CQS Natural Resources Growth and Income PLC (CYNL)

CYNL
🏛️ イギリス →
303.00
最終更新: 2025-09-29
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
2021-12-31 156.46 158.38 154.50 155.50 0.0M
2021-12-30 153.90 156.50 153.00 154.25 0.1M
2021-12-29 152.35 156.75 151.50 154.00 0.2M
2021-12-24 152.15 155.50 152.15 152.50 0.0M
2021-12-23 147.75 155.50 147.75 152.50 0.2M
2021-12-22 149.30 152.00 147.50 149.75 0.1M
2021-12-21 149.00 149.00 144.50 146.75 0.1M
2021-12-20 149.68 149.68 142.10 145.25 0.4M
2021-12-17 154.40 154.84 149.50 152.25 0.1M
2021-12-16 151.03 154.72 151.03 152.75 0.1M
2021-12-15 151.03 156.50 149.88 153.00 0.1M
2021-12-14 151.19 155.00 150.90 153.75 0.1M
2021-12-13 152.50 155.57 150.00 153.25 0.2M
2021-12-10 154.10 157.00 152.50 154.50 0.1M
2021-12-09 153.60 155.40 153.00 154.75 0.1M
2021-12-08 154.50 159.50 153.19 156.50 0.1M
2021-12-07 155.54 156.90 152.50 157.25 0.1M
2021-12-06 152.25 159.50 152.00 156.00 0.2M
2021-12-03 154.03 159.00 153.00 154.50 0.0M
2021-12-02 153.87 158.50 152.00 156.50 0.1M
2021-12-01 159.20 161.00 153.50 156.75 0.2M
2021-11-30 155.00 159.50 155.00 157.00 0.1M
2021-11-29 159.38 160.50 157.00 159.00 0.1M
2021-11-26 156.00 159.79 154.00 156.00 0.0M
2021-11-25 160.11 162.88 159.73 162.50 0.1M
2021-11-24 161.25 164.50 159.15 160.25 0.1M
2021-11-23 164.50 167.00 160.50 162.75 0.1M
2021-11-22 165.00 165.00 162.65 165.25 0.1M
2021-11-19 167.50 167.50 162.00 163.50 0.1M
2021-11-18 164.17 167.50 161.66 162.25 0.4M
2021-11-17 168.00 168.00 162.00 164.25 0.4M
2021-11-16 165.75 167.00 164.00 165.00 0.1M
2021-11-15 165.70 168.00 165.70 166.50 0.1M
2021-11-12 166.15 166.90 163.62 166.00 0.1M
2021-11-11 160.44 167.07 160.44 166.00 0.2M
2021-11-10 157.75 162.50 156.00 159.75 0.0M
2021-11-09 157.70 159.00 156.00 157.25 0.1M
2021-11-08 154.91 158.00 154.37 157.25 0.1M
2021-11-05 157.61 158.00 154.50 156.75 0.2M
2021-11-04 157.75 160.00 155.50 158.50 0.1M
2021-11-03 156.83 162.00 154.00 157.00 0.3M
2021-11-02 163.44 165.50 156.00 158.25 0.4M
2021-11-01 165.08 169.50 163.50 163.50 0.1M
2021-10-29 168.54 171.00 164.04 167.50 0.2M
2021-10-28 170.73 172.00 165.50 169.00 0.1M
2021-10-27 170.33 173.00 168.00 171.00 0.1M
2021-10-26 173.00 173.00 167.50 171.25 0.3M
2021-10-25 169.12 173.00 169.00 171.75 0.3M
2021-10-22 167.76 170.90 167.00 168.75 0.2M
2021-10-21 170.13 171.00 167.00 168.00 0.3M
2021-10-20 170.00 171.00 168.10 169.75 0.2M
2021-10-19 168.50 171.00 167.39 167.50 0.2M
2021-10-18 163.00 170.00 162.50 169.00 0.4M
2021-10-15 162.73 163.45 161.00 163.25 0.2M
2021-10-14 160.00 163.00 158.33 162.00 0.4M
2021-10-13 158.52 160.00 158.25 159.50 0.3M
2021-10-12 157.40 159.50 156.80 158.75 0.3M
2021-10-11 154.70 157.70 154.69 157.25 0.4M
2021-10-08 152.83 156.00 150.00 155.50 0.3M
2021-10-07 144.55 154.50 144.55 152.25 0.3M
2021-10-06 142.63 143.00 139.61 140.00 0.2M
2021-10-05 136.25 142.00 136.25 141.75 0.0M
2021-10-04 137.53 139.50 134.41 138.00 0.2M
2021-10-01 137.90 139.50 134.00 138.75 0.2M
2021-09-30 136.66 139.10 136.66 139.50 0.1M
2021-09-29 138.00 138.54 136.46 139.00 0.2M
2021-09-28 138.52 140.00 136.54 139.00 0.1M
2021-09-27 138.73 139.10 136.88 139.25 0.1M
2021-09-24 138.92 140.00 135.50 138.00 0.2M
2021-09-23 137.50 139.00 136.00 138.50 0.1M
2021-09-22 137.15 138.50 135.80 136.00 0.1M
2021-09-21 134.19 139.10 133.00 134.25 0.2M
2021-09-20 138.89 139.75 133.00 133.75 0.7M
2021-09-17 142.00 143.00 138.50 140.75 0.1M
2021-09-16 138.70 141.08 137.00 137.50 0.2M
2021-09-15 140.50 140.50 137.50 139.50 0.3M
2021-09-14 142.90 142.90 140.00 140.00 0.0M
2021-09-13 141.50 142.48 140.50 141.25 0.1M
2021-09-10 142.50 142.50 141.25 141.50 0.0M
2021-09-09 143.15 143.80 141.02 141.50 0.2M
2021-09-08 143.12 147.30 143.00 143.25 0.2M
2021-09-07 141.00 144.47 141.00 144.00 0.3M
2021-09-06 139.29 141.00 136.86 139.00 0.2M
2021-09-03 139.52 140.00 137.10 137.25 0.2M
2021-09-02 139.00 140.00 137.58 138.50 0.2M
2021-09-01 137.33 137.55 134.64 136.75 0.1M
2021-08-31 135.57 138.00 134.00 135.75 0.2M
2021-08-27 135.80 136.50 132.00 136.00 0.2M
2021-08-26 133.00 138.00 133.00 136.00 0.1M
2021-08-25 133.24 135.69 131.72 134.50 0.1M
2021-08-24 129.62 134.00 129.62 132.50 0.1M
2021-08-23 128.86 132.13 126.67 130.50 0.2M
2021-08-20 129.71 131.00 123.75 128.25 0.6M
2021-08-19 130.00 133.00 126.50 129.75 0.3M
2021-08-18 135.51 136.50 132.13 133.50 0.3M
2021-08-17 134.95 137.00 131.50 135.00 0.1M
2021-08-16 137.50 141.50 134.50 137.00 0.1M
2021-08-13 136.00 142.50 135.50 137.75 0.4M
2021-08-12 135.50 137.15 135.50 136.00 0.2M
2021-08-11 136.00 138.00 135.29 139.00 0.1M
2021-08-10 137.16 142.50 136.00 139.25 0.1M
2021-08-09 139.00 142.50 136.10 139.00 0.1M
2021-08-06 141.93 141.93 139.00 140.50 0.2M
2021-08-05 140.50 142.50 139.13 141.75 0.1M
2021-08-04 139.78 141.00 139.04 140.50 0.1M
2021-08-03 139.75 141.32 138.50 139.50 0.1M
2021-08-02 142.28 142.28 139.18 140.00 0.2M
2021-07-30 138.13 142.00 135.50 139.50 0.1M
2021-07-29 135.00 142.00 133.00 139.00 0.2M
2021-07-28 133.90 136.50 132.84 135.25 0.2M
2021-07-27 136.10 140.50 132.33 133.00 0.4M
2021-07-26 135.00 140.50 135.00 138.50 0.2M
2021-07-23 140.50 142.50 137.00 140.25 0.7M
2021-07-22 143.00 146.50 140.50 141.75 0.3M
2021-07-21 144.10 146.50 140.80 143.25 0.3M
2021-07-20 141.00 144.40 140.50 143.50 0.2M
2021-07-19 145.06 149.50 140.50 143.25 0.5M
2021-07-16 148.40 148.40 146.00 146.00 0.2M
2021-07-15 147.50 149.90 147.50 148.25 0.1M
2021-07-14 147.55 149.48 147.00 147.50 0.1M
2021-07-13 153.49 153.49 147.90 149.25 0.1M
2021-07-12 150.50 152.63 148.23 149.00 0.3M
2021-07-09 149.10 153.00 149.10 150.75 0.1M
2021-07-08 147.87 151.00 147.38 148.25 0.1M
2021-07-07 149.00 154.00 147.50 149.00 0.3M
2021-07-06 156.70 156.70 148.50 151.00 0.4M
2021-07-05 158.01 159.08 156.00 157.25 0.2M
2021-07-02 160.08 163.00 158.00 159.00 0.1M
2021-07-01 160.47 161.41 158.55 161.25 0.1M
2021-06-30 162.51 162.51 158.55 160.50 0.1M
2021-06-29 158.98 163.00 157.50 162.25 0.2M
2021-06-28 153.95 158.86 153.95 158.00 0.1M
2021-06-25 154.18 155.00 152.00 152.00 0.1M
2021-06-24 151.00 154.45 149.96 152.75 0.2M
2021-06-23 150.00 153.50 148.00 151.75 0.1M
2021-06-22 149.00 152.00 147.00 147.00 0.2M
2021-06-21 148.75 151.50 146.00 147.00 0.2M
2021-06-18 150.53 151.50 145.50 147.50 0.7M
2021-06-17 160.25 160.25 147.25 150.50 1.1M
2021-06-16 164.50 164.50 158.58 160.25 0.3M
2021-06-15 163.50 165.00 163.33 164.25 0.2M
2021-06-14 170.88 170.88 162.50 163.50 0.7M
2021-06-11 175.02 178.50 170.00 171.00 0.2M
2021-06-10 179.90 180.00 174.00 176.25 0.2M
2021-06-09 178.85 179.50 176.00 178.50 0.1M
2021-06-08 177.90 180.50 177.10 178.75 0.2M
2021-06-07 179.05 180.50 176.50 178.50 0.2M
2021-06-04 179.03 180.00 176.50 178.25 0.1M
2021-06-03 178.55 180.00 178.40 179.75 0.3M
2021-06-02 179.50 180.00 177.02 178.25 0.2M
2021-06-01 180.00 180.00 176.22 179.00 0.1M
2021-05-28 178.75 180.00 177.24 179.25 0.2M
2021-05-27 177.65 179.50 177.02 178.75 0.2M
2021-05-26 176.00 179.50 176.00 176.75 0.2M
2021-05-25 177.59 178.50 174.00 176.50 0.2M
2021-05-24 176.77 178.00 175.88 177.50 0.5M
2021-05-21 176.49 177.50 174.43 177.50 0.2M
2021-05-20 174.53 175.97 172.50 174.25 0.2M
2021-05-19 177.80 177.80 173.00 173.00 0.1M
2021-05-18 176.83 178.00 175.20 177.00 0.3M
2021-05-17 175.00 176.50 173.66 175.50 0.3M
2021-05-14 174.48 174.48 173.08 174.25 0.3M
2021-05-13 178.00 178.00 172.00 173.25 0.4M
2021-05-12 172.84 176.56 170.95 176.00 0.8M
2021-05-11 175.20 177.50 170.81 172.25 0.9M
2021-05-10 173.50 177.91 171.88 177.00 1.6M
2021-05-07 167.17 173.00 166.90 171.00 1.4M
2021-05-06 164.66 167.00 164.00 166.25 1.1M
2021-05-05 160.50 164.38 159.00 162.50 1.3M
2021-05-04 155.90 160.50 155.10 160.00 1.0M
2021-04-30 154.00 156.00 153.50 154.75 0.5M
2021-04-29 153.50 154.61 152.50 153.50 0.4M
2021-04-28 153.90 155.00 153.00 154.50 0.4M
2021-04-27 152.00 154.00 151.98 152.25 0.4M
2021-04-26 148.42 153.50 148.42 152.75 0.6M
2021-04-23 146.28 150.00 146.28 148.50 0.5M
2021-04-22 148.30 150.00 145.87 148.00 0.2M
2021-04-21 146.67 148.50 145.43 147.00 0.2M
2021-04-20 149.00 149.00 146.26 147.50 0.2M
2021-04-19 146.99 148.50 145.00 147.75 0.3M
2021-04-16 146.52 148.26 146.52 148.00 0.1M
2021-04-15 146.30 148.26 145.81 147.50 0.3M
2021-04-14 147.00 147.00 145.50 146.50 0.4M
2021-04-13 146.00 148.58 145.35 146.00 0.3M
2021-04-12 146.00 146.00 141.37 145.00 0.3M
2021-04-09 142.74 145.00 142.74 144.00 0.1M
2021-04-08 144.25 145.54 142.00 143.25 0.2M
2021-04-07 144.65 145.00 142.73 144.25 0.3M
2021-04-06 143.50 145.00 141.50 143.25 0.3M
2021-04-01 141.00 143.50 141.00 142.50 0.1M
2021-03-31 144.00 144.00 139.23 142.25 0.2M
2021-03-30 140.00 143.00 140.00 141.50 0.2M
2021-03-29 141.50 141.50 139.22 140.00 0.2M
2021-03-26 139.43 141.00 137.00 139.50 0.3M
2021-03-25 144.50 144.69 137.50 138.25 0.3M
2021-03-24 145.58 146.50 144.55 145.50 0.3M
2021-03-23 146.99 146.99 145.00 145.75 0.4M
2021-03-22 144.28 148.00 143.77 145.00 0.7M
2021-03-19 146.82 146.82 143.00 144.00 0.1M
2021-03-18 145.50 146.93 143.00 146.00 0.5M
2021-03-17 140.50 146.00 140.50 144.00 0.9M
2021-03-16 141.20 144.50 141.20 142.25 0.3M
2021-03-15 136.50 141.50 135.10 141.00 0.2M
2021-03-12 134.50 136.56 133.50 134.25 0.2M
2021-03-11 129.50 135.00 129.50 133.00 0.2M
2021-03-10 127.80 131.50 127.01 129.75 0.2M
2021-03-09 128.69 130.50 128.00 129.75 0.1M
2021-03-08 124.00 128.50 124.00 128.00 0.2M
2021-03-05 132.40 132.40 125.00 126.50 0.3M
2021-03-04 134.00 135.50 131.00 132.50 0.1M
2021-03-03 142.00 144.00 134.00 134.00 0.2M
2021-03-02 142.70 143.00 139.00 140.50 0.2M
2021-03-01 144.70 146.00 141.00 141.00 0.2M
2021-02-26 143.30 145.00 142.50 141.50 0.2M
2021-02-25 144.45 146.00 143.43 144.75 0.8M
2021-02-24 142.81 144.50 142.00 143.75 0.3M
2021-02-23 140.62 144.50 140.62 143.25 0.3M
2021-02-22 144.00 144.01 139.50 142.00 0.3M
2021-02-19 141.57 145.50 140.00 141.50 0.4M
2021-02-18 139.10 144.94 139.10 143.75 1.4M
2021-02-17 139.22 140.77 138.00 138.75 0.6M
2021-02-16 141.00 141.00 139.00 140.00 0.4M
2021-02-15 141.00 141.00 138.00 140.00 0.4M
2021-02-12 140.30 140.52 137.85 139.00 0.2M
2021-02-11 137.50 140.93 136.88 139.75 0.3M
2021-02-10 136.30 138.00 135.00 137.00 0.4M
2021-02-09 135.00 136.25 134.00 135.00 0.6M
2021-02-08 127.00 134.00 127.00 132.25 0.6M
2021-02-05 122.00 126.62 119.87 125.50 0.2M
2021-02-04 120.55 122.27 120.16 121.75 0.1M
2021-02-03 122.99 122.99 120.00 121.50 0.1M
2021-02-02 122.99 123.00 120.56 121.75 0.2M
2021-02-01 120.50 123.00 118.00 122.00 0.3M
2021-01-29 116.54 121.00 116.54 119.00 0.2M
2021-01-28 118.04 121.12 116.00 120.50 0.2M
2021-01-27 128.50 128.50 119.55 121.50 0.3M
2021-01-26 127.82 130.28 126.01 128.00 0.1M
2021-01-25 128.50 132.50 127.00 129.25 0.2M
2021-01-22 137.00 137.00 128.05 129.00 0.2M
2021-01-21 133.63 136.50 132.93 135.00 0.1M
2021-01-20 130.90 134.23 130.00 134.25 0.3M
2021-01-19 127.92 130.34 126.47 129.25 0.2M
2021-01-18 125.00 127.92 123.47 125.75 0.2M
2021-01-15 130.00 135.00 123.50 125.00 0.4M
2021-01-14 133.50 135.12 126.78 128.50 0.3M
2021-01-13 133.83 137.13 133.50 133.50 0.4M
2021-01-12 136.95 137.72 132.26 135.00 0.2M
2021-01-11 136.00 138.50 136.00 138.50 0.5M
2021-01-08 132.14 137.50 131.61 136.75 0.5M
2021-01-07 131.50 132.00 130.00 131.50 0.3M
2021-01-06 126.85 131.50 126.45 130.00 0.5M
2021-01-05 127.67 127.74 125.00 127.00 0.3M
2021-01-04 124.00 127.62 123.42 126.25 0.5M