Sdcl Energy Efficiency Income Trust PLC (SEIT)

SEIT
🏛️ イギリス →
55.80
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 55.00 56.00 55.00 55.80 1.3M
2025-09-25 54.90 55.40 54.90 55.40 0.9M
2025-09-24 54.80 55.50 54.80 54.90 0.8M
2025-09-23 56.70 56.70 54.40 54.90 1.8M
2025-09-22 55.60 55.60 54.70 54.90 0.8M
2025-09-19 55.90 56.20 54.70 55.10 2.3M
2025-09-18 55.60 56.30 55.00 55.30 1.4M
2025-09-17 55.50 56.70 55.50 56.40 2.3M
2025-09-16 55.40 55.50 54.00 54.70 5.4M
2025-09-15 56.90 56.90 54.50 55.10 2.4M
2025-09-12 56.50 56.50 55.50 55.60 1.2M
2025-09-11 58.00 58.00 55.50 55.50 2.9M
2025-09-10 58.40 58.60 57.40 57.50 2.7M
2025-09-09 58.40 59.40 57.70 58.40 2.7M
2025-09-08 58.50 59.20 58.20 58.40 2.1M
2025-09-05 58.60 59.30 58.50 59.10 3.3M
2025-09-04 55.80 59.50 55.80 58.50 3.2M
2025-09-03 55.80 56.70 55.40 56.70 2.2M
2025-09-02 58.60 58.60 55.40 55.60 2.7M
2025-09-01 58.40 58.40 56.60 57.00 3.0M
2025-08-29 57.90 57.90 56.40 56.70 1.9M
2025-08-28 57.50 58.00 57.50 57.90 1.3M
2025-08-27 57.40 58.20 57.40 57.80 1.3M
2025-08-26 58.40 59.00 57.70 58.50 1.0M
2025-08-22 58.60 59.00 58.10 58.70 1.1M
2025-08-21 59.00 59.00 57.70 58.20 1.1M
2025-08-20 57.90 58.50 57.60 58.50 1.2M
2025-08-19 57.70 58.60 57.70 58.50 1.2M
2025-08-18 58.20 58.90 57.40 57.80 1.2M
2025-08-15 57.80 58.30 57.60 58.20 0.8M
2025-08-14 58.20 59.00 57.30 57.70 1.6M
2025-08-13 57.60 58.30 57.40 58.30 2.3M
2025-08-12 59.00 59.00 57.70 57.70 2.2M
2025-08-11 58.20 58.80 57.10 58.40 0.9M
2025-08-08 57.00 58.40 57.00 58.20 1.5M
2025-08-07 56.90 58.40 56.60 57.80 1.7M
2025-08-06 57.60 58.00 57.20 57.60 1.4M
2025-08-05 56.00 58.30 56.00 57.70 2.4M
2025-08-04 57.70 58.80 57.20 57.20 2.1M
2025-08-01 56.40 57.80 55.90 57.70 2.3M
2025-07-31 55.30 56.70 55.20 56.70 1.5M
2025-07-30 55.80 55.80 55.00 55.40 2.7M
2025-07-29 57.70 58.10 56.10 56.10 1.8M
2025-07-28 55.50 57.90 55.50 57.70 3.1M
2025-07-25 55.70 55.80 55.10 55.50 0.9M
2025-07-24 55.50 55.80 55.20 55.80 1.0M
2025-07-23 56.00 56.00 55.10 55.80 1.2M
2025-07-22 54.10 56.10 53.90 55.40 2.5M
2025-07-21 56.00 56.00 53.70 54.30 6.6M
2025-07-18 58.40 58.40 55.20 55.20 2.7M
2025-07-17 57.50 58.00 57.00 57.00 2.0M
2025-07-16 58.50 58.60 57.50 57.50 2.0M
2025-07-15 57.90 59.10 57.90 58.40 2.6M
2025-07-14 57.40 58.40 57.40 57.80 2.6M
2025-07-11 57.50 57.60 57.10 57.60 5.2M
2025-07-10 55.00 57.60 55.00 57.30 7.8M
2025-07-09 57.50 57.50 56.50 56.70 1.8M
2025-07-08 56.70 57.40 56.30 56.70 1.7M
2025-07-07 57.50 57.50 55.90 56.80 3.7M
2025-07-04 56.20 56.20 55.50 56.00 2.3M
2025-07-03 54.60 57.10 54.60 56.50 3.4M
2025-07-02 57.50 57.50 55.60 56.00 3.2M
2025-07-01 56.40 56.40 55.10 56.00 2.9M
2025-06-30 54.00 56.70 54.00 56.10 5.7M
2025-06-27 55.00 55.80 54.30 54.30 1.8M
2025-06-26 56.10 56.10 54.40 54.40 4.1M
2025-06-25 56.00 56.50 55.80 56.00 3.9M
2025-06-24 52.50 56.00 52.00 56.00 7.3M
2025-06-23 51.50 54.70 51.50 52.50 9.9M
2025-06-20 49.50 51.40 49.50 51.20 12.3M
2025-06-19 50.10 50.40 49.65 50.10 2.6M
2025-06-18 49.00 50.30 49.00 50.10 3.4M
2025-06-17 50.00 51.00 49.60 49.90 6.2M
2025-06-16 49.50 51.10 49.50 50.70 7.1M
2025-06-13 48.70 49.95 47.00 49.10 7.7M
2025-06-12 47.85 48.45 46.60 47.50 4.6M
2025-06-11 48.00 49.50 47.60 49.20 9.7M
2025-06-10 45.00 48.65 45.00 47.60 20.3M
2025-06-09 44.55 45.85 44.40 45.40 8.1M
2025-06-06 44.75 45.40 44.00 44.65 19.2M
2025-06-05 43.80 44.40 43.75 44.00 3.0M
2025-06-04 44.35 44.75 44.10 44.20 4.3M
2025-06-03 43.70 44.30 43.70 44.20 3.8M
2025-06-02 43.50 44.70 43.50 43.95 2.3M
2025-05-30 43.50 44.40 43.50 44.00 5.1M
2025-05-29 43.45 44.00 43.45 43.70 3.2M
2025-05-28 44.15 44.30 43.40 43.90 3.7M
2025-05-27 44.45 44.45 43.10 43.40 3.8M
2025-05-23 44.30 44.30 42.85 43.50 8.5M
2025-05-22 45.00 45.00 44.30 44.35 3.5M
2025-05-21 45.00 45.20 44.95 45.00 3.4M
2025-05-20 45.50 45.50 44.55 44.80 4.3M
2025-05-19 45.00 47.05 44.85 44.85 3.4M
2025-05-16 46.10 46.25 45.40 45.45 2.6M
2025-05-15 46.50 46.60 45.55 45.80 4.7M
2025-05-14 47.50 47.50 46.45 46.45 4.2M
2025-05-13 46.95 47.25 46.70 46.70 50.7M
2025-05-12 47.80 47.80 46.95 46.95 4.4M
2025-05-09 47.00 47.10 46.75 47.00 3.2M
2025-05-08 47.10 47.10 46.90 47.00 2.7M
2025-05-07 47.20 47.30 46.50 47.00 2.0M
2025-05-06 46.75 47.15 46.20 47.00 5.9M
2025-05-02 47.50 47.50 46.50 46.95 1.9M
2025-05-01 47.00 47.15 46.95 46.95 1.3M
2025-04-30 47.25 47.40 46.45 46.95 1.4M
2025-04-29 47.80 47.80 47.25 47.25 1.2M
2025-04-28 47.25 47.80 47.25 47.50 1.9M
2025-04-25 47.00 47.00 46.70 47.00 2.0M
2025-04-24 46.85 47.30 46.85 46.95 1.6M
2025-04-23 47.50 47.80 46.75 46.85 2.5M
2025-04-22 47.50 47.50 46.45 47.20 2.0M
2025-04-17 47.10 47.15 46.25 46.45 0.9M
2025-04-16 46.80 47.10 46.60 46.75 1.4M
2025-04-15 45.00 47.10 44.80 46.50 3.7M
2025-04-14 46.60 47.00 45.75 46.00 1.4M
2025-04-11 46.30 46.50 45.45 45.75 1.0M
2025-04-10 46.00 47.30 45.90 46.10 1.8M
2025-04-09 45.00 45.00 43.25 43.85 1.7M
2025-04-08 44.50 46.15 44.50 44.50 2.9M
2025-04-07 44.80 45.05 43.00 44.35 2.3M
2025-04-04 48.15 48.15 45.20 45.40 3.1M
2025-04-03 48.00 48.00 47.15 47.35 3.0M
2025-04-02 48.10 48.10 47.05 48.00 2.3M
2025-04-01 48.00 48.65 47.60 47.95 6.7M
2025-03-31 48.50 48.50 47.40 48.20 2.3M
2025-03-28 48.55 49.05 48.55 48.75 1.4M
2025-03-27 48.65 49.00 48.60 48.60 1.3M
2025-03-26 49.60 49.60 48.70 48.70 1.8M
2025-03-25 48.90 49.00 48.75 48.95 2.0M
2025-03-24 49.25 49.30 48.60 48.70 5.8M
2025-03-21 48.60 49.05 48.45 48.45 3.8M
2025-03-20 48.50 48.65 48.40 48.45 2.7M
2025-03-19 48.20 49.05 48.20 48.40 1.6M
2025-03-18 49.15 49.20 48.70 48.75 3.2M
2025-03-17 48.00 48.80 48.00 48.75 2.4M
2025-03-14 46.70 48.20 46.70 47.95 1.6M
2025-03-13 47.85 48.20 47.00 47.00 4.3M
2025-03-12 49.35 49.35 48.40 49.00 4.7M
2025-03-11 48.15 49.60 48.15 48.80 3.8M
2025-03-10 48.60 49.95 48.45 48.45 4.5M
2025-03-07 47.00 48.60 47.00 48.60 10.0M
2025-03-06 47.80 48.50 47.40 47.90 4.9M
2025-03-05 47.10 47.80 47.10 47.55 4.4M
2025-03-04 48.00 49.90 47.05 47.10 3.8M
2025-03-03 49.80 49.95 48.15 48.15 2.9M
2025-02-28 50.20 50.20 49.25 49.25 2.5M
2025-02-27 49.80 50.10 49.60 49.60 1.3M
2025-02-26 49.70 50.10 49.70 49.70 2.0M
2025-02-25 50.00 50.20 49.70 49.70 3.2M
2025-02-24 50.40 50.50 50.00 50.00 1.6M
2025-02-21 51.00 51.70 50.20 50.40 1.5M
2025-02-20 51.00 51.20 50.30 50.50 0.9M
2025-02-19 51.20 51.20 50.80 51.00 1.3M
2025-02-18 51.50 51.50 51.00 51.10 1.4M
2025-02-17 51.10 51.90 51.00 51.50 1.3M
2025-02-14 51.00 51.50 51.00 51.20 0.9M
2025-02-13 51.00 51.20 50.80 50.80 1.4M
2025-02-12 51.40 51.40 51.00 51.00 1.3M
2025-02-11 51.10 51.20 50.80 50.90 1.5M
2025-02-10 52.60 52.60 50.70 50.70 1.5M
2025-02-07 52.20 52.30 51.30 51.30 1.1M
2025-02-06 52.50 53.10 52.00 52.00 3.1M
2025-02-05 51.70 52.40 51.40 52.30 1.4M
2025-02-04 52.00 52.00 51.00 51.00 1.2M
2025-02-03 51.00 52.10 49.90 52.00 2.3M
2025-01-31 51.60 52.40 50.90 51.80 2.6M
2025-01-30 50.00 51.40 50.00 51.20 1.2M
2025-01-29 50.60 50.60 50.00 50.00 1.8M
2025-01-28 50.20 50.50 50.00 50.30 1.4M
2025-01-27 51.00 51.00 50.00 50.00 2.3M
2025-01-24 52.40 52.40 51.00 51.00 1.6M
2025-01-23 51.50 51.60 51.00 51.00 2.1M
2025-01-22 52.40 52.40 51.70 51.70 1.8M
2025-01-21 53.00 53.10 52.00 52.00 1.8M
2025-01-20 54.10 54.40 52.20 52.20 1.5M
2025-01-17 54.90 55.40 54.10 54.10 1.5M
2025-01-16 54.80 55.00 54.30 55.00 2.8M
2025-01-15 52.70 54.80 52.70 54.80 1.2M
2025-01-14 52.10 53.40 52.10 53.30 0.9M
2025-01-13 52.60 53.10 52.30 52.80 1.3M
2025-01-10 53.90 53.90 52.20 52.60 1.7M
2025-01-09 53.00 54.20 53.00 53.40 3.8M
2025-01-08 54.80 55.00 53.00 53.40 2.2M
2025-01-07 55.20 55.30 54.90 55.00 1.1M
2025-01-06 55.40 56.10 55.40 55.40 0.9M
2025-01-03 55.40 56.00 55.20 56.00 0.6M
2025-01-02 55.00 55.50 55.00 55.40 0.9M