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
2022-12-30 460.50 462.18 459.50 462.00 0.1M
2022-12-29 457.12 463.00 448.80 463.00 0.0M
2022-12-28 456.00 459.00 448.92 458.00 0.1M
2022-12-23 443.40 458.00 443.40 458.00 0.0M
2022-12-22 453.80 460.00 449.00 452.00 0.1M
2022-12-21 454.63 459.00 449.47 458.00 0.1M
2022-12-20 452.78 465.00 447.00 453.00 0.1M
2022-12-19 451.18 456.00 451.18 454.50 0.1M
2022-12-16 473.00 473.00 451.50 454.50 0.0M
2022-12-15 460.00 469.00 459.68 464.00 0.1M
2022-12-14 463.40 473.50 463.40 472.00 0.1M
2022-12-13 456.50 473.00 456.00 472.00 0.1M
2022-12-12 460.00 463.91 458.30 463.00 0.1M
2022-12-09 465.00 477.00 460.50 460.50 0.1M
2022-12-08 474.97 474.97 458.00 458.00 0.1M
2022-12-07 472.59 479.50 472.50 474.00 0.1M
2022-12-06 476.96 480.00 470.00 476.00 0.1M
2022-12-05 477.72 479.50 474.50 479.25 0.1M
2022-12-02 467.80 479.16 467.80 478.00 0.0M
2022-12-01 476.50 477.50 465.50 476.50 0.1M
2022-11-30 476.00 481.50 471.00 471.00 0.1M
2022-11-29 467.68 477.68 467.68 476.50 0.1M
2022-11-28 474.00 477.50 467.50 474.50 0.1M
2022-11-25 468.78 480.50 468.78 478.00 0.0M
2022-11-24 468.18 478.50 468.18 476.00 0.1M
2022-11-23 476.50 480.50 474.00 475.00 0.1M
2022-11-22 475.50 480.00 474.00 479.00 0.1M
2022-11-21 474.10 477.00 464.90 477.00 0.1M
2022-11-18 466.00 471.90 463.50 463.50 0.2M
2022-11-17 466.90 474.77 464.50 469.00 0.0M
2022-11-16 470.98 474.40 465.69 468.00 0.1M
2022-11-15 476.43 476.43 467.00 472.25 0.1M
2022-11-14 470.38 477.50 457.18 477.50 0.1M
2022-11-11 452.40 485.34 452.40 471.00 0.2M
2022-11-10 441.82 462.00 440.72 460.50 0.1M
2022-11-09 433.80 445.00 433.80 444.00 0.1M
2022-11-08 431.29 444.00 431.29 443.50 0.1M
2022-11-07 433.96 443.72 433.73 443.00 0.1M
2022-11-04 442.96 442.96 433.85 438.50 0.0M
2022-11-03 439.00 439.20 416.66 435.00 0.1M
2022-11-02 430.00 439.50 430.00 439.00 0.1M
2022-11-01 421.13 441.91 421.13 440.00 0.2M
2022-10-31 418.59 430.00 411.50 418.50 0.2M
2022-10-28 415.00 418.00 411.50 418.00 0.0M
2022-10-27 410.00 422.50 401.10 422.50 0.1M
2022-10-26 402.50 419.50 402.50 419.50 0.1M
2022-10-25 390.65 413.00 390.65 410.00 0.1M
2022-10-24 393.40 401.56 391.50 401.50 0.1M
2022-10-21 395.90 403.50 390.00 402.00 0.4M
2022-10-20 408.06 412.00 394.00 402.00 0.1M
2022-10-19 407.48 407.84 397.66 399.50 0.1M
2022-10-18 402.30 409.00 399.70 409.00 0.0M
2022-10-17 395.40 404.95 395.40 404.50 0.1M
2022-10-14 394.90 404.00 394.90 395.50 0.1M
2022-10-13 392.10 404.10 391.61 395.00 0.0M
2022-10-12 402.50 402.50 389.73 397.00 0.1M
2022-10-11 411.77 411.77 393.00 396.00 0.2M
2022-10-10 413.90 413.90 404.68 407.50 0.1M
2022-10-07 413.54 426.08 407.00 409.00 0.1M
2022-10-06 422.00 424.00 415.44 424.00 0.1M
2022-10-05 416.50 429.00 416.35 422.00 0.1M
2022-10-04 418.29 429.11 418.29 428.50 0.0M
2022-10-03 405.88 418.50 404.00 418.50 0.1M
2022-09-30 399.90 409.00 397.78 406.00 0.1M
2022-09-29 406.90 411.50 397.50 397.50 0.3M
2022-09-28 413.78 423.67 390.00 410.00 0.2M
2022-09-27 413.00 422.30 413.00 416.00 0.4M
2022-09-26 422.40 429.50 410.00 418.00 0.3M
2022-09-23 430.30 432.75 420.23 420.50 0.1M
2022-09-22 436.15 436.15 429.21 434.00 0.1M
2022-09-21 432.70 440.50 432.70 435.50 0.2M
2022-09-20 448.00 454.50 436.00 436.00 0.1M
2022-09-16 445.44 445.50 438.00 445.00 0.1M
2022-09-15 443.00 447.50 443.00 444.00 0.2M
2022-09-14 455.00 455.00 442.13 447.00 0.1M
2022-09-13 456.40 462.50 455.00 455.00 0.2M
2022-09-12 445.00 464.00 440.00 464.00 0.2M
2022-09-09 445.30 454.41 441.00 450.50 0.1M
2022-09-08 442.03 450.00 437.35 450.00 0.1M
2022-09-07 441.58 444.50 438.43 442.00 0.1M
2022-09-06 450.73 459.50 443.00 443.50 0.1M
2022-09-05 455.12 460.58 440.00 444.00 0.2M
2022-09-02 463.10 465.50 456.63 461.50 0.1M
2022-09-01 478.40 478.40 456.00 465.00 0.2M
2022-08-31 486.75 489.50 478.50 482.00 0.1M
2022-08-30 488.85 493.00 480.09 485.00 0.2M
2022-08-26 497.50 498.75 488.00 488.00 0.1M
2022-08-25 495.88 500.31 493.75 496.00 0.1M
2022-08-24 497.00 505.36 490.83 498.00 0.1M
2022-08-23 497.88 505.27 497.88 501.00 0.2M
2022-08-22 504.00 509.09 501.00 502.00 0.1M
2022-08-19 512.89 518.55 506.93 509.00 0.1M
2022-08-18 512.75 520.00 511.88 518.00 0.1M
2022-08-17 524.00 524.00 510.00 516.00 0.2M
2022-08-16 521.00 524.00 511.00 524.00 0.1M
2022-08-15 511.00 520.88 511.00 516.00 0.1M
2022-08-12 513.40 519.00 512.20 516.00 0.1M
2022-08-11 505.61 525.00 505.60 516.00 0.1M
2022-08-10 505.00 519.08 500.00 514.00 0.1M
2022-08-09 515.69 516.20 501.40 510.00 0.1M
2022-08-08 522.88 525.00 509.00 514.00 0.1M
2022-08-05 521.88 521.88 512.50 519.00 0.1M
2022-08-04 514.00 519.00 508.72 516.00 0.1M
2022-08-03 510.15 516.00 509.30 515.00 0.1M
2022-08-02 504.95 516.00 504.95 510.00 0.1M
2022-08-01 507.25 514.00 504.00 513.00 0.1M
2022-07-29 493.72 519.00 493.72 513.00 0.1M
2022-07-28 488.00 496.50 486.68 493.50 0.1M
2022-07-27 481.46 496.00 481.46 496.00 0.1M
2022-07-26 488.36 492.50 481.75 492.50 0.0M
2022-07-25 484.15 494.50 481.54 494.00 0.1M
2022-07-22 477.58 494.33 477.58 492.00 0.1M
2022-07-21 474.00 489.00 474.00 485.50 0.1M
2022-07-20 461.40 480.00 461.40 480.00 0.1M
2022-07-19 457.09 470.50 457.09 468.50 0.1M
2022-07-18 460.69 468.00 459.50 467.50 0.1M
2022-07-15 453.83 462.00 449.50 456.00 0.1M
2022-07-14 455.10 456.68 449.00 449.00 0.0M
2022-07-13 460.36 462.00 456.00 456.00 0.0M
2022-07-12 455.70 464.00 448.65 464.00 0.1M
2022-07-11 456.09 465.00 454.90 462.00 0.1M
2022-07-08 460.02 466.00 458.06 463.00 0.1M
2022-07-07 459.50 463.00 452.76 462.00 0.0M
2022-07-06 451.90 473.00 451.90 459.00 0.1M
2022-07-05 453.58 460.00 445.50 445.50 0.1M
2022-07-04 458.01 458.01 451.00 456.50 0.2M
2022-07-01 455.00 456.00 446.99 451.00 0.2M
2022-06-30 466.00 466.00 444.55 453.00 0.1M
2022-06-29 462.60 470.25 462.60 468.00 0.1M
2022-06-28 464.26 475.00 464.00 475.00 0.2M
2022-06-27 460.10 472.00 456.25 471.00 0.2M
2022-06-24 456.50 467.02 453.00 467.00 0.3M
2022-06-23 457.49 464.08 450.00 459.50 0.3M
2022-06-22 463.03 467.50 457.93 467.50 0.1M
2022-06-21 461.23 472.57 460.78 472.00 0.1M
2022-06-20 467.83 471.00 462.25 466.00 0.1M
2022-06-17 462.03 470.00 459.28 470.00 0.2M
2022-06-16 479.08 491.00 462.31 465.00 0.1M
2022-06-15 476.50 490.50 476.50 487.50 0.1M
2022-06-14 488.00 517.00 478.00 478.00 0.1M
2022-06-13 501.92 505.00 486.20 488.00 0.0M
2022-06-10 510.00 515.00 502.00 502.00 0.3M
2022-06-09 521.80 529.00 512.00 512.00 0.2M
2022-06-08 539.80 540.61 525.00 525.00 0.6M
2022-06-07 534.75 543.94 534.75 540.00 0.1M
2022-06-06 531.50 547.00 531.50 546.00 0.1M
2022-06-01 533.50 536.67 531.00 533.00 0.3M
2022-05-31 531.08 539.00 531.00 536.00 0.1M
2022-05-30 524.00 537.95 518.88 534.00 0.1M
2022-05-27 507.35 521.00 507.35 520.00 0.1M
2022-05-26 499.23 513.00 496.53 513.00 0.2M
2022-05-25 499.45 505.30 493.72 505.00 0.1M
2022-05-24 505.52 506.30 493.00 503.00 0.1M
2022-05-23 504.20 508.00 487.44 507.00 0.2M
2022-05-20 493.59 525.00 493.59 505.00 0.2M
2022-05-19 512.00 512.00 492.00 493.00 0.1M
2022-05-18 514.00 514.00 506.11 510.00 0.1M
2022-05-17 509.20 516.00 506.32 514.00 0.1M
2022-05-16 504.12 511.00 503.93 509.00 0.1M
2022-05-13 495.50 511.00 490.50 509.00 0.2M
2022-05-12 498.00 506.00 482.50 490.00 0.2M
2022-05-11 503.85 507.00 498.78 505.00 0.1M
2022-05-10 495.16 506.00 490.00 501.00 0.2M
2022-05-09 514.25 517.88 495.00 500.00 0.1M
2022-05-06 540.00 544.41 518.00 518.00 0.2M
2022-05-05 548.42 552.92 538.00 544.00 0.2M
2022-05-04 556.50 560.00 540.00 544.00 0.2M
2022-05-03 572.00 572.00 557.00 562.00 0.1M
2022-04-29 567.62 576.00 560.00 569.00 0.2M
2022-04-28 561.94 570.00 559.66 567.00 0.1M
2022-04-27 569.26 571.00 558.25 565.00 0.2M
2022-04-26 575.04 580.00 566.03 573.00 0.2M
2022-04-25 581.54 581.54 568.50 573.00 0.1M
2022-04-22 587.45 593.00 584.00 589.00 0.1M
2022-04-21 589.12 598.00 589.12 596.00 0.1M
2022-04-20 589.76 596.00 586.03 596.00 0.2M
2022-04-19 595.02 596.25 582.99 591.00 0.1M
2022-04-14 590.10 598.00 590.10 597.00 0.1M
2022-04-13 599.00 599.00 590.00 592.00 0.1M
2022-04-12 591.97 603.04 590.00 596.00 0.2M
2022-04-11 594.52 597.64 592.00 597.00 0.2M
2022-04-08 597.42 597.42 590.00 597.00 0.1M
2022-04-07 598.00 601.00 591.11 592.00 0.2M
2022-04-06 597.89 607.00 591.02 595.00 0.2M
2022-04-05 600.50 604.00 597.00 602.00 0.2M
2022-04-04 600.11 608.80 597.00 604.00 0.2M
2022-04-01 585.00 597.00 585.00 596.00 0.2M
2022-03-31 587.46 610.00 582.00 595.00 0.3M
2022-03-30 583.88 588.75 575.12 584.00 0.1M
2022-03-29 573.31 588.00 572.00 588.00 0.1M
2022-03-28 577.02 577.86 568.00 570.00 1.6M
2022-03-25 585.22 586.00 574.00 576.00 0.2M
2022-03-24 590.00 590.00 579.00 580.00 0.6M
2022-03-23 594.00 602.42 580.00 594.00 1.0M
2022-03-22 592.00 593.20 585.84 592.00 1.4M
2022-03-21 585.67 595.00 582.92 595.00 0.2M
2022-03-18 600.00 600.00 584.03 590.00 1.8M
2022-03-17 587.00 600.00 587.00 590.00 0.8M
2022-03-16 569.83 603.00 565.00 597.00 0.1M
2022-03-15 571.50 571.50 561.83 569.00 0.1M
2022-03-14 569.64 581.00 566.35 575.00 0.1M
2022-03-11 566.22 576.00 557.11 570.00 0.1M
2022-03-10 550.48 569.00 550.48 566.00 0.1M
2022-03-09 562.00 562.00 551.00 561.00 0.1M
2022-03-08 517.00 543.11 517.00 542.00 0.1M
2022-03-07 550.00 556.00 511.00 529.00 0.4M
2022-03-04 593.19 597.00 550.00 559.00 0.5M
2022-03-03 598.00 599.79 590.00 596.00 0.2M
2022-03-02 592.03 602.00 592.03 601.00 0.1M
2022-03-01 605.75 613.00 596.00 596.00 0.1M
2022-02-28 610.00 619.00 593.00 608.00 0.2M
2022-02-25 599.00 617.00 599.00 600.00 0.1M
2022-02-24 608.00 608.00 586.00 590.00 0.1M
2022-02-23 618.42 621.16 614.00 618.00 0.1M
2022-02-22 606.10 621.35 606.09 618.00 0.1M
2022-02-21 623.03 634.00 612.10 620.00 0.2M
2022-02-18 640.10 643.00 626.05 630.00 0.1M
2022-02-17 640.47 646.00 635.00 646.00 0.1M
2022-02-16 645.48 646.00 636.00 646.00 0.1M
2022-02-15 627.66 646.25 627.66 642.00 0.1M
2022-02-14 642.00 648.64 628.30 634.00 0.1M
2022-02-11 644.00 653.00 643.00 653.00 0.0M
2022-02-10 653.00 654.44 648.74 653.00 0.1M
2022-02-09 648.95 660.00 648.95 660.00 0.1M
2022-02-08 654.15 658.00 645.88 649.00 0.1M
2022-02-07 655.79 668.00 651.31 654.00 0.1M
2022-02-04 670.45 672.40 652.00 658.00 0.1M
2022-02-03 668.38 670.00 661.00 661.00 0.2M
2022-02-02 660.90 675.19 652.06 672.00 0.1M
2022-02-01 659.00 668.00 659.00 659.00 0.1M
2022-01-31 647.32 656.00 644.00 656.00 0.1M
2022-01-28 653.03 656.00 633.00 645.00 0.2M
2022-01-27 646.61 656.00 640.00 656.00 0.1M
2022-01-26 648.12 662.00 647.00 662.00 0.1M
2022-01-25 656.61 664.00 649.00 657.00 0.0M
2022-01-24 681.00 684.00 644.00 646.00 0.3M
2022-01-21 691.00 696.12 680.00 680.00 0.1M
2022-01-20 704.75 707.00 695.58 703.00 0.1M
2022-01-19 709.00 709.00 693.23 700.00 0.1M
2022-01-18 712.33 714.00 702.50 703.00 0.1M
2022-01-17 713.71 726.00 709.55 722.00 0.1M
2022-01-14 720.64 723.54 707.00 707.00 0.1M
2022-01-13 740.00 740.00 720.00 720.00 0.1M
2022-01-12 738.23 739.99 730.00 731.00 0.1M
2022-01-11 736.64 741.00 730.00 730.00 0.1M
2022-01-10 756.25 756.25 730.00 730.00 0.1M
2022-01-07 750.77 760.00 746.00 751.00 0.1M
2022-01-06 759.85 765.72 745.00 745.00 0.1M
2022-01-05 775.72 775.72 757.00 771.00 0.1M
2022-01-04 770.89 780.00 760.63 776.00 0.2M