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
2021-12-31 117.50 117.50 117.00 117.50 0.2M
2021-12-30 117.00 117.50 116.50 117.50 0.2M
2021-12-29 117.50 118.00 116.50 116.50 0.3M
2021-12-24 117.50 117.50 116.50 117.50 0.1M
2021-12-23 117.50 117.50 116.00 117.50 0.5M
2021-12-22 115.50 117.50 115.00 115.00 1.1M
2021-12-21 117.00 117.50 116.00 116.00 1.2M
2021-12-20 114.50 117.00 114.50 117.00 0.6M
2021-12-17 115.50 116.50 115.50 116.50 7.7M
2021-12-16 116.50 116.50 115.16 115.50 0.8M
2021-12-15 115.53 116.00 114.50 115.50 1.3M
2021-12-14 117.00 117.00 115.00 115.00 0.5M
2021-12-13 116.43 116.43 115.00 115.50 0.7M
2021-12-10 116.94 117.00 115.50 116.00 0.8M
2021-12-09 114.73 117.00 114.50 117.00 3.1M
2021-12-08 114.94 116.00 114.50 115.50 0.9M
2021-12-07 114.26 115.50 114.00 115.00 0.7M
2021-12-06 114.50 114.98 113.94 114.00 0.5M
2021-12-03 113.50 114.50 113.00 114.50 0.4M
2021-12-02 114.50 114.50 113.50 113.50 0.8M
2021-12-01 115.50 115.50 114.72 115.00 0.4M
2021-11-30 115.00 116.00 114.50 115.00 1.1M
2021-11-29 116.22 116.50 114.50 115.50 0.6M
2021-11-26 116.50 116.50 114.50 114.50 0.8M
2021-11-25 117.00 117.00 115.94 116.00 1.2M
2021-11-24 116.43 117.00 116.00 116.50 0.9M
2021-11-23 116.50 117.00 116.00 116.50 0.5M
2021-11-22 117.00 117.00 115.50 117.00 1.5M
2021-11-19 116.00 117.00 115.00 116.50 0.7M
2021-11-18 115.77 116.50 115.00 115.50 0.9M
2021-11-17 115.50 116.50 115.50 115.50 0.7M
2021-11-16 115.50 116.50 115.50 115.50 1.9M
2021-11-15 115.89 116.00 115.00 115.50 0.5M
2021-11-12 115.44 116.00 115.00 115.50 1.1M
2021-11-11 115.40 115.50 114.50 115.50 0.5M
2021-11-10 115.50 115.50 114.00 115.00 0.7M
2021-11-09 115.28 115.50 114.50 114.50 0.7M
2021-11-08 115.45 115.50 114.50 114.50 0.3M
2021-11-05 115.37 116.00 114.50 116.00 0.9M
2021-11-04 114.00 115.50 113.50 114.50 0.8M
2021-11-03 113.50 114.50 113.50 114.00 1.0M
2021-11-02 114.50 114.50 113.50 113.50 3.3M
2021-11-01 114.50 114.50 113.50 114.00 1.3M
2021-10-29 113.81 115.00 113.50 114.00 0.7M
2021-10-28 114.50 114.50 113.50 114.00 0.4M
2021-10-27 114.15 114.50 113.50 114.00 0.6M
2021-10-26 113.91 114.50 113.50 114.00 1.1M
2021-10-25 114.35 114.50 113.50 113.50 0.5M
2021-10-22 115.00 115.00 113.00 114.00 1.1M
2021-10-21 114.50 115.00 113.50 114.00 2.2M
2021-10-20 114.00 115.00 113.50 114.00 0.5M
2021-10-19 114.00 115.00 113.50 114.00 0.8M
2021-10-18 115.00 115.00 114.00 115.00 0.8M
2021-10-15 113.50 115.00 112.76 114.50 1.0M
2021-10-14 112.50 113.50 112.00 113.00 1.2M
2021-10-13 111.50 113.00 111.00 112.00 3.8M
2021-10-12 111.00 112.50 110.50 112.00 0.6M
2021-10-11 111.50 112.50 111.00 111.00 0.7M
2021-10-08 112.00 113.00 111.00 111.00 0.8M
2021-10-07 113.00 113.00 111.50 111.50 0.8M
2021-10-06 112.00 113.00 112.00 112.00 0.7M
2021-10-05 114.00 114.00 112.00 112.00 1.7M
2021-10-04 113.50 114.00 112.00 113.00 1.0M
2021-10-01 113.00 113.50 112.00 113.50 1.2M
2021-09-30 114.00 114.50 113.00 113.00 1.4M
2021-09-29 114.00 114.66 112.50 112.50 1.1M
2021-09-28 115.37 115.72 113.00 113.00 1.5M
2021-09-27 115.50 116.00 114.50 115.00 1.0M
2021-09-24 115.00 115.50 114.50 114.50 1.3M
2021-09-23 114.20 115.50 114.00 114.50 1.5M
2021-09-22 113.15 115.00 113.15 114.50 1.8M
2021-09-21 113.50 114.00 113.00 113.50 22.6M
2021-09-20 112.50 113.55 112.50 113.00 3.3M
2021-09-17 110.50 113.50 110.50 113.00 7.6M
2021-09-16 112.25 113.00 111.50 111.50 1.3M
2021-09-15 111.00 113.00 110.62 112.50 0.7M
2021-09-14 111.85 112.00 110.50 111.00 0.6M
2021-09-13 111.50 111.50 110.50 111.00 1.0M
2021-09-10 111.50 112.00 110.50 111.00 0.4M
2021-09-09 112.00 112.00 110.91 112.00 1.1M
2021-09-08 112.00 112.95 111.87 112.50 0.3M
2021-09-07 112.00 114.00 112.00 112.00 0.3M
2021-09-06 113.00 113.50 112.00 112.00 0.9M
2021-09-03 114.00 114.00 112.00 112.50 0.3M
2021-09-02 114.00 114.00 112.50 114.00 0.2M
2021-09-01 117.00 117.99 116.50 116.50 0.2M
2021-08-31 117.49 117.49 114.39 116.50 0.6M
2021-08-27 117.93 117.99 117.27 117.99 0.2M
2021-08-26 117.49 117.99 117.13 117.49 0.2M
2021-08-25 117.37 117.49 117.00 117.00 0.4M
2021-08-24 117.00 117.99 117.00 117.00 0.1M
2021-08-23 117.87 117.99 117.00 117.00 0.3M
2021-08-20 116.94 117.99 116.94 117.49 0.4M
2021-08-19 116.90 117.49 115.51 117.49 0.8M
2021-08-18 116.40 117.00 116.00 116.00 0.4M
2021-08-17 116.00 116.50 115.51 116.50 0.4M
2021-08-16 116.45 116.50 116.00 116.00 0.3M
2021-08-13 115.63 116.50 115.51 116.50 0.5M
2021-08-12 115.94 116.50 115.01 116.00 0.5M
2021-08-11 115.30 116.00 115.01 116.00 0.3M
2021-08-10 116.28 116.28 115.51 116.00 0.4M
2021-08-09 116.28 116.50 115.51 115.51 0.6M
2021-08-06 116.28 116.50 115.39 116.50 0.2M
2021-08-05 115.61 116.50 115.01 116.50 0.6M
2021-08-04 115.11 116.00 114.99 116.00 0.3M
2021-08-03 115.51 115.51 114.52 115.01 0.3M
2021-08-02 115.00 115.51 114.52 115.01 0.3M
2021-07-30 115.72 116.00 114.76 115.01 0.3M
2021-07-29 115.51 116.00 115.49 115.51 0.4M
2021-07-28 115.89 116.00 115.01 115.01 0.2M
2021-07-27 115.70 116.50 115.01 115.51 0.5M
2021-07-26 116.31 116.50 115.61 116.50 0.6M
2021-07-23 116.39 116.50 115.91 116.00 0.5M
2021-07-22 116.39 116.50 116.08 116.50 0.2M
2021-07-21 116.40 116.50 115.91 116.50 0.3M
2021-07-20 116.32 116.50 115.51 116.00 0.2M
2021-07-19 116.50 116.50 115.01 115.51 0.9M
2021-07-16 116.50 116.50 115.51 116.50 0.9M
2021-07-15 116.45 116.50 116.00 116.50 0.4M
2021-07-14 116.19 116.50 115.51 116.50 0.4M
2021-07-13 116.35 116.50 115.51 116.50 0.4M
2021-07-12 115.93 116.50 115.51 116.00 0.3M
2021-07-09 116.47 116.50 115.34 116.00 0.4M
2021-07-08 116.38 116.50 115.01 116.00 0.3M
2021-07-07 116.00 116.50 115.01 116.00 0.4M
2021-07-06 115.51 116.50 115.01 116.00 0.2M
2021-07-05 115.25 116.00 115.25 116.00 0.3M
2021-07-02 116.00 116.50 115.01 115.01 0.7M
2021-07-01 115.90 116.50 115.51 116.00 0.5M
2021-06-30 115.90 116.50 115.51 116.00 0.2M
2021-06-29 115.91 116.50 115.51 116.00 0.7M
2021-06-28 116.15 116.50 115.51 116.00 0.8M
2021-06-25 116.46 116.50 115.51 115.51 0.3M
2021-06-24 116.83 116.83 115.51 115.51 2.9M
2021-06-23 116.75 117.00 115.51 116.50 0.9M
2021-06-22 116.45 117.49 115.51 116.00 4.5M
2021-06-21 116.50 116.50 115.51 115.51 0.2M
2021-06-18 115.51 117.00 114.52 117.00 7.7M
2021-06-17 115.01 115.51 114.52 115.51 0.6M
2021-06-16 114.93 115.01 114.52 115.01 0.4M
2021-06-15 114.87 115.51 114.23 115.01 0.3M
2021-06-14 114.82 115.51 114.02 115.01 0.4M
2021-06-11 115.20 115.27 114.02 114.52 0.2M
2021-06-10 115.01 115.51 114.02 115.51 0.3M
2021-06-09 115.31 116.00 115.02 115.51 0.4M
2021-06-08 115.25 115.51 114.02 115.01 1.0M
2021-06-07 115.16 115.51 114.52 114.52 0.6M
2021-06-04 115.25 115.51 114.52 115.51 0.4M
2021-06-03 115.31 115.51 114.52 115.51 0.3M
2021-06-02 115.51 115.51 114.52 115.01 0.4M
2021-06-01 115.51 115.51 114.52 114.52 0.4M
2021-05-28 115.01 115.01 114.59 115.01 0.5M
2021-05-27 115.01 115.01 114.52 115.01 0.4M
2021-05-26 115.01 115.01 114.30 115.01 0.7M
2021-05-25 114.02 115.01 114.02 115.01 1.0M
2021-05-24 114.41 115.01 114.02 114.52 0.2M
2021-05-21 114.52 114.79 114.02 114.52 0.6M
2021-05-20 114.43 115.01 114.02 114.02 0.4M
2021-05-19 114.52 114.52 114.02 114.02 0.3M
2021-05-18 114.52 114.52 113.40 114.52 0.7M
2021-05-17 113.53 114.52 113.03 114.52 1.3M
2021-05-14 114.47 114.52 114.02 114.02 0.4M
2021-05-13 114.52 114.52 114.02 114.52 2.3M
2021-05-12 113.53 114.52 113.53 114.52 0.6M
2021-05-11 114.02 114.52 114.02 114.02 1.1M
2021-05-10 114.52 114.52 113.77 114.02 0.4M
2021-05-07 114.48 114.52 113.53 113.53 0.6M
2021-05-06 113.49 114.52 112.53 113.53 2.3M
2021-05-05 113.51 113.53 112.53 112.53 0.5M
2021-05-04 113.02 113.53 112.04 112.53 0.5M
2021-04-30 112.03 113.03 111.54 113.03 1.7M
2021-04-29 111.94 112.04 111.54 112.04 0.7M
2021-04-28 111.84 112.04 111.05 111.54 0.6M
2021-04-27 111.98 112.04 111.05 112.04 0.6M
2021-04-26 112.03 112.04 111.05 111.54 0.5M
2021-04-23 111.73 112.04 111.05 111.05 1.2M
2021-04-22 111.54 112.04 111.05 111.54 0.8M
2021-04-21 111.07 111.54 111.05 111.54 2.3M
2021-04-20 111.44 112.04 111.05 111.05 0.7M
2021-04-19 111.25 111.54 111.05 111.05 1.0M
2021-04-16 111.25 111.54 111.17 111.54 0.7M
2021-04-15 111.05 111.54 111.05 111.54 0.7M
2021-04-14 111.59 112.04 111.17 111.54 1.1M
2021-04-13 111.84 112.04 111.05 112.04 1.1M
2021-04-12 111.92 112.04 110.55 111.05 3.4M
2021-04-09 111.42 112.04 111.05 112.04 1.2M
2021-04-08 111.99 112.04 110.91 111.54 0.8M
2021-04-07 111.93 112.04 111.05 111.05 1.5M
2021-04-06 112.04 112.04 111.05 112.04 0.6M
2021-04-01 111.39 112.04 111.05 112.04 0.5M
2021-03-31 110.89 111.54 110.55 111.05 0.8M
2021-03-30 110.55 111.05 110.11 111.05 3.1M
2021-03-29 110.10 110.55 110.06 110.55 0.3M
2021-03-26 110.00 110.55 109.62 110.06 0.7M
2021-03-25 110.06 110.37 109.56 109.56 0.5M
2021-03-24 110.90 111.05 110.06 110.06 1.0M
2021-03-23 110.90 111.05 110.06 110.55 0.7M
2021-03-22 110.06 111.05 109.56 110.06 1.5M
2021-03-19 109.56 110.55 109.06 110.55 5.1M
2021-03-18 109.06 110.55 109.06 109.56 1.9M
2021-03-17 109.81 110.06 109.06 109.06 0.4M
2021-03-16 109.66 109.66 109.06 109.06 0.5M
2021-03-15 109.56 110.06 108.60 110.06 0.7M
2021-03-12 108.57 109.56 108.57 108.57 0.6M
2021-03-11 108.57 109.56 108.57 109.56 0.8M
2021-03-10 110.18 110.55 109.56 110.55 0.7M
2021-03-09 110.20 110.55 109.56 110.55 0.8M
2021-03-08 109.06 110.06 109.06 109.06 0.7M
2021-03-05 109.75 110.06 108.07 108.07 4.1M
2021-03-04 110.24 110.55 109.06 109.06 1.0M
2021-03-03 110.55 110.55 109.56 110.06 0.5M
2021-03-02 109.96 110.55 109.69 110.06 0.8M
2021-03-01 110.06 110.06 109.33 110.06 1.0M
2021-02-26 108.57 109.56 108.57 109.56 0.6M
2021-02-25 108.47 110.06 107.58 109.06 1.1M
2021-02-24 107.58 108.07 106.88 107.58 2.7M
2021-02-23 107.08 107.58 106.59 106.59 1.1M
2021-02-22 106.54 107.08 106.09 106.59 0.3M
2021-02-19 106.54 107.08 106.09 106.09 1.4M
2021-02-18 106.09 107.08 106.09 106.09 1.0M
2021-02-17 106.83 107.08 106.09 106.09 1.3M
2021-02-16 106.09 107.08 106.09 106.09 0.9M
2021-02-15 106.91 107.08 106.09 106.59 2.1M
2021-02-12 106.44 106.91 105.10 106.09 3.3M
2021-02-11 105.88 106.34 105.59 105.59 0.4M
2021-02-10 106.48 106.59 105.59 106.59 0.4M
2021-02-09 106.96 106.97 106.09 106.59 0.6M
2021-02-08 106.59 107.08 106.09 107.08 1.1M
2021-02-05 105.82 107.08 105.59 107.08 1.1M
2021-02-04 106.59 106.59 105.59 105.59 1.4M
2021-02-03 106.25 106.89 106.25 106.59 0.6M
2021-02-02 106.81 107.08 106.25 107.08 1.2M
2021-02-01 107.08 107.08 106.09 106.59 0.6M
2021-01-29 106.59 106.92 106.09 106.09 0.6M
2021-01-28 106.25 107.08 106.09 106.09 1.0M
2021-01-27 106.63 107.08 106.25 106.59 0.8M
2021-01-26 106.64 107.08 106.09 106.59 0.6M
2021-01-25 106.66 106.66 106.09 106.09 0.5M
2021-01-22 106.73 107.08 106.09 106.09 1.6M
2021-01-21 106.09 107.08 106.09 106.59 0.6M
2021-01-20 107.06 107.06 106.09 106.59 0.3M
2021-01-19 106.77 106.77 106.09 106.09 0.7M
2021-01-18 106.90 106.90 106.19 106.59 0.3M
2021-01-15 106.55 107.07 106.09 106.09 0.3M
2021-01-14 107.01 107.08 106.09 106.09 0.4M
2021-01-13 106.59 107.08 106.55 106.59 0.4M
2021-01-12 107.08 107.08 106.09 106.59 0.8M
2021-01-11 107.08 107.08 106.09 106.59 0.4M
2021-01-08 106.09 107.08 106.09 106.59 0.5M
2021-01-07 106.58 107.08 105.59 106.09 0.4M
2021-01-06 105.78 106.59 105.10 106.59 0.4M
2021-01-05 105.80 106.09 105.10 105.59 0.6M
2021-01-04 105.69 106.59 105.10 105.59 0.7M