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
2023-12-29 454.50 458.00 451.68 458.00 0.2M
2023-12-28 450.59 454.00 445.00 454.00 0.2M
2023-12-27 445.00 451.00 442.03 447.00 0.1M
2023-12-22 434.76 443.00 434.00 441.50 0.1M
2023-12-21 437.00 441.00 432.50 441.00 0.1M
2023-12-20 436.26 438.50 431.50 438.50 0.2M
2023-12-19 427.72 434.00 425.40 434.00 0.2M
2023-12-18 427.28 432.00 420.00 429.00 0.1M
2023-12-15 429.15 435.00 426.04 435.00 0.2M
2023-12-14 417.26 431.00 417.25 431.00 0.2M
2023-12-13 409.50 418.00 409.50 418.00 0.1M
2023-12-12 412.33 418.50 412.00 418.50 0.2M
2023-12-11 409.00 418.00 409.00 418.00 0.1M
2023-12-08 410.47 417.00 409.98 417.00 0.2M
2023-12-07 408.05 417.00 408.05 415.00 0.1M
2023-12-06 409.84 416.00 409.84 415.00 0.1M
2023-12-05 404.36 414.10 404.36 413.00 0.2M
2023-12-04 407.77 412.00 407.30 410.00 0.4M
2023-12-01 404.25 412.00 404.25 412.00 1.1M
2023-11-30 408.00 412.00 407.50 407.50 0.0M
2023-11-29 409.43 415.50 409.43 414.00 0.3M
2023-11-28 410.23 417.50 408.95 411.00 0.2M
2023-11-27 407.32 414.56 407.32 412.50 0.3M
2023-11-24 412.88 415.00 410.56 414.00 0.2M
2023-11-23 412.81 414.48 409.53 414.00 0.1M
2023-11-22 402.50 414.50 402.50 414.50 0.2M
2023-11-21 412.63 412.63 407.00 410.00 0.2M
2023-11-20 405.88 410.00 404.28 410.00 0.2M
2023-11-17 408.95 408.95 404.00 408.00 0.1M
2023-11-16 407.55 408.50 402.25 406.50 0.2M
2023-11-15 399.35 407.50 398.63 407.50 0.1M
2023-11-14 385.98 397.00 385.50 395.00 0.2M
2023-11-13 386.25 388.94 385.00 388.50 0.0M
2023-11-10 386.45 388.50 381.90 387.00 0.2M
2023-11-09 387.00 391.50 387.00 390.00 0.1M
2023-11-08 385.35 391.50 385.35 389.50 0.2M
2023-11-07 389.78 390.50 386.55 390.00 0.2M
2023-11-06 389.40 392.50 386.10 389.00 0.3M
2023-11-03 386.00 392.00 381.00 391.50 0.3M
2023-11-02 376.25 386.81 376.25 385.00 0.2M
2023-11-01 372.98 379.50 372.35 378.00 0.1M
2023-10-31 371.20 378.00 371.20 376.50 0.1M
2023-10-30 370.00 377.00 370.00 376.00 0.2M
2023-10-27 366.50 372.00 366.00 370.00 0.3M
2023-10-26 370.00 371.50 367.50 370.00 0.2M
2023-10-25 375.02 378.60 371.00 373.00 0.1M
2023-10-24 378.56 384.00 375.50 377.00 0.1M
2023-10-23 382.32 383.50 375.72 379.50 0.2M
2023-10-20 383.13 388.00 378.00 380.00 0.1M
2023-10-19 382.85 385.25 380.50 384.00 0.1M
2023-10-18 394.50 394.50 384.00 384.50 0.1M
2023-10-17 396.00 396.00 385.50 386.50 0.2M
2023-10-16 392.00 392.00 385.50 389.00 0.2M
2023-10-13 392.32 397.00 390.05 395.00 0.1M
2023-10-12 397.44 400.00 393.50 398.00 0.1M
2023-10-11 395.50 397.28 388.50 394.00 0.1M
2023-10-10 395.00 399.50 389.00 399.50 0.2M
2023-10-09 399.50 399.50 388.50 393.50 0.1M
2023-10-06 392.07 397.27 392.00 396.00 0.1M
2023-10-05 393.00 394.50 391.33 394.00 0.2M
2023-10-04 396.00 396.00 388.98 392.00 0.2M
2023-10-03 405.79 414.00 395.60 397.00 0.3M
2023-10-02 411.89 411.89 402.34 405.00 0.2M
2023-09-29 410.73 414.18 409.00 413.50 0.2M
2023-09-28 409.00 410.00 405.00 406.00 0.6M
2023-09-27 415.00 415.50 408.97 410.50 0.2M
2023-09-26 416.50 416.85 412.50 414.50 0.1M
2023-09-25 419.13 421.50 415.05 418.50 0.1M
2023-09-22 420.30 423.05 420.30 422.50 0.2M
2023-09-21 421.20 422.00 416.00 422.00 0.1M
2023-09-20 418.46 421.28 417.00 419.50 0.2M
2023-09-19 415.20 417.50 412.50 416.00 0.2M
2023-09-18 412.50 418.00 412.50 418.00 0.3M
2023-09-15 419.00 423.50 418.50 420.00 0.2M
2023-09-14 417.50 418.00 413.72 418.00 0.2M
2023-09-13 416.46 417.50 412.70 417.50 0.2M
2023-09-12 413.04 417.87 413.04 417.50 0.2M
2023-09-11 417.00 419.50 415.64 417.00 0.2M
2023-09-08 410.00 418.50 410.00 418.00 0.1M
2023-09-07 415.98 417.00 410.75 416.00 0.2M
2023-09-06 415.00 420.00 415.00 419.00 0.1M
2023-09-05 410.42 421.00 410.42 421.00 0.1M
2023-09-04 415.78 421.00 412.00 420.00 0.1M
2023-09-01 417.75 419.00 415.04 418.00 0.2M
2023-08-31 412.00 418.00 412.00 417.00 0.1M
2023-08-30 413.00 416.00 413.00 415.00 0.1M
2023-08-29 408.50 415.19 407.00 414.50 0.2M
2023-08-25 411.00 412.00 407.40 410.50 0.2M
2023-08-24 412.00 414.00 409.50 410.00 0.1M
2023-08-23 409.79 412.00 408.44 410.50 0.1M
2023-08-22 408.00 411.00 407.20 410.00 0.1M
2023-08-21 408.00 411.60 406.50 409.50 0.2M
2023-08-18 414.59 414.59 409.00 412.50 0.2M
2023-08-17 418.00 419.92 416.00 419.50 0.1M
2023-08-16 419.00 422.00 418.00 419.00 1.8M
2023-08-15 420.51 424.50 417.50 420.00 0.1M
2023-08-14 425.00 425.50 416.50 425.00 0.2M
2023-08-11 420.00 424.00 420.00 423.00 0.0M
2023-08-10 424.25 426.00 421.94 425.50 0.1M
2023-08-09 419.00 425.50 419.00 425.50 0.1M
2023-08-08 418.33 423.00 418.33 422.00 0.2M
2023-08-07 423.13 425.00 418.05 425.00 0.1M
2023-08-04 421.00 425.50 418.97 425.00 0.1M
2023-08-03 420.46 425.50 418.50 424.00 0.1M
2023-08-02 419.00 424.50 419.00 424.50 0.1M
2023-08-01 422.53 428.00 422.09 427.50 0.2M
2023-07-31 422.00 429.50 422.00 428.50 0.1M
2023-07-28 430.00 430.00 420.00 426.00 0.2M
2023-07-27 425.00 429.00 424.00 429.00 0.2M
2023-07-26 414.88 425.00 414.88 424.00 0.1M
2023-07-25 425.00 425.00 418.37 422.00 0.1M
2023-07-24 415.64 424.00 415.64 422.00 0.1M
2023-07-21 416.34 423.50 413.00 423.00 0.2M
2023-07-20 422.84 424.00 421.00 424.00 0.1M
2023-07-19 413.00 424.00 413.00 423.00 0.1M
2023-07-18 405.89 413.00 405.89 411.00 0.1M
2023-07-17 412.50 412.50 406.38 411.00 0.5M
2023-07-14 404.50 411.66 404.50 411.50 0.1M
2023-07-13 403.58 412.50 403.58 412.00 0.1M
2023-07-12 402.00 411.00 401.00 408.50 0.2M
2023-07-11 401.50 409.50 399.70 400.25 0.2M
2023-07-10 406.00 406.00 401.00 402.50 0.1M
2023-07-07 402.48 405.00 399.00 401.50 0.2M
2023-07-06 408.00 409.50 400.68 401.50 0.7M
2023-07-05 412.63 413.50 409.00 410.00 0.1M
2023-07-04 414.88 416.25 411.50 412.25 0.5M
2023-07-03 412.50 416.00 412.25 414.50 0.2M
2023-06-30 411.87 416.50 411.53 414.00 0.1M
2023-06-29 412.87 416.00 409.00 412.00 0.2M
2023-06-28 413.00 413.98 410.00 413.50 0.1M
2023-06-27 409.81 418.00 409.81 411.50 0.1M
2023-06-26 429.00 429.00 408.00 412.00 0.2M
2023-06-23 415.58 426.50 412.50 421.50 0.2M
2023-06-22 426.40 427.50 417.50 417.50 0.1M
2023-06-21 429.65 429.65 424.50 427.00 0.1M
2023-06-20 433.00 434.39 428.75 429.00 0.1M
2023-06-19 437.47 444.50 432.95 435.25 0.0M
2023-06-16 436.00 440.05 436.00 439.00 0.1M
2023-06-15 434.53 439.00 434.25 438.00 0.1M
2023-06-14 438.77 440.00 433.40 439.00 0.0M
2023-06-13 443.50 444.50 438.33 441.00 0.1M
2023-06-12 436.71 442.05 436.50 441.50 0.1M
2023-06-09 432.86 440.00 430.50 440.00 0.1M
2023-06-08 432.65 436.50 432.65 436.00 0.1M
2023-06-07 432.58 436.90 432.50 436.50 0.1M
2023-06-06 432.92 437.50 432.63 437.50 0.1M
2023-06-05 437.50 439.50 435.00 436.00 0.1M
2023-06-02 420.32 437.50 420.32 436.50 0.1M
2023-06-01 424.18 429.00 424.18 428.50 0.1M
2023-05-31 422.57 428.50 420.00 427.00 0.1M
2023-05-30 419.63 432.00 419.63 428.00 0.2M
2023-05-26 425.34 427.00 418.50 423.00 0.1M
2023-05-25 432.73 432.73 423.50 423.50 0.0M
2023-05-24 435.13 436.00 426.70 427.00 0.0M
2023-05-23 433.38 439.00 433.38 439.00 0.1M
2023-05-22 432.48 438.00 432.30 437.50 0.2M
2023-05-19 433.00 437.00 428.00 436.00 0.1M
2023-05-18 431.97 435.50 431.00 435.50 0.0M
2023-05-17 430.76 437.14 430.76 436.50 0.1M
2023-05-16 436.00 437.00 434.50 437.00 0.1M
2023-05-15 430.50 437.00 428.50 436.50 0.1M
2023-05-12 430.05 436.00 430.05 436.00 0.1M
2023-05-11 428.00 435.00 428.00 435.00 0.0M
2023-05-10 428.26 432.50 428.26 431.50 0.2M
2023-05-09 430.00 432.50 427.50 431.50 0.2M
2023-05-05 430.00 434.00 428.00 433.50 0.1M
2023-05-04 431.87 432.50 428.00 432.50 0.2M
2023-05-03 429.50 433.00 428.01 433.00 0.1M
2023-05-02 428.05 433.00 428.00 430.50 0.3M
2023-04-28 422.30 429.50 422.30 429.00 0.1M
2023-04-27 419.37 426.50 419.37 426.00 0.1M
2023-04-26 422.40 423.00 417.03 421.50 0.1M
2023-04-25 425.50 425.50 419.00 422.50 0.2M
2023-04-24 419.25 426.72 417.32 422.50 0.1M
2023-04-21 415.00 420.90 415.00 420.00 0.2M
2023-04-20 426.00 426.00 416.50 421.00 0.3M
2023-04-19 425.54 427.30 423.00 425.00 0.2M
2023-04-18 433.50 433.63 425.25 429.00 0.2M
2023-04-17 433.00 435.00 423.98 427.50 0.1M
2023-04-14 425.60 433.00 425.00 433.00 0.1M
2023-04-13 419.50 424.00 417.10 424.00 0.2M
2023-04-12 416.60 420.50 416.26 419.50 0.2M
2023-04-11 416.40 423.00 415.76 419.00 0.2M
2023-04-06 418.88 422.00 413.88 416.50 0.1M
2023-04-05 419.85 421.66 412.00 415.00 0.3M
2023-04-04 424.13 425.00 419.50 422.50 0.3M
2023-04-03 424.13 426.15 419.41 421.00 0.3M
2023-03-31 424.50 426.39 421.88 426.00 0.2M
2023-03-30 421.00 426.00 420.00 424.50 0.1M
2023-03-29 419.50 420.00 413.22 417.00 0.1M
2023-03-28 419.01 421.50 413.25 416.00 0.2M
2023-03-27 416.96 421.00 414.50 420.50 0.2M
2023-03-24 419.73 428.50 415.00 417.00 0.1M
2023-03-23 416.80 426.50 415.00 425.00 0.1M
2023-03-22 416.10 427.50 416.10 424.00 0.3M
2023-03-21 417.00 427.50 417.00 424.00 0.1M
2023-03-20 417.90 422.50 407.00 420.50 0.2M
2023-03-17 420.60 425.75 417.80 419.50 0.1M
2023-03-16 421.25 423.00 418.30 421.50 0.1M
2023-03-15 431.70 432.21 418.50 419.00 0.2M
2023-03-14 423.94 432.00 421.19 431.50 0.1M
2023-03-13 434.60 438.88 418.31 423.00 0.3M
2023-03-10 441.00 441.00 430.00 433.00 0.2M
2023-03-09 444.30 445.00 439.83 443.00 0.2M
2023-03-08 444.00 447.50 440.00 445.00 0.2M
2023-03-07 451.67 455.00 449.00 451.00 0.2M
2023-03-06 446.90 454.00 446.90 450.50 0.2M
2023-03-03 451.85 452.00 448.06 450.50 0.2M
2023-03-02 449.31 453.00 449.31 450.00 0.3M
2023-03-01 445.50 458.50 445.00 451.50 0.1M
2023-02-28 448.70 455.50 446.51 455.00 0.2M
2023-02-27 452.36 459.50 451.90 453.00 0.2M
2023-02-24 456.40 457.50 451.80 457.00 0.1M
2023-02-23 448.20 458.50 448.20 455.00 0.1M
2023-02-22 450.04 452.50 445.50 450.00 0.1M
2023-02-21 457.23 464.00 453.00 453.00 0.1M
2023-02-20 456.74 463.00 456.74 462.00 0.1M
2023-02-17 458.20 466.50 456.00 463.00 0.2M
2023-02-16 463.30 468.50 463.30 467.50 0.1M
2023-02-15 464.30 468.50 459.50 464.00 0.1M
2023-02-14 464.65 475.50 464.65 468.00 0.3M
2023-02-13 464.59 472.25 464.59 471.00 0.1M
2023-02-10 468.30 476.00 466.50 469.00 0.1M
2023-02-09 467.90 479.50 467.90 474.50 0.1M
2023-02-08 471.38 475.50 471.38 472.00 0.3M
2023-02-07 474.50 475.00 468.50 472.50 0.2M
2023-02-06 474.67 478.00 472.04 474.00 0.2M
2023-02-03 475.00 482.00 469.40 478.00 0.1M
2023-02-02 460.63 483.50 459.00 479.00 0.1M
2023-02-01 461.00 464.50 460.05 463.00 0.2M
2023-01-31 461.38 465.50 457.00 460.00 0.1M
2023-01-30 467.00 467.00 459.65 463.50 0.2M
2023-01-27 463.15 467.00 461.75 465.00 0.1M
2023-01-26 463.50 465.00 458.30 462.50 0.3M
2023-01-25 462.50 464.50 457.20 461.50 0.2M
2023-01-24 454.80 463.50 454.80 462.00 0.4M
2023-01-23 455.50 462.00 455.50 458.50 0.2M
2023-01-20 461.00 461.00 455.01 459.50 0.2M
2023-01-19 458.00 458.51 453.74 454.25 0.1M
2023-01-18 458.68 461.00 458.50 458.50 0.2M
2023-01-17 460.75 462.10 455.75 459.00 0.1M
2023-01-16 465.48 466.00 458.00 460.00 0.4M
2023-01-13 464.81 466.50 452.00 463.00 0.2M
2023-01-12 456.50 466.00 455.28 463.00 0.2M
2023-01-11 460.00 460.00 450.00 457.00 0.3M
2023-01-10 455.78 459.34 452.00 452.00 0.2M
2023-01-09 462.18 474.50 460.00 460.00 0.3M
2023-01-06 457.40 469.00 457.40 469.00 0.1M
2023-01-05 468.50 468.50 461.22 465.00 0.2M
2023-01-04 468.50 468.50 454.00 463.00 0.2M
2023-01-03 455.00 463.00 454.00 462.00 0.1M