M

SAA
🏛️ イギリス →
145.00
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
2021-12-31 168.26 171.50 167.50 168.50 0.0M
2021-12-30 169.50 170.00 164.00 167.50 0.1M
2021-12-29 163.56 169.50 163.56 169.50 0.0M
2021-12-24 164.61 165.00 161.58 163.00 0.0M
2021-12-23 164.45 168.35 160.00 161.00 0.1M
2021-12-22 162.98 166.00 162.00 166.00 0.0M
2021-12-21 164.50 165.00 162.00 162.00 0.1M
2021-12-20 161.18 165.00 157.50 163.50 0.1M
2021-12-17 162.56 166.00 160.00 165.00 0.1M
2021-12-16 157.50 164.00 157.50 164.00 0.1M
2021-12-15 155.00 162.78 155.00 158.00 0.4M
2021-12-14 150.00 150.85 149.50 150.00 0.1M
2021-12-13 151.30 152.00 148.50 150.00 0.0M
2021-12-10 151.50 152.00 149.50 149.50 0.2M
2021-12-09 153.00 154.00 151.00 151.50 0.1M
2021-12-08 154.50 158.00 151.50 151.50 0.1M
2021-12-07 155.00 155.92 152.50 154.00 0.3M
2021-12-06 152.77 159.28 150.50 152.00 0.1M
2021-12-03 156.50 159.82 156.50 156.50 0.1M
2021-12-02 155.27 159.50 153.86 159.50 0.4M
2021-12-01 155.00 155.00 148.95 155.00 0.3M
2021-11-30 152.00 152.72 149.50 149.50 0.0M
2021-11-29 154.00 155.00 151.50 152.00 0.1M
2021-11-26 153.00 157.00 144.82 152.00 0.6M
2021-11-25 158.50 162.00 156.55 159.00 0.1M
2021-11-24 168.88 168.88 157.00 161.00 0.4M
2021-11-23 173.00 173.25 163.98 166.50 0.4M
2021-11-22 168.63 170.13 164.50 164.50 0.0M
2021-11-19 169.33 169.53 165.00 166.00 0.2M
2021-11-18 175.50 175.50 165.00 169.50 0.4M
2021-11-17 179.00 180.50 170.50 177.00 0.1M
2021-11-16 179.00 191.00 171.53 178.00 1.0M
2021-11-15 165.16 178.50 164.60 178.50 0.2M
2021-11-12 163.50 167.00 163.50 167.00 0.1M
2021-11-11 162.00 165.50 158.00 164.00 0.1M
2021-11-10 161.60 165.72 161.00 163.00 0.1M
2021-11-09 160.56 164.00 160.50 164.00 0.4M
2021-11-08 158.00 163.80 157.50 161.50 0.1M
2021-11-05 161.40 163.00 160.00 161.50 0.0M
2021-11-04 159.05 162.00 157.50 160.00 0.1M
2021-11-03 158.50 163.97 158.50 160.00 0.1M
2021-11-02 157.47 161.00 156.00 158.50 0.2M
2021-11-01 162.00 162.00 156.50 158.00 0.0M
2021-10-29 157.00 162.00 157.00 162.00 0.0M
2021-10-28 155.75 159.50 155.47 158.00 0.1M
2021-10-27 157.90 159.55 157.00 158.00 0.0M
2021-10-26 155.50 159.05 155.50 158.00 0.1M
2021-10-25 159.50 160.00 155.00 159.50 0.2M
2021-10-22 160.47 162.46 159.00 159.00 0.1M
2021-10-21 163.37 165.50 157.00 163.50 0.1M
2021-10-20 159.00 160.00 156.53 159.50 0.2M
2021-10-19 161.92 162.60 157.00 160.00 0.1M
2021-10-18 161.00 162.70 160.00 160.00 0.1M
2021-10-15 163.09 167.00 161.50 161.50 0.1M
2021-10-14 161.00 165.50 160.00 164.00 0.1M
2021-10-13 160.36 162.50 156.00 160.50 0.2M
2021-10-12 165.00 165.00 154.69 158.00 0.3M
2021-10-11 159.00 164.50 153.24 162.00 0.1M
2021-10-08 160.71 164.50 159.50 162.50 0.1M
2021-10-07 158.38 163.78 156.88 162.00 0.2M
2021-10-06 157.04 161.50 156.73 158.00 0.1M
2021-10-05 157.50 162.50 157.01 161.50 0.2M
2021-10-04 160.00 160.00 155.00 156.00 0.1M
2021-10-01 159.50 162.00 157.50 160.50 0.1M
2021-09-30 161.00 163.50 155.00 160.00 1.4M
2021-09-29 157.84 165.00 153.81 160.00 1.9M
2021-09-28 168.00 168.00 156.00 156.00 0.2M
2021-09-27 165.50 167.00 159.76 162.00 0.3M
2021-09-24 166.87 174.00 166.00 167.00 0.4M
2021-09-23 165.00 171.08 156.00 168.50 0.2M
2021-09-22 153.50 164.50 151.50 164.00 0.5M
2021-09-21 158.00 162.61 145.00 151.00 0.9M
2021-09-20 144.75 146.51 140.50 146.00 0.3M
2021-09-17 145.50 145.50 140.00 144.50 0.2M
2021-09-16 147.28 147.28 145.00 145.50 0.1M
2021-09-15 147.74 150.50 145.00 145.00 0.1M
2021-09-14 150.33 150.59 146.00 150.00 0.0M
2021-09-13 150.83 152.00 147.50 151.50 0.0M
2021-09-10 145.50 152.00 145.50 150.00 0.1M
2021-09-09 142.42 149.50 142.00 149.50 0.2M
2021-09-08 144.00 146.00 142.00 145.00 0.1M
2021-09-07 147.68 147.87 142.00 145.00 0.1M
2021-09-06 144.00 147.53 141.00 147.50 0.1M
2021-09-03 141.00 143.83 141.00 143.00 0.1M
2021-09-02 134.75 146.55 134.75 140.00 0.2M
2021-09-01 134.23 138.00 133.50 135.50 0.0M
2021-08-31 133.52 138.00 128.18 138.00 0.1M
2021-08-27 131.00 133.50 130.00 131.00 0.1M
2021-08-26 130.98 133.50 128.00 131.00 0.2M
2021-08-25 134.19 134.50 130.32 132.00 1.3M
2021-08-24 130.37 131.12 128.00 128.00 0.1M
2021-08-23 128.19 133.00 126.50 131.00 0.1M
2021-08-20 131.23 131.53 125.00 125.00 0.1M
2021-08-19 130.49 133.18 130.00 131.00 0.1M
2021-08-18 134.00 136.67 127.50 127.50 0.1M
2021-08-17 138.00 138.00 133.00 133.00 0.0M
2021-08-16 135.78 140.50 135.78 136.00 0.2M
2021-08-13 135.28 137.50 133.78 136.00 0.1M
2021-08-12 135.75 139.50 135.75 136.00 0.0M
2021-08-11 134.50 140.00 134.50 136.50 0.2M
2021-08-10 139.50 139.50 136.09 139.00 0.0M
2021-08-09 137.91 140.00 135.48 140.00 0.0M
2021-08-06 137.00 140.00 137.00 138.00 0.1M
2021-08-05 137.41 140.00 137.41 140.00 0.1M
2021-08-04 136.87 137.51 132.50 136.00 0.1M
2021-08-03 134.00 137.46 131.84 135.00 0.2M
2021-08-02 133.99 137.28 133.00 134.00 0.1M
2021-07-30 131.00 133.50 131.00 132.00 0.1M
2021-07-29 134.50 134.50 131.50 132.00 0.0M
2021-07-28 129.83 134.50 129.83 133.50 0.2M
2021-07-27 129.06 130.00 127.00 129.50 0.0M
2021-07-26 135.00 135.00 127.00 127.50 0.1M
2021-07-23 132.50 132.50 128.00 128.00 0.2M
2021-07-22 135.00 135.00 130.00 130.00 0.1M
2021-07-21 128.00 137.00 126.79 130.00 0.2M
2021-07-20 128.35 131.40 127.07 129.00 0.1M
2021-07-19 136.44 136.44 122.00 127.00 0.4M
2021-07-16 137.00 142.39 131.00 135.50 0.1M
2021-07-15 142.00 142.18 135.00 136.00 0.2M
2021-07-14 147.50 147.50 140.00 144.25 0.1M
2021-07-13 147.50 148.00 144.00 144.00 0.2M
2021-07-12 143.14 144.75 140.50 144.00 0.0M
2021-07-09 138.23 144.50 138.23 141.00 0.1M
2021-07-08 143.74 146.43 135.50 139.00 0.3M
2021-07-07 152.05 154.43 142.00 146.50 0.1M
2021-07-06 151.66 153.84 145.00 151.00 0.1M
2021-07-05 151.00 155.00 150.00 151.50 0.1M
2021-07-02 152.08 156.00 150.00 154.00 0.3M
2021-07-01 158.38 159.16 150.00 151.00 0.5M
2021-06-30 155.00 169.50 153.00 160.00 1.0M
2021-06-29 151.00 151.00 145.47 148.00 0.3M
2021-06-28 144.50 153.50 144.50 149.00 0.3M
2021-06-25 148.41 148.41 144.00 146.00 0.2M
2021-06-24 152.53 153.34 146.50 147.50 0.1M
2021-06-23 148.07 153.50 145.50 152.00 0.3M
2021-06-22 143.00 149.00 142.74 149.00 0.0M
2021-06-21 149.00 150.00 142.00 142.00 0.1M
2021-06-18 148.84 150.50 144.75 146.50 0.1M
2021-06-17 145.00 151.50 144.00 145.00 0.2M
2021-06-16 143.94 150.50 139.00 150.00 0.2M
2021-06-15 142.96 144.50 140.00 144.50 0.1M
2021-06-14 137.50 141.01 137.50 140.00 0.1M
2021-06-11 141.96 145.60 135.50 135.50 0.1M
2021-06-10 142.80 145.95 141.00 141.00 0.1M
2021-06-09 142.50 145.00 137.82 141.50 0.1M
2021-06-08 153.96 154.84 135.50 142.50 0.3M
2021-06-07 153.42 156.50 147.00 149.00 0.2M
2021-06-04 143.47 158.34 141.50 152.00 0.4M
2021-06-03 146.47 147.02 140.08 141.00 0.4M
2021-06-02 144.00 144.50 140.00 143.00 0.8M
2021-06-01 138.00 147.31 135.70 143.50 0.8M
2021-05-28 127.27 129.10 126.28 128.00 0.1M
2021-05-27 126.00 131.00 126.00 130.00 0.0M
2021-05-26 126.50 130.50 126.00 126.00 0.0M
2021-05-25 132.00 132.00 125.80 126.50 0.1M
2021-05-24 123.00 129.00 123.00 126.00 0.1M
2021-05-21 127.88 128.50 119.07 125.00 0.1M
2021-05-20 122.00 125.50 121.00 123.00 0.2M
2021-05-19 125.00 126.00 120.01 121.50 0.1M
2021-05-18 128.46 130.34 126.00 126.00 0.1M
2021-05-17 132.97 133.00 125.00 128.00 0.2M
2021-05-14 132.81 133.50 131.55 133.50 0.1M
2021-05-13 128.00 134.50 126.50 129.00 0.1M
2021-05-12 130.50 133.00 128.00 128.00 0.1M
2021-05-11 125.00 133.00 125.00 131.00 0.2M
2021-05-10 130.47 136.00 127.76 130.50 0.2M
2021-05-07 128.25 130.68 125.00 129.50 0.2M
2021-05-06 124.50 130.00 123.83 130.00 0.2M
2021-05-05 125.50 129.44 123.00 128.50 0.2M
2021-05-04 134.50 135.00 126.00 126.00 0.2M
2021-04-30 141.50 141.50 125.63 132.00 0.6M
2021-04-29 135.78 140.00 132.50 140.00 0.3M
2021-04-28 134.50 140.50 131.48 136.50 0.4M
2021-04-27 140.55 143.70 129.27 137.00 0.4M
2021-04-26 146.13 148.00 140.01 144.50 0.2M
2021-04-23 142.56 148.50 142.00 146.00 0.0M
2021-04-22 145.16 148.00 145.00 145.00 0.1M
2021-04-21 144.86 145.50 138.50 144.00 0.1M
2021-04-20 145.01 148.50 145.00 146.00 0.1M
2021-04-19 143.56 148.50 143.56 146.50 0.1M
2021-04-16 149.00 149.50 143.50 144.00 0.1M
2021-04-15 145.50 149.50 145.00 146.50 0.1M
2021-04-14 149.00 149.50 145.50 148.50 0.2M
2021-04-13 153.31 153.96 147.11 149.00 0.5M
2021-04-12 146.25 150.00 145.50 148.50 0.4M
2021-04-09 145.16 149.19 143.50 145.00 0.2M
2021-04-08 148.00 148.40 141.50 147.00 0.1M
2021-04-07 145.00 149.50 143.00 145.00 0.2M
2021-04-06 145.00 153.80 142.05 149.00 1.0M
2021-04-01 143.17 144.72 140.60 143.00 0.9M
2021-03-31 140.50 145.00 140.50 145.00 0.3M
2021-03-30 145.00 145.00 133.61 139.50 0.2M
2021-03-29 145.12 145.12 143.02 144.00 0.1M
2021-03-26 140.50 145.46 137.01 145.00 0.2M
2021-03-25 148.00 149.00 141.14 144.00 0.2M
2021-03-24 147.40 151.00 146.41 148.50 0.7M
2021-03-23 160.00 160.00 146.00 148.50 0.3M
2021-03-22 168.60 168.60 152.27 156.50 0.1M
2021-03-19 170.00 170.00 160.20 166.00 0.0M
2021-03-18 166.49 170.45 163.50 167.00 0.1M
2021-03-17 170.00 176.62 163.50 170.50 0.1M
2021-03-16 176.02 179.50 165.50 175.00 0.2M
2021-03-15 170.00 183.79 166.50 174.50 0.4M
2021-03-12 163.66 169.50 159.02 169.50 0.1M
2021-03-11 156.94 163.00 152.50 159.00 0.6M
2021-03-10 164.00 171.31 155.00 157.50 0.3M
2021-03-09 150.00 161.05 150.00 159.00 0.3M
2021-03-08 140.00 155.57 140.00 154.50 0.5M
2021-03-05 141.00 152.24 141.00 144.25 0.2M
2021-03-04 150.00 150.00 141.00 143.00 0.2M
2021-03-03 142.00 150.00 142.00 147.00 0.2M
2021-03-02 157.00 158.50 140.50 146.50 0.3M
2021-03-01 147.00 159.00 147.00 157.00 0.1M
2021-02-26 140.79 168.00 139.50 151.00 1.0M
2021-02-25 135.70 141.00 132.00 140.00 1.2M
2021-02-24 134.00 134.00 128.56 130.00 0.0M
2021-02-23 134.00 134.00 127.06 130.75 0.1M
2021-02-22 126.50 134.00 119.00 134.00 0.2M
2021-02-19 129.29 130.50 124.55 127.00 0.1M
2021-02-18 130.00 130.00 123.79 128.00 0.1M
2021-02-17 123.00 129.00 118.79 129.00 0.2M
2021-02-16 129.00 131.50 117.65 123.00 0.3M
2021-02-15 121.00 133.17 119.73 129.00 0.4M
2021-02-12 125.00 125.00 118.60 122.50 0.0M
2021-02-11 128.00 128.00 123.56 126.00 0.0M
2021-02-10 119.00 128.50 115.50 128.50 0.2M
2021-02-09 110.93 119.00 110.93 119.00 0.1M
2021-02-08 108.00 119.50 108.00 109.00 0.5M
2021-02-05 98.00 108.00 98.00 108.00 0.3M
2021-02-04 94.77 100.05 94.77 98.00 0.2M
2021-02-03 95.60 95.60 89.00 95.00 6.7M
2021-02-02 98.00 98.00 92.46 97.60 0.0M
2021-02-01 97.00 100.52 93.40 98.00 0.1M
2021-01-29 97.00 100.60 97.00 100.00 0.1M
2021-01-28 101.00 103.91 98.00 98.00 0.4M
2021-01-27 92.58 95.64 90.00 94.00 0.2M
2021-01-26 91.40 94.80 90.32 94.80 0.0M
2021-01-25 90.58 95.00 90.20 91.00 0.0M
2021-01-22 94.86 94.86 89.73 91.00 0.0M
2021-01-21 94.00 94.00 90.13 93.50 0.0M
2021-01-20 94.07 94.80 90.45 91.00 0.0M
2021-01-19 95.80 95.80 90.00 91.00 0.0M
2021-01-18 93.55 97.95 90.34 90.80 0.0M
2021-01-15 94.10 97.00 93.51 96.20 0.0M
2021-01-14 97.18 98.00 93.15 95.80 0.0M
2021-01-13 94.97 99.00 92.82 95.00 0.1M
2021-01-12 96.00 100.65 92.50 95.00 0.1M
2021-01-11 88.66 96.00 87.20 96.00 0.1M
2021-01-08 87.20 89.40 85.60 88.00 0.2M
2021-01-07 87.00 90.04 84.75 85.00 0.3M
2021-01-06 87.10 88.49 86.00 87.00 0.5M
2021-01-05 85.76 88.00 85.34 86.00 0.1M
2021-01-04 85.00 90.80 83.81 86.00 0.2M