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
2023-12-29 173.50 174.00 165.00 165.00 0.0M
2023-12-28 167.35 172.56 167.35 171.00 0.0M
2023-12-27 166.66 171.02 164.95 171.00 0.1M
2023-12-22 167.33 168.50 163.50 166.50 0.0M
2023-12-21 167.93 169.04 165.00 167.00 0.1M
2023-12-20 168.85 169.29 165.61 168.50 0.1M
2023-12-19 167.00 168.48 165.00 167.00 0.0M
2023-12-18 165.01 172.00 163.50 172.00 0.1M
2023-12-15 166.00 169.00 164.00 166.50 0.2M
2023-12-14 164.54 168.50 163.00 168.00 0.1M
2023-12-13 166.50 166.50 163.50 164.50 0.1M
2023-12-12 167.02 174.00 167.02 169.00 0.1M
2023-12-11 174.00 176.46 166.00 166.00 0.1M
2023-12-08 171.50 174.05 171.23 173.25 0.1M
2023-12-07 175.78 176.00 172.10 172.25 0.0M
2023-12-06 176.06 176.21 172.10 173.50 0.1M
2023-12-05 173.60 176.05 173.13 177.75 0.0M
2023-12-04 178.14 178.14 174.00 174.75 0.0M
2023-12-01 177.00 177.75 175.50 177.75 0.0M
2023-11-30 175.50 179.00 167.50 179.00 0.1M
2023-11-29 170.66 174.00 169.27 173.50 0.1M
2023-11-28 172.03 172.03 169.00 170.00 0.1M
2023-11-27 166.50 168.20 166.50 168.00 0.1M
2023-11-24 169.43 171.00 167.13 170.00 0.0M
2023-11-23 166.50 172.03 166.50 170.75 0.0M
2023-11-22 170.83 170.83 166.62 169.00 0.1M
2023-11-21 169.10 169.70 167.04 169.50 0.0M
2023-11-20 167.00 170.43 167.00 168.50 0.1M
2023-11-17 167.50 170.50 167.50 169.00 0.1M
2023-11-16 169.34 172.70 168.62 168.25 0.0M
2023-11-15 167.76 176.50 167.31 167.50 0.1M
2023-11-14 168.52 170.40 166.50 169.00 0.1M
2023-11-13 167.76 174.00 167.00 174.00 0.1M
2023-11-10 171.30 171.30 166.00 166.00 0.0M
2023-11-09 167.83 173.24 166.50 168.25 0.0M
2023-11-08 167.71 171.22 167.71 170.50 0.1M
2023-11-07 167.50 174.50 166.00 170.50 0.0M
2023-11-06 173.66 173.66 171.05 171.50 0.0M
2023-11-03 172.90 173.17 166.91 173.00 0.1M
2023-11-02 166.50 171.00 166.50 172.00 0.1M
2023-11-01 169.62 170.50 163.50 169.00 0.2M
2023-10-31 163.00 168.40 163.00 166.50 0.0M
2023-10-30 166.90 166.90 164.52 165.25 0.1M
2023-10-27 165.50 165.85 164.80 164.50 0.0M
2023-10-26 165.40 165.50 163.75 165.50 0.1M
2023-10-25 170.00 171.40 165.00 168.00 0.1M
2023-10-24 168.75 172.40 168.10 172.50 0.0M
2023-10-23 167.60 172.73 166.54 168.75 0.1M
2023-10-20 170.35 172.54 168.70 168.50 0.1M
2023-10-19 168.17 172.00 166.50 171.00 0.1M
2023-10-18 170.50 174.24 170.36 171.00 0.1M
2023-10-17 172.49 172.62 166.96 171.75 0.0M
2023-10-16 168.34 174.50 167.20 168.75 0.0M
2023-10-13 166.86 169.91 166.86 168.75 0.1M
2023-10-12 169.11 172.96 168.00 170.50 0.0M
2023-10-11 167.88 172.74 167.88 170.50 0.0M
2023-10-10 168.90 170.30 167.50 167.50 0.0M
2023-10-09 172.60 172.60 166.00 166.00 0.1M
2023-10-06 169.65 173.00 169.54 172.75 0.1M
2023-10-05 168.88 170.92 168.00 168.00 0.1M
2023-10-04 170.26 170.64 168.00 168.75 0.2M
2023-10-03 175.50 180.05 170.00 170.00 0.1M
2023-10-02 177.00 180.00 176.00 176.00 0.1M
2023-09-29 179.48 179.48 178.50 179.00 0.0M
2023-09-28 178.70 180.06 177.50 178.50 0.0M
2023-09-27 179.63 180.50 178.03 180.50 0.0M
2023-09-26 179.79 185.00 177.00 185.00 0.0M
2023-09-25 183.96 183.96 179.50 182.00 0.1M
2023-09-22 178.00 187.00 175.00 187.00 0.4M
2023-09-21 182.40 183.08 179.70 179.25 0.0M
2023-09-20 182.42 182.74 180.92 182.25 0.1M
2023-09-19 182.10 183.97 181.26 183.23 0.2M
2023-09-18 181.76 182.50 181.27 182.00 0.0M
2023-09-15 180.51 182.99 180.41 182.00 0.4M
2023-09-14 173.64 182.45 173.64 181.51 0.2M
2023-09-13 172.61 179.05 172.61 177.09 0.1M
2023-09-12 173.99 176.10 173.99 176.35 0.1M
2023-09-11 177.12 177.12 173.96 176.59 0.0M
2023-09-08 176.10 176.10 174.05 175.36 0.1M
2023-09-07 175.12 177.58 174.50 175.61 0.2M
2023-09-06 178.07 178.07 175.12 176.35 0.1M
2023-09-05 175.30 178.28 171.18 177.82 0.1M
2023-09-04 175.19 177.09 172.90 176.10 0.1M
2023-09-01 174.33 176.74 173.15 176.59 0.1M
2023-08-31 173.58 175.22 172.58 173.64 0.0M
2023-08-30 169.71 174.11 169.71 173.64 0.1M
2023-08-29 170.49 172.83 170.20 172.90 0.0M
2023-08-25 172.34 172.34 168.98 171.18 0.1M
2023-08-24 171.14 171.67 170.20 171.67 0.1M
2023-08-23 168.10 169.71 168.10 171.18 0.0M
2023-08-22 166.16 170.69 166.16 170.20 0.1M
2023-08-21 166.05 169.22 166.05 168.72 0.2M
2023-08-18 167.92 168.71 166.26 166.26 0.1M
2023-08-17 169.71 169.71 166.26 168.48 0.1M
2023-08-16 168.74 170.69 167.99 170.69 0.4M
2023-08-15 170.20 173.29 169.24 170.20 0.5M
2023-08-14 174.43 176.23 169.43 169.95 0.7M
2023-08-11 173.15 175.86 173.15 175.36 0.2M
2023-08-10 175.05 176.10 173.82 175.12 0.7M
2023-08-09 173.84 177.09 172.93 175.61 0.1M
2023-08-08 171.18 173.50 169.95 171.18 0.2M
2023-08-07 176.65 177.01 172.28 174.38 0.0M
2023-08-04 175.24 178.07 175.24 178.07 0.1M
2023-08-03 174.21 176.89 173.49 175.61 0.0M
2023-08-02 175.02 175.12 172.44 174.38 0.1M
2023-08-01 175.04 177.31 175.02 176.10 0.1M
2023-07-31 172.42 178.07 172.42 178.07 0.2M
2023-07-28 175.12 176.10 174.85 176.10 0.0M
2023-07-27 174.34 175.36 174.34 175.12 0.0M
2023-07-26 176.97 177.09 176.59 176.59 0.1M
2023-07-25 172.91 176.91 172.78 176.59 0.0M
2023-07-24 171.22 174.13 171.22 174.38 0.1M
2023-07-21 173.00 173.64 172.04 173.15 0.1M
2023-07-20 173.97 174.80 170.44 173.15 0.1M
2023-07-19 170.51 174.99 170.51 174.87 0.0M
2023-07-18 171.17 175.12 170.88 175.12 0.0M
2023-07-17 169.12 172.24 169.12 171.67 0.0M
2023-07-14 172.15 172.21 171.67 172.17 0.1M
2023-07-13 167.56 172.49 167.56 172.17 0.2M
2023-07-12 169.55 172.17 169.11 171.92 0.1M
2023-07-11 169.81 170.69 165.73 170.20 0.1M
2023-07-10 165.92 170.69 165.92 170.69 0.1M
2023-07-07 167.32 169.71 164.40 168.48 0.0M
2023-07-06 165.46 168.62 165.28 167.25 0.1M
2023-07-05 164.81 169.71 164.81 169.22 0.1M
2023-07-04 164.77 166.26 163.71 166.51 0.0M
2023-07-03 161.18 168.23 161.18 164.54 0.1M
2023-06-30 165.30 167.25 165.16 166.76 0.1M
2023-06-29 164.91 167.25 159.38 167.25 0.1M
2023-06-28 164.30 167.25 161.20 167.25 0.0M
2023-06-27 161.30 165.28 161.30 165.28 0.2M
2023-06-26 164.12 165.08 158.15 159.38 0.2M
2023-06-23 167.74 171.00 163.80 163.80 0.1M
2023-06-22 169.76 174.63 167.94 168.48 0.0M
2023-06-21 170.18 172.75 170.18 172.17 0.0M
2023-06-20 170.78 171.97 170.49 170.94 0.0M
2023-06-19 171.27 171.52 167.84 171.18 0.0M
2023-06-16 167.25 176.10 167.25 172.17 0.1M
2023-06-15 171.38 172.17 169.96 172.17 0.0M
2023-06-14 171.73 175.61 168.33 174.13 0.0M
2023-06-13 172.18 172.56 169.93 172.66 0.1M
2023-06-12 173.05 174.13 169.37 172.17 0.1M
2023-06-09 173.12 173.99 173.01 173.15 0.0M
2023-06-08 170.96 171.97 170.96 172.41 0.0M
2023-06-07 168.82 172.17 168.82 172.17 0.0M
2023-06-06 175.12 176.74 167.25 170.20 0.1M
2023-06-05 173.64 176.24 172.17 172.17 0.2M
2023-06-02 174.92 177.09 173.54 177.09 0.2M
2023-06-01 170.74 177.09 168.25 177.09 0.1M
2023-05-31 174.13 175.37 169.22 173.15 0.2M
2023-05-30 176.12 177.95 174.13 177.33 0.2M
2023-05-26 175.87 180.53 174.13 174.13 0.1M
2023-05-25 178.07 178.56 174.63 176.84 0.1M
2023-05-24 179.45 180.25 174.63 174.63 0.1M
2023-05-23 179.52 180.92 177.87 179.55 0.1M
2023-05-22 169.46 180.04 166.76 178.07 0.7M
2023-05-19 167.00 171.90 166.26 171.18 0.4M
2023-05-18 170.30 172.66 167.25 167.25 0.0M
2023-05-17 169.07 169.95 168.75 169.95 0.1M
2023-05-16 169.92 171.67 168.40 168.72 0.1M
2023-05-15 169.24 172.17 167.63 170.20 0.0M
2023-05-12 169.22 171.18 165.69 168.23 0.2M
2023-05-11 169.71 170.26 166.17 167.99 0.1M
2023-05-10 171.19 173.15 168.99 170.69 0.0M
2023-05-09 166.57 172.17 164.43 172.17 0.0M
2023-05-05 163.51 168.23 162.35 166.76 0.0M
2023-05-04 164.26 165.77 162.27 162.33 0.1M
2023-05-03 170.10 171.18 167.25 167.74 0.1M
2023-05-02 170.47 172.51 169.22 169.71 0.1M
2023-04-28 171.42 174.63 169.51 174.63 0.0M
2023-04-27 171.52 171.52 169.44 171.43 0.0M
2023-04-26 169.71 173.15 168.72 173.15 0.1M
2023-04-25 171.96 172.17 167.25 169.71 0.0M
2023-04-24 175.12 175.12 170.20 170.20 0.1M
2023-04-21 175.61 176.40 175.12 175.12 0.1M
2023-04-20 180.04 180.04 176.37 177.09 0.1M
2023-04-19 183.33 184.13 179.05 180.77 0.0M
2023-04-18 180.82 182.99 179.05 179.05 0.0M
2023-04-17 179.94 182.99 179.94 182.25 0.0M
2023-04-14 182.62 182.99 179.30 181.51 0.1M
2023-04-13 176.42 179.05 174.63 178.07 0.2M
2023-04-12 173.98 176.10 173.98 174.87 0.1M
2023-04-11 173.64 176.59 173.15 174.63 0.1M
2023-04-06 175.45 177.09 171.67 171.92 0.1M
2023-04-05 171.14 174.57 167.74 170.94 0.1M
2023-04-04 171.92 175.12 170.20 172.17 0.1M
2023-04-03 173.06 176.10 168.23 174.87 0.1M
2023-03-31 169.37 174.13 168.23 172.66 0.1M
2023-03-30 171.67 174.13 166.26 174.13 0.1M
2023-03-29 169.63 171.67 165.78 168.72 0.1M
2023-03-28 166.02 171.18 166.02 169.22 0.2M
2023-03-27 164.30 168.21 164.30 166.26 0.1M
2023-03-24 164.30 168.05 164.30 166.51 0.0M
2023-03-23 167.25 172.11 167.25 167.74 0.1M
2023-03-22 169.01 170.20 166.26 168.72 0.1M
2023-03-21 162.82 171.18 162.82 171.18 0.1M
2023-03-20 169.19 169.57 162.37 168.23 0.1M
2023-03-17 167.25 170.35 167.25 169.22 0.4M
2023-03-16 167.25 168.64 165.94 166.51 0.2M
2023-03-15 171.15 173.05 164.55 166.02 0.3M
2023-03-14 173.31 178.56 172.17 175.12 0.2M
2023-03-13 178.20 182.99 172.17 172.17 0.9M
2023-03-10 181.55 182.03 176.10 177.58 0.1M
2023-03-09 184.71 186.92 182.00 184.96 0.1M
2023-03-08 184.27 186.92 181.66 186.92 0.1M
2023-03-07 185.50 185.50 180.04 183.97 0.1M
2023-03-06 187.44 189.38 182.99 185.94 0.2M
2023-03-03 185.84 189.38 184.96 189.38 0.1M
2023-03-02 183.37 186.43 182.00 185.20 0.2M
2023-03-01 183.23 186.92 182.00 182.00 0.2M
2023-02-28 185.94 187.42 182.99 182.99 0.2M
2023-02-27 185.94 191.84 185.45 188.65 0.2M
2023-02-24 189.30 189.30 184.22 187.91 0.2M
2023-02-23 190.86 191.84 187.44 189.88 0.1M
2023-02-22 195.29 195.78 190.51 195.78 0.4M
2023-02-21 201.68 201.68 194.79 194.79 0.2M
2023-02-20 202.76 202.76 197.82 201.68 0.0M
2023-02-17 202.01 202.34 201.68 201.68 0.1M
2023-02-16 201.49 203.39 201.49 202.66 0.2M
2023-02-15 201.96 202.66 199.71 199.71 0.1M
2023-02-14 202.27 205.62 200.70 205.62 0.0M
2023-02-13 204.63 205.62 201.78 204.63 0.1M
2023-02-10 201.76 205.62 198.73 204.14 0.1M
2023-02-09 200.27 202.66 200.27 200.70 0.1M
2023-02-08 197.01 202.66 196.64 202.66 0.2M
2023-02-07 195.29 199.71 195.29 197.75 0.1M
2023-02-06 197.75 201.07 196.55 196.76 0.1M
2023-02-03 207.58 207.58 196.76 201.19 0.1M
2023-02-02 208.57 208.57 198.73 204.63 0.4M
2023-02-01 209.45 212.50 200.70 210.53 0.1M
2023-01-31 205.93 209.55 205.62 206.60 0.2M
2023-01-30 207.09 210.53 204.63 210.53 0.3M
2023-01-27 209.55 211.52 205.62 208.57 0.1M
2023-01-26 208.12 209.55 207.03 209.55 0.1M
2023-01-25 209.99 209.99 208.08 208.08 0.1M
2023-01-24 210.04 211.52 205.62 209.06 0.1M
2023-01-23 208.81 212.95 207.58 209.06 0.2M
2023-01-20 204.63 211.52 204.63 211.52 0.2M
2023-01-19 207.74 209.01 199.39 208.57 0.4M
2023-01-18 203.65 208.57 201.88 208.57 0.3M
2023-01-17 201.68 202.23 198.73 201.68 0.2M
2023-01-16 201.68 201.68 196.76 201.68 0.2M
2023-01-13 195.78 200.70 195.54 198.73 0.2M
2023-01-12 194.79 195.78 194.25 194.79 0.1M
2023-01-11 194.07 194.79 190.86 194.30 0.2M
2023-01-10 194.79 194.79 189.88 193.81 0.0M
2023-01-09 192.83 194.79 190.66 194.30 0.1M
2023-01-06 188.66 197.75 187.20 191.84 0.1M
2023-01-05 189.88 189.88 186.92 189.38 0.1M
2023-01-04 191.58 191.65 186.55 190.86 0.2M
2023-01-03 191.84 193.81 190.86 190.86 0.2M