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
2022-12-30 153.40 153.40 153.40 151.00 0.0M
2022-12-29 147.20 149.52 147.00 148.50 0.0M
2022-12-28 147.20 150.90 147.20 150.00 0.0M
2022-12-23 147.59 147.59 147.58 150.50 0.0M
2022-12-22 150.00 151.00 145.67 147.60 0.2M
2022-12-21 151.85 155.25 150.00 154.00 0.7M
2022-12-20 151.29 154.20 150.00 154.20 0.6M
2022-12-19 154.45 156.80 152.97 154.40 0.0M
2022-12-16 153.50 156.40 153.00 154.40 0.1M
2022-12-15 147.15 153.00 147.15 152.00 0.0M
2022-12-14 150.43 153.00 149.20 152.00 0.0M
2022-12-13 150.95 150.95 147.00 148.60 0.0M
2022-12-12 149.80 152.80 142.58 145.00 0.0M
2022-12-09 145.20 148.22 145.00 147.60 0.0M
2022-12-08 146.00 146.00 145.00 145.00 0.0M
2022-12-07 153.00 153.00 145.33 145.60 0.0M
2022-12-06 150.29 153.00 145.35 153.00 0.1M
2022-12-05 145.00 151.88 145.00 149.10 0.1M
2022-12-02 142.36 148.28 142.00 145.80 0.2M
2022-12-01 141.20 148.00 141.20 145.50 0.0M
2022-11-30 146.00 149.80 145.20 148.00 0.0M
2022-11-29 144.81 147.00 141.20 145.50 0.0M
2022-11-28 145.36 148.60 145.36 148.00 0.1M
2022-11-25 146.81 148.67 145.50 148.50 0.3M
2022-11-24 147.20 148.90 146.20 148.00 0.0M
2022-11-23 146.42 146.85 146.00 146.60 0.0M
2022-11-22 146.00 147.20 146.00 146.60 0.1M
2022-11-21 148.85 148.85 145.00 146.00 0.0M
2022-11-18 150.90 150.90 145.00 144.00 0.0M
2022-11-17 152.80 152.80 145.60 147.20 0.0M
2022-11-16 146.80 150.10 145.20 147.00 0.1M
2022-11-15 135.00 143.12 133.53 142.00 0.1M
2022-11-14 138.74 138.74 132.35 133.20 0.0M
2022-11-11 134.20 137.85 131.00 135.00 0.2M
2022-11-10 131.38 131.38 128.13 130.50 0.1M
2022-11-09 133.20 139.00 127.41 128.00 0.6M
2022-11-08 132.12 136.00 127.20 129.80 0.2M
2022-11-07 129.68 136.80 128.74 132.30 0.0M
2022-11-04 133.00 133.00 128.45 129.00 0.2M
2022-11-03 133.46 133.93 128.20 128.20 0.5M
2022-11-02 136.75 137.40 133.60 135.00 0.0M
2022-11-01 135.75 140.00 135.50 134.50 0.1M
2022-10-31 137.00 139.00 134.20 137.50 0.0M
2022-10-28 138.00 138.00 135.00 137.00 0.0M
2022-10-27 141.40 141.40 136.00 136.50 0.0M
2022-10-26 130.20 138.85 130.20 138.20 0.1M
2022-10-25 134.20 134.20 134.20 136.20 0.0M
2022-10-24 133.97 138.65 133.97 137.50 0.0M
2022-10-21 138.00 138.00 133.61 137.20 0.0M
2022-10-20 136.72 138.43 134.98 137.50 0.0M
2022-10-19 140.00 141.88 135.00 140.00 0.0M
2022-10-18 140.00 145.50 140.00 143.00 0.0M
2022-10-17 139.40 143.80 134.31 143.00 0.1M
2022-10-14 140.55 141.34 138.79 139.50 0.0M
2022-10-13 141.80 141.80 137.50 141.60 0.0M
2022-10-12 132.00 141.80 132.00 137.00 0.0M
2022-10-11 137.57 141.32 137.00 137.00 0.0M
2022-10-10 141.77 142.80 135.66 139.00 0.1M
2022-10-07 138.12 143.00 135.47 143.00 0.0M
2022-10-06 142.80 142.80 135.47 138.90 0.0M
2022-10-05 137.72 140.51 135.41 138.40 0.0M
2022-10-04 130.20 143.00 130.20 143.00 0.0M
2022-10-03 133.68 139.80 133.00 135.00 0.0M
2022-09-30 133.92 140.00 133.92 135.00 0.0M
2022-09-29 134.80 139.00 134.80 135.00 0.1M
2022-09-28 144.00 146.24 130.00 132.50 0.1M
2022-09-27 143.92 149.80 140.34 144.00 0.0M
2022-09-26 154.78 154.79 140.00 150.00 0.1M
2022-09-23 150.29 155.00 148.00 155.00 0.0M
2022-09-22 151.00 151.00 148.00 151.40 0.0M
2022-09-21 150.68 151.87 150.00 152.40 0.0M
2022-09-20 152.00 152.00 145.00 145.00 0.0M
2022-09-16 153.00 154.70 150.00 152.40 0.0M
2022-09-15 145.00 153.00 145.00 152.00 0.0M
2022-09-14 153.00 153.09 151.60 153.40 0.0M
2022-09-13 155.19 156.04 152.00 153.50 0.0M
2022-09-12 152.95 161.00 151.80 159.00 0.0M
2022-09-09 159.16 159.16 152.60 154.20 0.1M
2022-09-08 157.80 160.00 150.66 151.60 0.2M
2022-09-07 159.44 159.69 150.00 154.40 0.0M
2022-09-06 163.35 163.35 151.00 162.20 0.1M
2022-09-05 161.76 165.00 158.00 161.30 0.4M
2022-09-02 161.00 161.00 157.78 160.00 0.0M
2022-09-01 161.00 161.00 157.20 158.00 0.2M
2022-08-31 162.00 162.00 157.00 161.00 0.1M
2022-08-30 162.00 162.00 158.20 159.00 0.0M
2022-08-26 158.20 163.55 158.00 161.40 0.1M
2022-08-25 161.93 165.00 158.20 165.00 0.2M
2022-08-24 156.00 159.62 156.00 159.00 0.2M
2022-08-23 158.42 159.00 155.00 158.80 0.1M
2022-08-22 159.00 160.00 154.76 160.00 0.0M
2022-08-19 159.80 159.80 155.20 158.90 0.0M
2022-08-18 160.00 160.00 156.17 158.00 0.0M
2022-08-17 159.00 160.00 156.20 160.00 0.0M
2022-08-16 155.49 160.00 155.38 160.00 0.0M
2022-08-15 157.08 159.80 154.20 159.20 0.0M
2022-08-12 149.43 157.80 149.43 157.60 0.3M
2022-08-11 157.08 158.00 154.00 158.00 0.0M
2022-08-10 149.00 157.80 149.00 154.30 0.0M
2022-08-09 156.74 156.74 152.00 152.00 0.0M
2022-08-08 153.00 155.25 149.00 149.00 0.1M
2022-08-05 156.25 156.49 153.00 153.00 0.1M
2022-08-04 154.20 155.50 154.00 154.00 0.1M
2022-08-03 156.41 156.44 154.20 156.00 0.0M
2022-08-02 152.00 157.18 150.20 156.80 0.0M
2022-08-01 154.72 157.80 151.40 154.80 0.0M
2022-07-29 156.33 157.03 153.00 153.00 0.0M
2022-07-28 153.00 157.00 153.00 155.00 0.0M
2022-07-27 146.69 150.00 145.00 147.90 0.0M
2022-07-26 146.65 149.80 143.32 147.90 0.1M
2022-07-25 149.24 151.76 147.00 147.00 0.0M
2022-07-22 149.00 153.00 148.00 152.00 0.0M
2022-07-21 151.80 154.12 149.00 151.10 0.1M
2022-07-20 154.60 155.00 151.00 152.60 0.1M
2022-07-19 150.80 156.00 150.60 156.00 0.0M
2022-07-18 146.00 154.00 146.00 151.80 0.0M
2022-07-15 147.20 152.14 146.00 149.10 0.1M
2022-07-14 148.20 151.43 147.40 147.40 0.0M
2022-07-13 149.20 150.40 147.20 148.50 0.0M
2022-07-12 147.41 152.60 146.79 150.00 0.1M
2022-07-11 146.80 151.60 146.56 150.00 0.1M
2022-07-08 150.66 154.12 149.17 150.00 0.0M
2022-07-07 148.60 153.60 145.20 153.60 0.1M
2022-07-06 149.11 152.80 148.94 152.80 0.1M
2022-07-05 154.27 154.60 149.00 149.00 0.0M
2022-07-04 155.67 156.20 153.00 155.00 0.0M
2022-07-01 157.96 161.60 155.00 156.00 0.4M
2022-06-30 156.60 160.00 153.00 160.00 0.1M
2022-06-29 159.10 160.74 155.20 158.00 0.2M
2022-06-28 160.05 160.05 151.60 158.60 0.1M
2022-06-27 161.00 163.66 157.00 159.00 0.1M
2022-06-24 159.82 163.62 159.71 163.00 0.0M
2022-06-23 160.00 163.60 159.20 162.00 0.0M
2022-06-22 163.00 164.40 160.00 164.40 0.1M
2022-06-21 162.50 168.00 159.84 168.00 0.0M
2022-06-20 161.86 164.62 156.20 161.60 0.1M
2022-06-17 175.78 175.78 162.00 165.00 0.1M
2022-06-16 181.44 183.20 177.00 177.00 0.1M
2022-06-15 177.60 184.60 175.00 183.00 0.2M
2022-06-14 186.14 186.14 177.00 178.00 0.5M
2022-06-13 195.59 195.59 180.00 181.00 0.3M
2022-06-10 190.40 198.30 190.40 192.20 0.0M
2022-06-09 197.99 201.95 194.26 195.00 0.1M
2022-06-08 194.20 204.50 194.20 202.00 0.1M
2022-06-07 199.32 201.50 195.00 196.60 0.1M
2022-06-06 199.80 200.00 194.00 197.20 0.0M
2022-06-01 188.06 197.79 188.06 195.00 0.1M
2022-05-31 192.00 192.24 186.00 186.00 0.1M
2022-05-30 197.55 198.00 192.47 195.00 0.1M
2022-05-27 199.66 199.66 195.69 197.60 0.2M
2022-05-26 207.86 207.86 196.06 196.20 0.3M
2022-05-25 214.00 214.00 206.00 206.50 0.4M
2022-05-24 214.50 217.50 210.50 210.50 0.2M
2022-05-23 218.50 221.50 208.90 216.00 2.5M
2022-05-20 220.00 227.00 208.00 213.00 4.2M
2022-05-19 164.18 167.60 162.40 165.00 0.1M
2022-05-18 163.00 167.54 160.04 163.00 0.3M
2022-05-17 178.20 181.44 159.60 159.60 0.5M
2022-05-16 159.34 166.80 159.34 163.00 0.2M
2022-05-13 157.24 160.24 156.59 159.60 0.1M
2022-05-12 172.00 172.73 140.40 162.40 0.2M
2022-05-11 170.20 177.06 170.00 171.60 0.0M
2022-05-10 177.37 179.20 170.20 175.00 0.0M
2022-05-09 178.90 182.08 175.00 175.00 0.0M
2022-05-06 175.20 183.26 175.20 181.00 0.0M
2022-05-05 187.80 191.85 178.20 178.20 0.0M
2022-05-04 185.20 190.38 185.00 185.60 0.8M
2022-05-03 192.92 198.30 185.00 185.00 0.1M
2022-04-29 188.00 204.00 185.60 195.00 0.2M
2022-04-28 179.20 181.70 177.35 179.00 0.1M
2022-04-27 178.08 183.40 174.71 177.00 0.1M
2022-04-26 183.60 185.00 180.00 180.00 0.0M
2022-04-25 179.61 182.00 177.06 182.00 0.0M
2022-04-22 176.10 187.80 175.88 186.80 0.1M
2022-04-21 180.40 184.00 177.74 178.20 0.0M
2022-04-20 183.68 185.00 180.00 184.00 0.0M
2022-04-19 185.00 185.00 180.00 182.00 1.7M
2022-04-14 181.40 188.91 179.56 186.00 0.0M
2022-04-13 176.84 185.61 175.40 186.40 0.0M
2022-04-12 180.00 185.00 175.00 175.00 0.0M
2022-04-11 178.00 179.80 173.60 179.80 0.1M
2022-04-08 174.60 177.60 170.00 176.60 0.1M
2022-04-07 169.70 175.00 169.20 175.00 0.0M
2022-04-06 170.00 171.40 163.00 164.80 0.1M
2022-04-05 167.70 172.30 164.73 168.60 0.0M
2022-04-04 169.80 175.00 167.34 175.00 0.1M
2022-04-01 164.73 168.88 164.73 167.00 0.1M
2022-03-31 169.94 172.50 159.00 163.50 0.1M
2022-03-30 176.11 176.11 166.00 166.00 0.1M
2022-03-29 177.44 179.50 175.00 175.00 0.0M
2022-03-28 189.00 189.00 178.50 179.50 0.1M
2022-03-25 182.84 190.00 181.93 185.00 0.0M
2022-03-24 181.13 185.00 181.13 185.00 0.1M
2022-03-23 184.79 189.50 184.00 184.00 0.0M
2022-03-22 180.00 186.50 180.00 185.00 0.2M
2022-03-21 172.00 183.26 172.00 181.00 0.1M
2022-03-18 180.50 180.50 175.50 179.00 0.0M
2022-03-17 170.00 178.00 170.00 175.00 0.0M
2022-03-16 173.60 178.14 171.50 175.25 0.1M
2022-03-15 179.50 181.17 172.00 178.50 0.1M
2022-03-14 179.50 180.00 171.50 173.00 0.1M
2022-03-11 171.50 178.65 169.75 174.00 0.1M
2022-03-10 160.00 172.38 160.00 168.50 0.2M
2022-03-09 166.50 170.00 164.00 164.50 0.1M
2022-03-08 168.00 171.00 165.50 165.50 0.1M
2022-03-07 165.40 173.19 152.00 171.00 0.3M
2022-03-04 177.50 177.50 166.50 172.00 1.0M
2022-03-03 172.00 182.41 172.00 178.50 0.2M
2022-03-02 167.48 176.00 166.50 176.00 0.2M
2022-03-01 167.50 170.00 163.12 167.50 0.3M
2022-02-28 170.00 171.00 166.50 169.00 0.1M
2022-02-25 164.00 170.00 164.00 170.00 0.2M
2022-02-24 174.87 175.43 161.65 165.00 0.1M
2022-02-23 179.18 179.18 174.50 178.50 0.1M
2022-02-22 178.00 184.50 173.04 179.25 0.1M
2022-02-21 184.13 189.00 176.29 180.00 0.0M
2022-02-18 187.52 188.00 180.00 180.00 0.1M
2022-02-17 187.30 187.30 180.96 186.00 0.2M
2022-02-16 184.06 187.11 181.50 182.50 0.1M
2022-02-15 176.10 186.00 176.10 186.00 0.0M
2022-02-14 185.00 185.00 178.00 179.50 0.1M
2022-02-11 180.26 183.00 176.09 177.00 0.0M
2022-02-10 181.50 184.50 177.50 177.50 0.0M
2022-02-09 183.38 184.10 176.00 182.00 0.1M
2022-02-08 181.00 184.50 179.50 182.00 0.1M
2022-02-07 180.00 186.02 180.00 184.50 0.1M
2022-02-04 178.09 184.13 175.00 180.00 0.1M
2022-02-03 175.00 186.50 175.00 181.00 0.1M
2022-02-02 188.00 188.50 177.00 177.00 0.2M
2022-02-01 184.90 187.69 180.92 185.50 0.1M
2022-01-31 182.70 187.45 179.50 187.00 0.1M
2022-01-28 182.50 184.32 177.50 179.00 0.1M
2022-01-27 178.08 185.00 177.95 182.00 0.0M
2022-01-26 175.00 179.50 174.00 179.50 0.1M
2022-01-25 170.50 174.50 168.50 174.50 3.4M
2022-01-24 184.50 184.50 170.00 173.50 0.2M
2022-01-21 183.00 188.50 175.00 175.00 0.2M
2022-01-20 183.29 184.11 169.61 176.00 0.2M
2022-01-19 181.12 181.12 175.50 175.50 0.1M
2022-01-18 187.00 187.00 179.00 179.00 0.1M
2022-01-17 185.40 185.40 180.00 181.75 0.0M
2022-01-14 182.81 183.23 179.66 182.50 0.1M
2022-01-13 187.00 187.00 176.00 183.50 0.3M
2022-01-12 186.98 186.98 176.50 176.50 0.3M
2022-01-11 186.40 191.00 182.62 185.00 0.1M
2022-01-10 190.00 193.50 183.00 187.00 0.3M
2022-01-07 202.00 205.00 181.75 184.00 1.0M
2022-01-06 197.50 210.00 196.40 210.00 6.0M
2022-01-05 186.00 200.00 180.90 189.00 6.8M
2022-01-04 170.79 200.00 166.00 167.50 20.2M