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
2022-12-30 193.14 195.78 191.84 193.32 0.0M
2022-12-29 189.88 194.30 189.28 194.30 0.0M
2022-12-28 194.79 195.29 189.25 195.29 0.1M
2022-12-23 193.32 195.29 191.58 195.29 0.0M
2022-12-22 191.35 195.29 190.86 195.29 0.1M
2022-12-21 188.45 194.30 187.91 194.30 0.0M
2022-12-20 186.92 190.86 186.92 188.89 0.1M
2022-12-19 188.84 190.86 187.85 187.91 0.0M
2022-12-16 188.89 191.84 188.40 190.37 0.1M
2022-12-15 192.53 192.83 190.37 190.86 0.0M
2022-12-14 190.66 193.81 190.66 193.81 0.0M
2022-12-13 188.16 193.41 185.94 191.84 0.1M
2022-12-12 193.83 193.83 185.88 187.42 0.1M
2022-12-09 199.71 199.71 192.49 196.27 0.0M
2022-12-08 196.08 200.70 195.78 195.78 0.1M
2022-12-07 196.76 198.73 195.78 197.75 0.0M
2022-12-06 201.68 201.68 197.75 198.24 0.1M
2022-12-05 201.39 204.71 201.39 203.65 0.1M
2022-12-02 202.51 205.62 201.35 203.65 0.1M
2022-12-01 201.37 202.28 197.75 199.71 0.1M
2022-11-30 195.78 202.66 195.78 202.66 0.2M
2022-11-29 199.20 203.65 195.78 196.76 0.1M
2022-11-28 201.68 205.62 196.76 198.73 0.1M
2022-11-25 202.66 204.63 197.75 204.63 0.1M
2022-11-24 198.91 201.78 198.73 202.17 0.3M
2022-11-23 200.70 201.68 198.73 201.68 0.0M
2022-11-22 202.66 205.62 199.71 201.68 0.1M
2022-11-21 205.39 211.52 202.66 202.66 0.1M
2022-11-18 213.49 213.49 204.63 204.63 0.1M
2022-11-17 211.67 211.67 206.04 206.60 0.0M
2022-11-16 207.58 213.49 207.09 207.58 0.6M
2022-11-15 210.53 213.49 206.60 208.08 0.2M
2022-11-14 211.56 213.49 206.60 206.60 0.2M
2022-11-11 210.53 212.50 207.58 211.52 0.2M
2022-11-10 208.68 210.53 204.63 209.55 0.1M
2022-11-09 206.60 208.61 206.11 207.58 0.1M
2022-11-08 206.21 208.57 205.20 206.60 0.3M
2022-11-07 203.65 206.84 202.66 206.60 0.2M
2022-11-04 198.94 205.62 196.07 203.65 0.2M
2022-11-03 201.41 203.65 195.99 197.75 0.2M
2022-11-02 199.47 204.63 198.73 203.16 0.1M
2022-11-01 201.17 204.63 197.75 201.68 0.5M
2022-10-31 200.45 202.66 197.30 201.68 0.2M
2022-10-28 198.86 201.68 195.26 201.68 0.0M
2022-10-27 195.04 200.70 195.04 200.70 0.2M
2022-10-26 196.27 196.76 192.83 195.78 0.2M
2022-10-25 192.33 200.70 192.33 197.75 0.2M
2022-10-24 192.38 200.70 188.79 195.78 0.4M
2022-10-21 188.79 192.83 185.66 191.84 0.1M
2022-10-20 188.40 189.88 183.48 189.88 0.2M
2022-10-19 187.91 188.89 185.35 188.40 0.1M
2022-10-18 185.63 189.88 185.45 189.88 0.1M
2022-10-17 177.06 185.94 177.06 183.73 0.4M
2022-10-14 176.84 182.50 176.10 179.79 0.2M
2022-10-13 173.06 176.10 171.48 175.12 0.1M
2022-10-12 176.10 176.59 172.17 176.10 0.1M
2022-10-11 176.59 179.05 174.63 179.05 0.1M
2022-10-10 183.19 183.19 175.12 177.09 0.1M
2022-10-07 182.50 184.96 180.64 183.48 0.1M
2022-10-06 178.44 182.99 177.48 182.99 0.1M
2022-10-05 178.32 179.05 174.63 176.10 0.1M
2022-10-04 171.18 179.55 171.18 176.59 0.2M
2022-10-03 168.80 177.09 167.96 173.64 0.1M
2022-09-30 169.22 174.63 165.77 174.63 0.3M
2022-09-29 169.85 177.09 169.22 177.09 0.1M
2022-09-28 171.18 175.12 167.70 174.63 0.1M
2022-09-27 174.92 178.56 171.18 171.18 0.4M
2022-09-26 182.32 187.42 174.13 179.05 0.5M
2022-09-23 192.02 193.32 182.50 182.50 0.1M
2022-09-22 193.22 194.30 188.89 188.89 0.0M
2022-09-21 194.12 194.32 189.38 192.33 0.2M
2022-09-20 190.18 195.78 190.18 195.78 0.2M
2022-09-16 192.59 196.76 187.42 196.76 0.3M
2022-09-15 196.27 196.27 191.35 192.33 0.1M
2022-09-14 193.34 193.61 190.37 192.83 0.1M
2022-09-13 194.59 194.79 190.86 194.79 0.7M
2022-09-12 190.37 193.81 185.69 193.81 0.1M
2022-09-09 183.13 188.89 183.13 184.96 0.1M
2022-09-08 182.71 186.43 180.38 184.96 0.1M
2022-09-07 183.09 183.86 179.92 180.53 0.0M
2022-09-06 183.01 183.24 179.79 182.00 0.0M
2022-09-05 179.18 183.41 179.18 182.25 0.1M
2022-09-02 181.88 184.34 180.04 181.02 0.1M
2022-09-01 187.66 191.35 182.00 182.99 0.1M
2022-08-31 189.58 192.33 188.51 190.86 0.6M
2022-08-30 195.57 196.40 187.91 188.15 0.1M
2022-08-26 194.45 196.02 189.88 192.83 0.2M
2022-08-25 191.35 195.53 191.35 193.81 0.2M
2022-08-24 188.52 194.79 185.94 192.33 0.1M
2022-08-23 186.92 193.81 183.97 186.92 0.1M
2022-08-22 188.89 189.88 186.43 188.40 0.1M
2022-08-19 186.92 190.37 186.92 190.37 0.1M
2022-08-18 188.97 191.84 186.92 188.89 0.2M
2022-08-17 192.25 192.25 186.92 190.86 0.1M
2022-08-16 189.38 192.33 186.92 191.84 0.1M
2022-08-15 188.40 191.35 186.92 189.88 0.1M
2022-08-12 189.63 191.35 186.92 189.38 0.3M
2022-08-11 185.53 190.37 179.05 188.89 0.3M
2022-08-10 176.59 183.97 176.10 182.00 0.2M
2022-08-09 182.29 182.99 179.05 179.05 0.1M
2022-08-08 179.05 183.97 179.05 183.97 0.3M
2022-08-05 175.41 183.97 170.20 179.05 0.2M
2022-08-04 179.55 179.55 173.07 179.05 0.1M
2022-08-03 174.92 179.05 174.92 177.09 0.1M
2022-08-02 174.93 178.07 174.13 175.61 0.0M
2022-08-01 174.42 180.04 171.41 175.12 0.2M
2022-07-29 172.75 175.12 169.31 170.20 0.1M
2022-07-28 167.74 174.63 167.25 174.13 0.1M
2022-07-27 165.77 169.71 165.77 168.72 0.2M
2022-07-26 163.80 170.20 158.39 165.28 0.1M
2022-07-25 157.41 163.80 157.41 159.87 0.3M
2022-07-22 161.34 163.70 159.87 163.31 0.1M
2022-07-21 155.93 161.34 152.98 156.43 0.1M
2022-07-20 153.47 157.90 153.47 157.41 0.1M
2022-07-19 150.62 155.93 148.78 155.93 0.1M
2022-07-18 147.08 152.25 145.46 148.56 0.1M
2022-07-15 147.57 149.54 145.11 147.08 0.3M
2022-07-14 148.01 152.98 146.03 149.05 0.2M
2022-07-13 150.03 151.51 146.59 146.59 0.1M
2022-07-12 150.03 152.29 148.56 149.05 0.2M
2022-07-11 152.64 158.89 150.52 150.52 0.2M
2022-07-08 160.85 161.84 153.84 153.97 0.1M
2022-07-07 152.49 161.34 151.51 153.97 0.2M
2022-07-06 158.89 160.85 152.49 152.49 0.5M
2022-07-05 164.79 166.22 159.38 160.36 0.5M
2022-07-04 164.30 173.64 164.30 165.28 0.3M
2022-07-01 169.86 173.64 167.25 169.71 0.1M
2022-06-30 174.13 175.89 170.40 172.17 0.1M
2022-06-29 169.48 179.05 166.80 176.10 0.7M
2022-06-28 163.75 172.17 163.75 169.22 0.2M
2022-06-27 165.28 173.64 162.33 164.79 0.3M
2022-06-24 169.22 169.22 166.76 168.23 0.1M
2022-06-23 169.22 169.22 165.19 166.76 0.4M
2022-06-22 172.66 175.12 164.30 167.74 0.8M
2022-06-21 183.53 183.53 172.66 173.15 0.5M
2022-06-20 200.06 200.06 182.99 182.99 0.8M
2022-06-17 195.65 200.70 187.91 200.70 2.0M
2022-06-16 198.73 198.73 191.84 194.30 0.2M
2022-06-15 193.54 201.68 192.83 198.73 0.2M
2022-06-14 200.67 202.66 192.83 193.81 0.3M
2022-06-13 212.10 213.49 194.79 196.76 0.4M
2022-06-10 214.53 216.44 209.55 216.44 0.1M
2022-06-09 209.55 214.96 209.55 209.55 0.3M
2022-06-08 211.13 211.36 206.82 210.53 0.1M
2022-06-07 204.78 211.12 202.66 202.66 0.1M
2022-06-06 211.52 211.52 203.65 208.57 0.2M
2022-06-01 207.58 211.52 203.65 208.57 0.2M
2022-05-31 209.83 211.52 205.07 207.58 0.3M
2022-05-30 216.83 219.39 205.62 205.62 0.3M
2022-05-27 214.47 216.61 212.50 214.47 0.1M
2022-05-26 204.88 217.42 204.88 215.45 0.2M
2022-05-25 209.67 212.50 203.65 203.65 0.1M
2022-05-24 204.68 211.52 203.65 206.60 0.2M
2022-05-23 205.03 214.47 205.03 212.50 0.2M
2022-05-20 190.83 208.57 190.12 202.66 0.3M
2022-05-19 187.54 192.83 183.48 192.83 0.1M
2022-05-18 188.65 190.86 185.45 190.86 0.2M
2022-05-17 181.93 190.04 181.91 185.94 0.2M
2022-05-16 183.95 184.20 177.09 177.09 0.1M
2022-05-13 183.46 187.42 179.60 183.97 0.2M
2022-05-12 191.14 194.30 176.10 181.02 0.4M
2022-05-11 202.66 202.66 191.84 192.33 0.3M
2022-05-10 210.33 211.52 177.09 198.73 0.5M
2022-05-09 207.58 212.50 204.88 208.57 0.3M
2022-05-06 216.49 216.49 202.42 212.50 0.5M
2022-05-05 214.47 219.39 214.47 218.41 0.2M
2022-05-04 213.49 217.42 211.31 216.44 0.2M
2022-05-03 214.47 216.44 209.55 210.53 0.4M
2022-04-29 213.73 218.41 211.52 216.44 0.4M
2022-04-28 195.78 213.49 195.78 213.49 0.5M
2022-04-27 189.88 195.29 189.88 194.79 0.2M
2022-04-26 195.94 197.57 190.86 193.32 0.3M
2022-04-25 203.01 208.14 193.81 196.27 0.7M
2022-04-22 220.18 222.34 205.62 213.49 0.4M
2022-04-21 225.53 228.32 218.41 222.34 0.5M
2022-04-20 226.28 228.24 219.39 228.24 0.4M
2022-04-19 218.17 223.32 216.98 222.34 0.7M
2022-04-14 220.00 222.00 216.00 222.00 0.3M
2022-04-13 216.00 219.00 212.00 216.50 0.3M
2022-04-12 215.50 216.00 212.00 212.50 0.1M
2022-04-11 217.00 217.00 211.95 214.00 0.3M
2022-04-08 211.48 217.00 210.00 213.00 0.2M
2022-04-07 213.55 216.00 210.00 213.50 0.2M
2022-04-06 213.56 217.00 210.00 216.00 0.3M
2022-04-05 209.06 215.00 208.50 213.50 0.4M
2022-04-04 204.79 212.00 201.00 211.00 0.5M
2022-04-01 202.94 204.00 197.50 202.00 0.3M
2022-03-31 200.40 205.00 198.44 205.00 0.2M
2022-03-30 197.59 203.00 197.00 201.00 0.2M
2022-03-29 208.74 210.00 201.00 202.50 0.2M
2022-03-28 203.13 221.00 199.50 205.00 0.3M
2022-03-25 203.50 207.00 201.98 206.00 0.2M
2022-03-24 204.00 207.00 199.95 206.00 0.3M
2022-03-23 202.18 205.00 199.32 202.00 0.4M
2022-03-22 197.00 201.00 194.73 199.50 0.2M
2022-03-21 191.00 197.00 191.00 195.00 0.2M
2022-03-18 190.68 194.33 187.50 192.75 0.1M
2022-03-17 193.80 193.80 188.75 193.00 0.2M
2022-03-16 188.75 194.50 186.00 187.50 0.3M
2022-03-15 195.21 198.29 183.50 186.75 0.2M
2022-03-14 195.93 201.75 189.93 199.50 0.6M
2022-03-11 185.00 195.60 183.00 190.25 0.3M
2022-03-10 195.00 195.00 185.58 189.00 0.2M
2022-03-09 200.89 204.00 191.57 194.00 0.6M
2022-03-08 194.57 200.00 193.43 198.75 1.1M
2022-03-07 190.00 194.00 184.00 190.75 0.7M
2022-03-04 187.00 189.25 182.78 185.50 0.7M
2022-03-03 181.25 187.43 179.00 182.75 0.7M
2022-03-02 180.93 183.26 178.00 179.50 0.4M
2022-03-01 174.81 182.60 174.00 178.75 0.4M
2022-02-28 170.14 176.55 170.14 173.00 0.1M
2022-02-25 171.64 172.00 165.50 170.75 0.1M
2022-02-24 162.07 170.50 162.07 166.50 0.2M
2022-02-23 165.16 169.90 164.62 165.00 0.1M
2022-02-22 166.00 168.60 163.50 166.00 0.1M
2022-02-21 167.62 167.96 164.25 166.25 0.0M
2022-02-18 166.71 167.50 162.50 166.25 0.0M
2022-02-17 165.75 167.78 162.50 165.00 0.1M
2022-02-16 165.50 169.00 162.00 166.50 0.1M
2022-02-15 165.55 166.00 163.00 166.75 0.1M
2022-02-14 166.50 167.75 163.52 168.50 0.1M
2022-02-11 168.50 171.00 165.00 169.50 0.2M
2022-02-10 171.75 172.50 169.73 170.00 0.2M
2022-02-09 172.00 172.00 168.18 170.00 0.2M
2022-02-08 167.84 173.00 167.84 171.25 0.2M
2022-02-07 170.74 170.74 165.60 168.50 0.1M
2022-02-04 169.34 169.50 165.80 168.50 0.1M
2022-02-03 170.50 172.40 165.63 168.50 0.2M
2022-02-02 167.00 171.75 166.78 170.50 0.2M
2022-02-01 163.68 167.00 163.68 167.00 0.1M
2022-01-31 168.90 168.90 162.68 162.75 0.1M
2022-01-28 169.90 169.90 164.50 167.50 0.1M
2022-01-27 169.00 170.00 166.00 168.00 0.2M
2022-01-26 169.23 174.00 165.10 170.00 0.1M
2022-01-25 158.00 168.00 158.00 165.50 0.2M
2022-01-24 177.75 177.75 158.33 160.50 0.4M
2022-01-21 179.18 184.00 175.00 177.25 0.6M
2022-01-20 186.00 188.72 182.00 183.00 0.3M
2022-01-19 179.43 185.38 177.51 185.00 0.8M
2022-01-18 177.89 180.00 176.00 178.50 0.3M
2022-01-17 176.00 178.90 171.00 178.00 0.4M
2022-01-14 175.00 175.55 171.00 172.25 0.3M
2022-01-13 171.00 175.00 168.93 172.50 0.2M
2022-01-12 167.97 171.00 166.50 169.25 0.5M
2022-01-11 161.00 168.00 161.00 166.00 0.3M
2022-01-10 166.06 168.00 162.00 163.75 0.3M
2022-01-07 160.63 165.00 160.50 163.00 0.5M
2022-01-06 159.75 162.00 157.00 159.25 0.2M
2022-01-05 159.64 163.00 158.18 162.75 0.2M
2022-01-04 159.31 160.00 154.00 158.50 0.1M