
2021-07-20 689.00 697.00 686.00 689.00 0.1M
2021-07-19 695.00 696.00 679.50 690.00 0.2M
2021-07-16 694.72 699.00 694.60 695.00 0.1M
2021-07-15 704.71 707.00 693.00 693.00 0.2M
2021-07-14 708.00 711.00 702.00 702.00 0.2M
2021-07-13 706.45 713.00 703.00 710.00 0.2M
2021-07-12 704.52 710.00 700.00 700.00 0.1M
2021-07-09 706.98 709.00 702.04 709.00 0.1M
2021-07-08 715.00 717.00 701.00 701.00 0.1M
2021-07-07 709.74 718.00 706.70 716.00 0.1M
2021-07-06 705.44 712.00 703.00 711.00 0.1M
2021-07-05 709.00 709.00 703.00 709.00 0.1M
2021-07-02 700.56 706.00 696.00 705.00 0.1M
2021-07-01 700.51 708.00 692.00 698.00 0.1M
2021-06-30 703.49 706.00 697.97 698.00 0.1M
2021-06-29 694.07 705.00 694.07 704.00 0.1M
2021-06-28 697.90 701.00 694.62 700.00 0.2M
2021-06-25 699.74 701.00 691.92 693.00 0.1M
2021-06-24 691.14 704.00 691.14 696.00 0.1M
2021-06-23 685.50 700.00 685.00 700.00 0.1M
2021-06-22 676.93 687.00 674.45 686.00 0.2M
2021-06-21 683.00 683.00 675.00 677.00 0.1M
2021-06-18 690.00 692.00 680.00 683.00 0.2M
2021-06-17 688.00 688.00 680.00 686.50 0.3M
2021-06-16 689.85 695.00 688.00 688.00 0.1M
2021-06-15 691.90 693.12 689.58 693.00 0.1M
2021-06-14 686.73 694.00 682.00 693.00 0.1M
2021-06-11 681.75 688.00 678.15 686.00 0.1M
2021-06-10 686.73 688.00 680.00 680.00 0.1M
2021-06-09 691.49 693.00 683.00 683.00 0.1M
2021-06-08 693.69 695.00 689.00 694.00 0.1M
2021-06-07 687.60 692.90 686.18 692.00 0.1M
2021-06-04 684.25 693.00 682.00 691.50 0.2M
2021-06-03 686.49 687.91 680.00 686.00 0.2M
2021-06-02 686.00 686.00 680.00 685.00 0.2M
2021-06-01 680.00 686.00 671.80 684.00 0.1M
2021-05-28 673.52 680.00 673.52 680.00 0.1M
2021-05-27 671.80 681.00 671.80 673.00 0.1M
2021-05-26 667.77 680.03 667.04 673.00 0.2M
2021-05-25 661.14 672.67 661.14 670.00 0.1M
2021-05-24 659.60 666.00 658.01 663.50 0.1M
2021-05-21 659.69 669.00 657.00 657.00 0.1M
2021-05-20 655.00 661.00 654.07 659.00 0.1M
2021-05-19 651.74 660.00 650.00 660.00 0.1M
2021-05-18 652.29 657.00 650.00 652.00 0.1M
2021-05-17 650.00 657.00 649.62 654.00 0.1M
2021-05-14 641.62 666.93 641.62 647.00 0.1M
2021-05-13 651.23 651.23 640.00 640.00 0.1M
2021-05-12 648.26 654.00 646.00 646.00 0.8M
2021-05-11 661.52 666.00 646.00 648.50 0.2M
2021-05-10 665.20 666.00 657.64 659.00 0.1M
2021-05-07 658.77 667.00 657.00 657.00 0.1M
2021-05-06 658.52 662.95 657.00 657.00 0.1M
2021-05-05 662.93 665.00 656.00 656.00 0.1M
2021-05-04 657.35 668.18 656.00 656.00 0.2M
2021-04-30 661.26 662.54 649.00 658.00 0.3M
2021-04-29 665.59 683.71 656.00 656.00 0.2M
2021-04-28 659.22 668.00 658.00 661.00 0.2M
2021-04-27 659.25 664.00 656.00 656.00 0.1M
2021-04-26 653.62 661.00 653.00 656.00 0.1M
2021-04-23 651.52 658.00 650.50 653.00 0.3M
2021-04-22 643.92 656.00 643.00 650.00 0.3M
2021-04-21 644.65 653.00 640.00 648.00 0.1M
2021-04-20 644.69 659.00 644.69 648.00 0.1M
2021-04-19 651.98 654.00 647.00 649.00 0.2M
2021-04-16 645.96 653.00 645.00 648.00 1.4M
2021-04-15 640.00 652.33 640.00 644.00 0.4M
2021-04-14 636.00 651.82 635.61 645.00 0.1M
2021-04-13 631.26 640.00 631.00 640.00 0.2M
2021-04-12 635.96 637.56 630.00 630.00 0.3M
2021-04-09 631.23 637.75 630.00 634.00 0.2M
2021-04-08 623.57 630.00 614.00 628.00 0.4M
2021-04-07 609.28 622.50 609.26 619.50 0.2M
2021-04-06 607.70 616.00 600.50 612.00 0.3M
2021-04-01 597.24 609.00 594.00 603.00 0.2M
2021-03-31 599.98 602.00 594.00 596.00 0.2M
2021-03-30 598.49 604.00 595.52 601.00 0.1M
2021-03-29 598.00 604.00 590.00 598.00 0.4M
2021-03-26 589.52 598.00 588.00 596.00 0.4M
2021-03-25 592.88 594.00 584.00 590.00 0.3M
2021-03-24 589.50 598.00 589.01 592.00 0.2M
2021-03-23 586.76 592.00 566.93 588.00 0.2M
2021-03-22 586.00 592.00 578.60 586.00 0.4M
2021-03-19 580.00 588.00 579.52 588.00 0.1M
2021-03-18 582.78 592.00 582.00 582.00 0.1M
2021-03-17 590.53 595.48 582.00 582.00 0.2M
2021-03-16 590.53 596.00 585.11 594.00 0.2M
2021-03-15 586.00 598.00 586.00 586.00 0.1M
2021-03-12 590.00 598.00 588.00 588.00 0.1M
2021-03-11 584.00 596.00 584.00 592.00 0.2M
2021-03-10 594.97 598.00 584.00 584.00 0.1M
2021-03-09 589.03 598.00 581.54 590.00 0.1M
2021-03-08 590.16 592.00 584.00 584.00 0.1M
2021-03-05 592.53 600.00 586.00 586.00 0.1M
2021-03-04 595.03 600.00 590.00 594.00 0.1M
2021-03-03 604.49 610.00 593.65 596.00 0.4M
2021-03-02 599.20 606.18 598.00 600.00 0.2M
2021-03-01 600.90 610.00 594.53 596.00 0.1M
2021-02-26 593.00 600.00 592.00 592.00 0.1M
2021-02-25 604.00 608.00 590.94 592.00 0.2M
2021-02-24 590.00 604.00 590.00 598.00 0.1M
2021-02-23 604.00 604.00 590.00 596.00 0.1M
2021-02-22 588.00 604.00 588.00 597.00 0.1M
2021-02-19 592.00 602.00 591.34 598.00 0.1M
2021-02-18 606.00 608.00 592.00 592.00 0.1M
2021-02-17 604.00 612.00 598.00 601.00 0.2M
2021-02-16 611.20 616.00 600.00 612.00 0.2M
2021-02-15 600.91 618.00 598.00 607.00 0.2M
2021-02-12 606.00 610.00 598.00 606.00 0.0M
2021-02-11 612.50 612.50 600.00 600.00 0.1M
2021-02-10 608.00 613.00 608.00 610.00 0.1M
2021-02-09 608.49 612.00 604.00 606.00 0.1M
2021-02-08 608.44 608.44 600.00 600.00 0.0M
2021-02-05 595.56 614.00 594.00 606.00 0.3M
2021-02-04 596.42 601.48 586.00 596.00 0.3M
2021-02-03 600.00 606.00 592.00 592.00 0.1M
2021-02-02 593.48 598.00 587.52 592.00 0.1M
2021-02-01 590.00 606.48 574.66 593.00 0.2M
2021-01-29 582.00 592.00 581.12 584.00 0.1M
2021-01-28 592.02 601.51 592.00 598.00 0.1M
2021-01-27 598.08 610.00 586.00 605.00 0.2M
2021-01-26 596.78 620.00 596.10 601.00 0.1M
2021-01-25 606.96 610.00 596.00 606.00 0.2M
2021-01-22 606.00 613.24 600.00 611.00 0.1M
2021-01-21 586.00 614.00 586.00 614.00 0.1M
2021-01-20 592.47 610.00 592.00 606.00 0.2M
2021-01-19 592.02 600.68 590.00 592.00 0.2M
2021-01-18 602.40 602.40 588.52 591.00 0.2M
2021-01-15 602.02 609.00 596.00 596.00 0.1M
2021-01-14 607.98 610.00 600.00 610.00 0.1M
2021-01-13 606.88 610.05 600.00 604.00 0.1M
2021-01-12 617.98 618.20 598.00 610.00 0.2M
2021-01-11 625.20 630.00 613.00 616.00 0.2M
2021-01-08 622.00 631.98 620.00 626.00 0.1M
2021-01-07 622.00 630.00 620.00 626.00 0.2M
2021-01-06 620.88 631.50 620.00 626.00 0.1M
2021-01-05 620.00 628.00 610.00 620.00 0.1M
2021-01-04 630.80 638.00 620.00 620.00 0.1M