J Smart Co Contractors PLC (SMJ)

SMJ
🏛️ イギリス →
132.50
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
2023-12-29 127.50 127.50 127.50 127.50 0.0M
2023-12-28 127.50 127.50 127.50 127.50 0.0M
2023-12-27 127.50 127.50 127.50 127.50 0.0M
2023-12-22 127.50 127.50 127.50 127.50 0.0M
2023-12-21 127.50 120.75 120.75 127.50 0.0M
2023-12-20 127.50 127.50 121.67 127.50 0.0M
2023-12-19 127.50 125.25 125.25 127.50 0.0M
2023-12-18 127.50 127.50 127.50 127.50 0.0M
2023-12-15 127.50 127.50 127.50 127.50 0.0M
2023-12-14 127.50 127.50 127.50 127.50 0.0M
2023-12-13 125.00 130.00 129.60 125.00 0.0M
2023-12-12 125.00 125.00 125.00 125.00 0.0M
2023-12-11 125.00 125.00 123.00 125.00 0.0M
2023-12-08 125.00 125.00 125.00 125.00 0.0M
2023-12-07 125.00 125.00 125.00 125.00 0.0M
2023-12-06 125.00 125.00 125.00 125.00 0.0M
2023-12-05 125.00 125.00 125.00 125.00 0.0M
2023-12-04 125.00 122.50 122.50 125.00 0.0M
2023-12-01 125.00 130.00 130.00 125.00 0.0M
2023-11-30 125.00 129.60 129.60 125.00 0.0M
2023-11-29 122.50 126.88 124.50 125.00 0.0M
2023-11-28 122.50 122.50 122.50 122.50 0.0M
2023-11-27 122.50 124.50 124.50 122.50 0.0M
2023-11-24 122.50 122.50 122.50 122.50 0.0M
2023-11-23 122.50 130.00 124.00 122.50 0.0M
2023-11-22 122.50 122.50 122.50 122.50 0.0M
2023-11-21 122.50 125.00 117.25 122.50 0.3M
2023-11-20 122.50 127.00 127.00 122.50 0.0M
2023-11-17 125.00 122.22 108.00 122.50 0.1M
2023-11-16 125.00 125.00 125.00 125.00 0.0M
2023-11-15 125.00 125.00 125.00 125.00 0.0M
2023-11-14 125.00 125.40 125.40 125.00 0.0M
2023-11-13 125.00 120.00 120.00 125.00 0.0M
2023-11-10 125.00 125.80 125.80 125.00 0.0M
2023-11-09 125.00 125.80 123.80 125.00 0.0M
2023-11-08 125.00 125.00 125.00 125.00 0.0M
2023-11-07 125.00 125.80 122.00 125.00 0.0M
2023-11-06 125.00 126.00 126.00 125.00 0.0M
2023-11-03 125.00 126.00 120.10 125.00 0.0M
2023-11-02 125.00 120.00 120.00 125.00 0.0M
2023-11-01 125.00 125.00 125.00 125.00 0.0M
2023-10-31 125.00 130.00 129.00 125.00 0.0M
2023-10-30 125.00 125.00 125.00 125.00 0.0M
2023-10-27 125.00 125.00 125.00 125.00 0.0M
2023-10-26 125.00 125.00 125.00 125.00 0.0M
2023-10-25 125.00 120.18 120.00 125.00 0.0M
2023-10-24 125.00 130.00 118.50 124.00 0.0M
2023-10-23 125.00 129.60 129.60 125.00 0.0M
2023-10-20 125.00 125.00 125.00 125.00 0.0M
2023-10-19 125.00 129.70 125.57 125.00 0.0M
2023-10-18 137.50 143.00 120.00 125.00 0.0M
2023-10-17 147.50 140.00 140.00 140.00 0.0M
2023-10-16 152.50 150.00 145.00 147.50 0.0M
2023-10-13 153.00 150.50 150.50 152.50 0.0M
2023-10-12 155.00 154.80 152.00 153.00 0.0M
2023-10-11 155.00 157.00 154.80 155.00 0.0M
2023-10-10 166.00 162.00 154.40 155.00 0.0M
2023-10-09 166.00 167.00 167.00 166.00 0.0M
2023-10-06 167.00 162.20 162.20 166.00 0.0M
2023-10-05 167.00 172.00 172.00 167.00 0.0M
2023-10-04 167.00 172.00 172.00 167.00 0.1M
2023-10-03 167.00 167.00 167.00 167.00 0.0M
2023-10-02 167.00 170.00 170.00 167.00 0.0M
2023-09-29 168.50 168.50 168.50 168.50 0.0M
2023-09-28 168.50 168.50 168.50 168.50 0.0M
2023-09-27 168.50 165.00 165.00 168.50 0.1M
2023-09-26 167.00 167.60 165.70 168.50 0.0M
2023-09-25 167.00 162.00 162.00 167.00 0.0M
2023-09-22 166.00 165.22 165.22 167.00 0.0M
2023-09-21 166.00 166.00 166.00 166.00 0.0M
2023-09-20 166.00 166.00 166.00 166.00 0.0M
2023-09-19 166.00 170.00 162.00 166.00 0.0M
2023-09-18 166.00 166.00 166.00 166.00 0.0M
2023-09-15 166.00 166.00 166.00 166.00 0.0M
2023-09-14 166.00 165.02 165.02 166.00 0.0M
2023-09-13 166.00 166.00 166.00 166.00 0.0M
2023-09-12 166.00 170.00 165.02 166.00 0.0M
2023-09-11 166.00 166.00 166.00 166.00 0.0M
2023-09-08 166.00 165.11 165.11 166.00 0.0M
2023-09-07 166.00 166.00 166.00 166.00 0.0M
2023-09-06 166.00 166.00 166.00 166.00 0.0M
2023-09-05 166.00 166.00 166.00 166.00 0.0M
2023-09-04 166.00 166.00 166.00 166.00 0.0M
2023-09-01 166.00 166.00 164.86 166.00 0.0M
2023-08-31 166.00 166.00 166.00 166.00 0.0M
2023-08-30 166.00 166.00 164.86 166.00 0.0M
2023-08-29 166.00 166.00 166.00 166.00 0.0M
2023-08-25 166.00 166.00 166.00 166.00 0.0M
2023-08-24 166.00 166.00 166.00 166.00 0.0M
2023-08-23 166.00 166.00 164.00 166.00 0.1M
2023-08-22 166.00 166.00 166.00 166.00 0.0M
2023-08-21 166.00 164.86 164.86 166.00 0.0M
2023-08-18 166.00 166.00 166.00 166.00 0.0M
2023-08-17 166.00 166.00 166.00 166.00 0.0M
2023-08-16 166.00 166.00 166.00 166.00 0.0M
2023-08-15 166.00 164.86 164.86 166.00 0.0M
2023-08-14 166.00 166.00 166.00 166.00 0.0M
2023-08-11 166.00 166.00 166.00 166.00 0.0M
2023-08-10 166.00 164.86 164.86 166.00 0.0M
2023-08-09 166.00 166.00 166.00 166.00 0.0M
2023-08-08 166.00 166.00 166.00 166.00 0.0M
2023-08-07 166.00 166.00 166.00 166.00 0.0M
2023-08-04 166.00 170.00 170.00 166.00 0.0M
2023-08-03 166.00 166.00 166.00 166.00 0.0M
2023-08-02 166.00 164.81 164.81 166.00 0.1M
2023-08-01 166.00 164.81 164.81 166.00 0.0M
2023-07-31 166.00 166.00 166.00 166.00 0.0M
2023-07-28 166.00 166.00 166.00 166.00 0.0M
2023-07-27 166.00 166.00 166.00 166.00 0.0M
2023-07-26 166.00 164.80 164.80 166.00 0.0M
2023-07-25 166.00 166.00 166.00 166.00 0.0M
2023-07-24 166.00 166.00 166.00 166.00 0.0M
2023-07-21 166.00 166.00 164.80 166.00 0.0M
2023-07-20 166.00 166.00 166.00 166.00 0.0M
2023-07-19 166.00 165.00 165.00 166.00 0.0M
2023-07-18 166.00 166.00 166.00 166.00 0.0M
2023-07-17 166.00 166.00 166.00 166.00 0.0M
2023-07-14 166.00 166.00 166.00 166.00 0.0M
2023-07-13 166.00 169.00 169.00 166.00 0.0M
2023-07-12 166.00 164.56 164.56 166.00 0.1M
2023-07-11 166.00 166.00 166.00 166.00 0.0M
2023-07-10 166.00 166.00 166.00 166.00 0.0M
2023-07-07 166.00 166.00 166.00 166.00 0.0M
2023-07-06 166.00 166.00 166.00 166.00 0.0M
2023-07-05 166.00 164.56 164.56 166.00 0.0M
2023-07-04 166.00 166.00 166.00 166.00 0.0M
2023-07-03 166.00 166.00 166.00 166.00 0.0M
2023-06-30 166.00 166.00 164.00 166.00 0.0M
2023-06-29 166.00 164.00 164.00 166.00 0.0M
2023-06-28 166.00 166.00 166.00 166.00 0.0M
2023-06-27 166.00 166.00 166.00 166.00 0.0M
2023-06-26 166.00 166.00 166.00 166.00 0.0M
2023-06-23 166.00 166.00 166.00 166.00 0.0M
2023-06-22 166.00 164.22 164.22 166.00 0.0M
2023-06-21 166.00 166.00 166.00 166.00 0.0M
2023-06-20 166.00 166.00 166.00 166.00 0.0M
2023-06-19 166.00 166.00 166.00 166.00 0.0M
2023-06-16 164.50 167.00 167.00 166.00 0.0M
2023-06-15 164.50 163.77 163.77 164.50 0.0M
2023-06-14 164.50 167.00 167.00 164.50 0.0M
2023-06-13 164.50 167.00 163.77 167.00 0.0M
2023-06-12 164.50 164.50 164.50 164.50 0.0M
2023-06-09 164.50 164.50 164.50 164.50 0.0M
2023-06-08 164.50 167.00 163.51 164.50 0.0M
2023-06-07 164.50 163.35 163.35 164.50 0.0M
2023-06-06 164.50 166.00 166.00 164.50 0.0M
2023-06-05 164.50 162.00 162.00 164.50 0.0M
2023-06-02 164.50 163.35 163.30 164.50 0.0M
2023-06-01 164.50 164.50 164.50 164.50 0.0M
2023-05-31 164.50 164.50 164.50 164.50 0.0M
2023-05-30 164.50 164.50 163.25 164.50 0.0M
2023-05-26 164.50 163.25 163.25 164.50 0.0M
2023-05-25 164.50 164.50 164.50 164.50 0.0M
2023-05-24 164.50 164.50 164.50 164.50 0.0M
2023-05-23 164.50 164.50 164.50 164.50 0.0M
2023-05-22 164.50 164.50 164.50 164.50 0.0M
2023-05-19 164.50 162.60 162.00 164.50 0.0M
2023-05-18 164.50 167.00 167.00 164.50 0.0M
2023-05-17 164.50 164.00 164.00 164.50 0.0M
2023-05-16 164.50 163.75 163.75 164.50 0.2M
2023-05-15 164.50 164.50 164.50 164.50 0.0M
2023-05-12 164.50 164.50 164.50 164.50 0.0M
2023-05-11 164.50 163.65 163.65 164.50 0.0M
2023-05-10 164.50 163.65 163.65 164.50 0.0M
2023-05-09 164.50 164.50 164.50 164.50 0.0M
2023-05-05 164.50 164.50 164.50 164.50 0.0M
2023-05-04 164.50 165.40 165.40 164.50 0.0M
2023-05-03 164.50 164.50 163.00 164.50 0.0M
2023-05-02 164.50 164.50 164.50 164.50 0.0M
2023-04-28 164.50 162.00 162.00 164.50 0.0M
2023-04-27 164.50 164.50 164.50 164.50 0.0M
2023-04-26 164.50 164.50 164.50 164.50 0.0M
2023-04-25 164.50 162.20 162.20 164.50 0.0M
2023-04-24 163.50 163.50 160.35 164.50 0.1M
2023-04-21 163.50 163.50 163.50 163.50 0.0M
2023-04-20 162.50 163.80 161.60 163.50 0.1M
2023-04-19 161.50 155.50 155.50 162.50 0.0M
2023-04-18 163.50 160.35 160.00 161.50 0.0M
2023-04-17 163.50 163.50 163.50 163.50 0.0M
2023-04-14 163.50 163.50 163.50 163.50 0.0M
2023-04-13 163.50 163.50 163.50 163.50 0.0M
2023-04-12 162.50 165.00 160.00 163.50 0.0M
2023-04-11 162.50 161.30 161.30 162.50 0.0M
2023-04-06 164.50 163.80 162.00 162.50 0.0M
2023-04-05 164.50 164.50 164.50 164.50 0.0M
2023-04-04 167.50 170.00 162.00 164.50 0.0M
2023-04-03 168.50 168.50 165.00 167.50 0.0M
2023-03-31 169.50 167.00 165.00 168.50 0.0M
2023-03-30 169.50 169.50 169.50 169.50 0.0M
2023-03-29 169.50 169.50 169.50 169.50 0.0M
2023-03-28 169.50 169.50 169.50 169.50 0.0M
2023-03-27 169.50 169.50 169.50 169.50 0.0M
2023-03-24 169.50 169.50 169.50 169.50 0.0M
2023-03-23 169.50 169.50 169.50 169.50 0.0M
2023-03-22 171.50 168.60 168.00 170.50 0.0M
2023-03-21 173.50 173.25 169.60 171.50 0.0M
2023-03-20 173.50 170.24 170.24 173.50 0.0M
2023-03-17 173.50 173.50 173.50 173.50 0.0M
2023-03-16 173.50 171.65 171.65 173.50 0.0M
2023-03-15 173.50 173.50 173.50 173.50 0.0M
2023-03-14 173.50 173.50 173.50 173.50 0.0M
2023-03-13 173.50 171.65 171.65 173.50 0.0M
2023-03-10 173.50 170.86 170.00 173.50 0.0M
2023-03-09 173.50 172.37 170.00 173.50 0.0M
2023-03-08 173.50 172.37 172.37 173.50 0.0M
2023-03-07 173.50 172.37 172.37 173.50 0.0M
2023-03-06 173.50 172.37 172.37 173.50 0.0M
2023-03-03 173.50 173.50 173.50 173.50 0.0M
2023-03-02 173.50 174.90 174.90 173.50 0.0M
2023-03-01 173.50 173.50 173.50 173.50 0.0M
2023-02-28 173.50 173.50 173.50 173.50 0.0M
2023-02-27 173.50 173.50 173.50 173.50 0.0M
2023-02-24 173.50 172.37 172.37 173.50 0.0M
2023-02-23 173.50 173.50 173.50 173.50 0.0M
2023-02-22 173.50 172.37 172.37 173.50 0.1M
2023-02-21 173.50 172.37 172.37 173.50 0.0M
2023-02-20 173.50 173.50 173.50 173.50 0.0M
2023-02-17 173.50 172.37 172.37 173.50 0.0M
2023-02-16 173.50 173.50 173.50 173.50 0.0M
2023-02-15 173.50 173.50 173.50 173.50 0.0M
2023-02-14 173.50 172.33 172.33 173.50 0.1M
2023-02-13 173.50 177.00 172.33 173.50 0.0M
2023-02-10 173.50 172.33 172.33 173.50 0.0M
2023-02-09 173.50 177.00 172.33 173.50 0.0M
2023-02-08 173.50 174.80 172.80 173.50 0.0M
2023-02-07 173.50 173.50 173.50 173.50 0.0M
2023-02-06 173.50 173.50 173.50 173.50 0.0M
2023-02-03 173.50 174.80 174.80 173.50 0.0M
2023-02-02 173.50 174.00 172.80 173.50 0.0M
2023-02-01 173.50 173.00 173.00 173.50 0.1M
2023-01-31 173.00 173.00 172.00 173.00 0.0M
2023-01-30 173.00 173.00 173.00 173.00 0.0M
2023-01-27 172.00 173.00 170.00 173.00 0.0M
2023-01-26 172.00 172.00 171.51 172.00 0.0M
2023-01-25 172.00 171.50 171.50 172.00 0.0M
2023-01-24 171.00 173.76 168.00 172.00 0.0M
2023-01-23 171.50 171.50 171.50 171.50 0.0M
2023-01-20 173.00 171.13 171.13 171.50 0.0M
2023-01-19 172.50 171.00 171.00 173.00 0.0M
2023-01-18 167.50 175.00 167.50 172.50 0.0M
2023-01-17 167.00 169.00 166.00 167.50 0.0M
2023-01-16 160.50 169.00 162.00 167.00 0.0M
2023-01-13 160.50 160.50 160.50 160.50 0.0M
2023-01-12 160.50 160.50 160.50 160.50 0.0M
2023-01-11 160.50 164.00 164.00 160.50 0.0M
2023-01-10 160.50 160.50 160.50 160.50 0.0M
2023-01-09 160.50 160.50 160.50 160.50 0.0M
2023-01-06 160.50 160.50 160.50 160.50 0.0M
2023-01-05 160.50 160.50 160.50 160.50 0.0M
2023-01-04 160.50 160.50 160.50 160.50 0.0M
2023-01-03 160.50 160.50 160.50 160.50 0.0M