Gresham House Energy Storage Fund PLC (GRID)

GRID
🏛️ イギリス →
70.00
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
2025-09-26 69.60 70.00 69.00 70.00 0.5M
2025-09-25 71.60 71.60 69.70 70.00 0.5M
2025-09-24 73.00 73.50 71.60 71.70 1.7M
2025-09-23 72.40 73.00 72.40 73.00 4.0M
2025-09-22 72.10 72.40 72.00 72.40 1.9M
2025-09-19 72.00 72.60 72.00 72.30 1.7M
2025-09-18 71.60 72.20 71.60 72.30 0.1M
2025-09-17 71.80 72.00 71.00 71.95 3.0M
2025-09-16 71.80 72.00 71.30 72.00 0.7M
2025-09-15 71.60 72.20 71.60 72.00 0.6M
2025-09-12 71.50 72.00 71.50 72.00 1.0M
2025-09-11 71.90 72.50 71.50 72.40 0.2M
2025-09-10 69.50 71.90 69.50 71.40 0.6M
2025-09-09 70.00 70.00 69.50 70.00 0.6M
2025-09-08 69.00 69.70 68.50 69.50 2.1M
2025-09-05 70.80 71.00 69.00 69.00 0.7M
2025-09-04 68.50 68.90 68.50 68.90 0.2M
2025-09-03 71.20 71.20 68.50 69.00 1.5M
2025-09-02 71.00 71.20 70.80 71.20 1.0M
2025-09-01 70.00 71.00 70.00 70.90 0.5M
2025-08-29 71.00 71.00 70.00 70.00 0.9M
2025-08-28 73.50 73.50 71.00 72.00 0.8M
2025-08-27 76.40 76.40 73.50 74.00 0.3M
2025-08-26 76.90 76.90 76.20 76.40 0.2M
2025-08-22 76.90 78.50 76.90 76.90 0.3M
2025-08-21 78.60 78.60 75.10 77.50 0.4M
2025-08-20 79.10 79.10 78.80 79.00 0.2M
2025-08-19 79.30 79.30 79.10 79.10 0.2M
2025-08-18 81.00 81.00 79.20 79.20 0.7M
2025-08-15 80.70 81.20 79.00 79.00 0.2M
2025-08-14 78.80 79.20 78.80 79.75 0.5M
2025-08-13 78.80 78.80 78.80 78.80 0.2M
2025-08-12 78.80 79.60 78.80 79.60 0.4M
2025-08-11 79.20 80.50 79.20 80.50 0.1M
2025-08-08 79.20 79.50 79.20 79.50 0.2M
2025-08-07 79.00 79.00 79.00 79.00 0.5M
2025-08-06 80.10 81.00 78.80 78.80 0.2M
2025-08-05 79.70 79.70 78.20 78.50 0.1M
2025-08-04 80.20 80.20 78.20 78.20 0.3M
2025-08-01 78.60 79.80 78.60 79.80 0.4M
2025-07-31 78.20 80.20 78.20 80.20 2.0M
2025-07-30 78.30 79.70 78.30 79.70 0.5M
2025-07-29 79.50 79.60 79.50 79.60 0.4M
2025-07-28 79.30 79.60 79.30 79.60 1.3M
2025-07-25 77.60 79.00 77.60 79.00 0.3M
2025-07-24 80.00 80.00 77.60 77.70 0.2M
2025-07-23 79.00 79.00 78.00 78.45 0.3M
2025-07-22 78.60 78.60 78.50 78.50 0.1M
2025-07-21 79.00 79.00 78.50 78.80 0.3M
2025-07-18 79.50 79.50 79.00 79.00 0.1M
2025-07-17 80.00 80.10 79.00 79.70 2.3M
2025-07-16 78.80 79.60 78.80 79.60 0.2M
2025-07-15 79.00 79.30 78.50 79.30 1.1M
2025-07-14 78.00 78.40 78.00 78.40 1.3M
2025-07-11 79.10 79.10 78.00 78.00 0.4M
2025-07-10 79.30 79.40 79.30 79.40 0.4M
2025-07-09 80.50 80.50 79.50 79.50 0.3M
2025-07-08 79.50 80.30 79.40 79.90 1.0M
2025-07-07 81.00 81.00 79.50 79.90 0.4M
2025-07-04 81.90 82.00 80.00 80.00 4.2M
2025-07-03 80.00 82.00 80.00 80.10 3.0M
2025-07-02 78.00 78.90 78.00 78.20 0.8M
2025-07-01 78.00 78.30 78.00 78.30 0.5M
2025-06-30 77.50 78.50 77.50 78.50 0.7M
2025-06-27 77.50 78.00 77.50 77.50 0.8M
2025-06-26 77.80 78.10 77.50 77.50 1.6M
2025-06-25 76.30 77.50 76.30 77.50 1.0M
2025-06-24 75.00 77.90 75.00 77.10 1.6M
2025-06-23 74.00 74.20 73.20 74.00 0.5M
2025-06-20 73.20 74.00 73.20 74.00 0.6M
2025-06-19 72.50 74.00 72.50 73.70 0.5M
2025-06-18 73.30 73.80 72.60 73.30 0.4M
2025-06-17 73.00 73.30 73.00 73.30 0.4M
2025-06-16 72.60 73.00 72.60 73.00 0.2M
2025-06-13 73.10 74.00 72.50 73.50 0.3M
2025-06-12 73.90 74.00 73.80 73.80 0.2M
2025-06-11 73.00 74.90 72.90 73.00 1.4M
2025-06-10 72.00 73.00 71.70 73.00 1.3M
2025-06-09 71.70 72.40 71.10 72.40 0.6M
2025-06-06 70.70 72.00 70.70 71.80 0.9M
2025-06-05 71.70 71.80 71.00 71.80 1.5M
2025-06-04 71.80 71.80 71.80 71.80 0.4M
2025-06-03 69.80 71.40 69.80 71.40 5.3M
2025-06-02 67.50 69.90 67.50 69.90 0.6M
2025-05-30 66.30 66.50 66.30 66.50 0.4M
2025-05-29 66.40 67.10 66.00 66.70 0.4M
2025-05-28 64.20 67.00 64.20 67.00 5.3M
2025-05-27 64.60 65.30 64.40 64.40 0.3M
2025-05-23 64.00 64.00 64.00 64.00 0.3M
2025-05-22 64.50 64.50 64.50 64.50 0.5M
2025-05-21 64.00 64.00 64.00 64.00 0.2M
2025-05-20 64.60 64.60 64.60 64.60 0.3M
2025-05-19 65.00 65.00 65.00 65.00 2.2M
2025-05-16 65.00 66.80 62.40 63.40 0.9M
2025-05-15 65.80 66.80 65.00 65.00 0.2M
2025-05-14 66.40 67.50 65.50 65.50 0.5M
2025-05-13 67.50 68.70 66.50 66.50 0.4M
2025-05-12 67.60 69.50 67.50 67.50 0.4M
2025-05-09 67.80 68.90 67.44 67.50 0.4M
2025-05-08 68.10 69.30 67.50 67.50 0.3M
2025-05-07 69.00 69.40 67.40 68.00 0.6M
2025-05-06 68.60 69.40 68.40 68.90 0.3M
2025-05-02 68.50 69.40 68.20 68.20 1.0M
2025-05-01 68.90 69.40 68.20 68.30 0.3M
2025-04-30 69.10 69.30 68.60 68.60 0.6M
2025-04-29 69.30 69.50 69.00 69.50 0.4M
2025-04-28 70.20 71.00 69.00 69.70 0.6M
2025-04-25 69.50 70.80 69.50 69.60 0.9M
2025-04-24 68.30 74.23 68.00 70.20 6.2M
2025-04-23 67.00 68.70 66.53 68.70 1.0M
2025-04-22 66.60 69.00 65.08 68.60 2.0M
2025-04-17 63.00 66.60 63.00 66.50 2.0M
2025-04-16 61.50 63.20 60.70 61.60 0.3M
2025-04-15 62.20 62.20 60.67 61.20 0.2M
2025-04-14 62.60 62.60 61.10 61.10 0.8M
2025-04-11 60.60 61.80 60.40 61.00 1.0M
2025-04-10 60.50 62.00 59.70 59.70 0.9M
2025-04-09 60.00 60.90 58.50 58.50 0.6M
2025-04-08 59.40 60.40 57.52 59.50 0.6M
2025-04-07 59.00 60.64 55.30 57.50 0.7M
2025-04-04 63.90 65.54 59.50 59.50 2.2M
2025-04-03 63.70 64.80 63.70 64.20 3.1M
2025-04-02 64.00 64.80 63.70 64.50 2.2M
2025-04-01 64.50 65.00 63.70 64.50 0.8M
2025-03-31 63.40 64.50 63.30 64.00 0.3M
2025-03-28 63.40 64.43 63.30 63.70 1.6M
2025-03-27 63.10 64.00 63.10 63.30 1.9M
2025-03-26 62.70 64.00 62.54 63.40 2.7M
2025-03-25 58.60 62.46 58.00 61.70 4.4M
2025-03-24 56.50 58.50 56.50 57.50 1.3M
2025-03-21 56.10 58.20 56.10 57.60 2.2M
2025-03-20 53.10 57.50 53.00 57.50 1.3M
2025-03-19 52.00 53.60 51.84 53.00 6.9M
2025-03-18 51.20 52.30 50.50 51.75 1.2M
2025-03-17 50.10 52.00 50.10 51.10 5.1M
2025-03-14 46.20 47.25 45.87 45.90 0.6M
2025-03-13 46.30 47.70 46.00 46.05 0.9M
2025-03-12 47.20 47.55 46.20 46.30 1.1M
2025-03-11 47.40 48.60 46.75 46.75 0.4M
2025-03-10 48.40 49.00 47.47 47.50 0.7M
2025-03-07 47.60 48.95 47.40 48.00 0.5M
2025-03-06 48.00 49.00 47.50 48.00 2.8M
2025-03-05 47.80 48.70 47.80 48.00 4.5M
2025-03-04 48.75 48.80 48.10 48.80 1.0M
2025-03-03 48.70 49.10 48.50 48.80 0.5M
2025-02-28 47.60 48.35 46.81 48.00 1.4M
2025-02-27 47.30 47.50 46.05 47.50 1.1M
2025-02-26 47.40 47.64 46.90 47.45 0.6M
2025-02-25 47.00 47.50 46.49 47.10 0.8M
2025-02-24 47.50 47.50 45.90 46.15 1.2M
2025-02-21 46.60 47.50 46.00 47.00 0.2M
2025-02-20 46.75 47.50 46.00 47.00 1.3M
2025-02-19 46.50 46.80 45.67 46.00 0.4M
2025-02-18 46.00 46.48 45.50 46.00 0.6M
2025-02-17 46.30 46.34 45.50 46.30 1.3M
2025-02-14 46.30 46.30 45.35 46.00 0.4M
2025-02-13 44.50 46.50 44.08 46.00 0.5M
2025-02-12 44.20 44.50 43.40 43.80 0.4M
2025-02-11 43.50 44.10 42.25 43.50 1.2M
2025-02-10 42.50 43.20 42.00 42.40 5.0M
2025-02-07 42.00 42.35 41.75 42.00 0.9M
2025-02-06 42.00 42.40 41.75 42.00 1.0M
2025-02-05 41.25 42.45 41.25 41.65 0.4M
2025-02-04 40.70 42.24 40.70 41.35 0.6M
2025-02-03 41.75 42.28 40.80 41.43 0.5M
2025-01-31 41.60 42.60 41.05 41.05 0.7M
2025-01-30 40.80 42.40 40.77 41.40 0.6M
2025-01-29 41.70 42.38 41.00 41.05 0.9M
2025-01-28 42.50 43.55 41.80 43.00 2.5M
2025-01-27 44.20 44.98 41.20 43.55 1.1M
2025-01-24 46.05 46.70 44.40 44.40 0.3M
2025-01-23 46.05 46.95 45.60 45.60 0.5M
2025-01-22 46.30 47.05 46.05 46.05 0.1M
2025-01-21 47.00 48.00 46.04 46.30 0.6M
2025-01-20 47.10 47.89 46.50 47.00 0.4M
2025-01-17 48.00 48.00 47.33 47.78 0.2M
2025-01-16 47.40 47.95 47.21 47.70 0.2M
2025-01-15 47.50 48.00 47.10 47.50 0.6M
2025-01-14 47.25 47.70 46.51 47.25 2.4M
2025-01-13 47.50 47.75 45.70 47.10 0.9M
2025-01-10 48.00 48.00 47.17 47.50 1.3M
2025-01-09 47.50 48.00 47.20 47.80 2.1M
2025-01-08 47.20 48.16 46.31 47.00 1.6M
2025-01-07 47.50 48.30 47.01 47.30 1.1M
2025-01-06 47.00 48.30 47.00 47.50 1.1M
2025-01-03 45.25 46.20 45.00 45.00 0.3M
2025-01-02 46.65 46.65 45.15 46.65 0.5M