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
2023-12-29 65.59 66.80 64.60 65.00 0.4M
2023-12-28 66.00 66.80 64.90 65.20 0.7M
2023-12-27 64.41 65.80 63.40 65.60 0.8M
2023-12-22 64.01 65.60 62.50 65.60 0.7M
2023-12-21 65.00 65.00 63.17 65.00 2.1M
2023-12-20 64.50 64.87 63.10 63.90 2.7M
2023-12-19 63.90 65.60 61.90 63.90 1.5M
2023-12-18 63.00 65.50 62.50 63.80 1.6M
2023-12-15 61.60 62.90 60.94 62.60 3.7M
2023-12-14 60.60 62.70 60.45 61.10 1.8M
2023-12-13 59.71 60.80 59.71 59.80 2.2M
2023-12-12 59.40 61.10 59.20 60.00 1.7M
2023-12-11 60.90 61.30 58.30 59.20 1.9M
2023-12-08 61.00 61.70 60.30 60.30 0.6M
2023-12-07 60.30 61.38 59.00 60.80 4.3M
2023-12-06 61.69 62.20 60.10 61.00 1.5M
2023-12-05 61.72 62.60 60.15 61.00 5.9M
2023-12-04 62.22 63.40 61.00 61.60 1.9M
2023-12-01 62.00 63.30 61.40 62.10 1.3M
2023-11-30 62.54 64.70 61.25 61.30 1.4M
2023-11-29 62.49 63.80 62.17 62.50 0.5M
2023-11-28 62.80 64.70 62.20 62.90 0.9M
2023-11-27 64.70 64.70 62.64 62.70 1.3M
2023-11-24 62.50 63.10 62.20 62.50 0.7M
2023-11-23 63.00 63.20 62.00 62.90 0.9M
2023-11-22 62.50 63.60 62.20 62.40 1.2M
2023-11-21 63.13 63.80 62.50 62.50 1.3M
2023-11-20 64.10 64.60 62.71 63.00 1.7M
2023-11-17 65.39 66.20 63.60 63.70 1.3M
2023-11-16 66.30 66.90 64.20 65.00 1.3M
2023-11-15 66.38 69.00 66.00 66.50 2.0M
2023-11-14 63.90 67.70 61.45 67.00 1.6M
2023-11-13 62.25 64.00 62.05 63.90 0.9M
2023-11-10 61.82 62.80 61.30 62.50 6.6M
2023-11-09 61.81 62.40 60.66 62.00 1.0M
2023-11-08 60.80 62.15 60.80 61.20 0.7M
2023-11-07 62.03 63.20 60.30 61.10 2.0M
2023-11-06 62.55 62.55 61.00 62.00 0.7M
2023-11-03 62.50 62.80 61.40 62.10 0.6M
2023-11-02 59.05 62.80 58.90 62.40 1.2M
2023-11-01 59.00 60.05 57.25 59.40 0.7M
2023-10-31 57.49 59.00 56.70 59.00 1.0M
2023-10-30 56.93 58.00 56.48 57.20 1.1M
2023-10-27 56.07 57.40 56.07 56.90 0.8M
2023-10-26 57.30 57.90 56.00 57.10 0.6M
2023-10-25 57.51 58.90 56.00 56.90 0.9M
2023-10-24 57.60 59.50 57.20 57.20 0.7M
2023-10-23 61.00 61.00 57.60 57.60 0.8M
2023-10-20 59.10 60.70 58.50 58.50 0.5M
2023-10-19 59.77 60.70 59.00 59.00 0.9M
2023-10-18 61.30 61.30 58.99 59.30 6.8M
2023-10-17 59.67 60.90 59.26 60.90 0.9M
2023-10-16 60.49 62.10 59.10 59.80 0.8M
2023-10-13 62.90 62.90 60.20 60.20 0.6M
2023-10-12 61.90 62.90 60.80 62.10 1.9M
2023-10-11 62.70 62.70 60.30 61.60 4.6M
2023-10-10 61.14 62.40 61.10 61.10 0.7M
2023-10-09 61.17 62.40 60.70 61.10 0.4M
2023-10-06 61.92 62.81 60.50 61.50 0.8M
2023-10-05 63.00 63.40 61.70 61.70 1.3M
2023-10-04 63.69 64.75 61.50 62.80 1.7M
2023-10-03 66.00 66.60 63.50 63.70 1.2M
2023-10-02 68.20 68.20 66.00 66.00 0.6M
2023-09-29 69.99 70.60 66.50 67.30 1.7M
2023-09-28 71.08 71.70 69.50 69.50 1.0M
2023-09-27 73.20 73.20 71.00 71.00 0.6M
2023-09-26 72.01 72.80 72.00 72.60 0.8M
2023-09-25 73.45 73.45 71.60 72.60 0.6M
2023-09-22 73.20 74.50 72.30 72.30 1.4M
2023-09-21 74.00 74.90 73.00 73.90 0.6M
2023-09-20 74.00 74.56 73.70 74.00 0.7M
2023-09-19 73.52 74.60 72.30 73.20 0.4M
2023-09-18 72.21 75.10 71.80 72.40 1.0M
2023-09-15 75.00 75.60 72.70 72.80 1.5M
2023-09-14 72.50 75.10 72.50 75.10 1.9M
2023-09-13 74.00 74.80 72.90 74.00 0.8M
2023-09-12 74.94 75.00 73.50 73.90 0.9M
2023-09-11 72.20 75.97 72.20 74.90 1.1M
2023-09-08 74.50 74.80 73.11 74.80 0.6M
2023-09-07 73.40 74.30 72.50 74.00 0.9M
2023-09-06 72.79 74.80 72.00 74.70 0.8M
2023-09-05 72.80 74.20 72.20 73.90 0.9M
2023-09-04 73.39 74.30 72.75 73.50 0.9M
2023-09-01 73.00 74.30 73.00 73.40 1.0M
2023-08-31 74.30 75.90 73.40 73.90 1.7M
2023-08-30 75.00 75.50 74.10 74.90 1.5M
2023-08-29 76.40 76.40 74.86 75.10 1.8M
2023-08-25 73.48 76.70 73.48 75.80 0.8M
2023-08-24 72.00 74.20 72.00 74.00 1.0M
2023-08-23 72.13 73.40 71.98 73.40 1.0M
2023-08-22 70.90 72.10 70.48 71.80 1.5M
2023-08-21 70.70 71.83 70.30 70.30 0.7M
2023-08-18 71.70 73.20 71.10 71.80 0.8M
2023-08-17 72.79 72.79 71.60 71.60 1.6M
2023-08-16 72.77 73.09 72.30 72.30 0.5M
2023-08-15 73.30 73.80 72.30 73.00 1.3M
2023-08-14 74.40 74.90 73.30 73.30 1.5M
2023-08-11 74.90 75.10 74.30 74.30 0.8M
2023-08-10 74.40 75.70 74.40 75.00 1.2M
2023-08-09 76.00 76.00 74.60 75.20 0.4M
2023-08-08 75.70 76.50 75.00 75.30 1.2M
2023-08-07 75.81 76.50 75.46 75.70 0.9M
2023-08-04 76.03 76.40 74.99 76.40 0.4M
2023-08-03 73.80 76.60 73.80 75.60 1.2M
2023-08-02 75.80 75.93 73.40 75.20 1.1M
2023-08-01 78.90 78.90 75.51 75.90 1.1M
2023-07-31 78.66 78.68 77.20 77.20 0.9M
2023-07-28 78.20 79.00 77.70 77.70 0.8M
2023-07-27 79.44 79.44 78.50 78.50 1.6M
2023-07-26 79.40 79.74 78.60 78.60 0.8M
2023-07-25 79.56 80.40 78.80 79.50 1.9M
2023-07-24 78.69 80.40 78.69 79.10 0.7M
2023-07-21 79.08 79.70 78.10 78.20 1.0M
2023-07-20 77.10 80.83 77.10 79.30 0.9M
2023-07-19 75.30 79.40 75.10 77.80 2.0M
2023-07-18 75.30 75.30 73.17 74.40 1.1M
2023-07-17 74.30 75.27 73.00 73.30 0.6M
2023-07-14 75.30 75.40 74.20 74.20 0.9M
2023-07-13 74.58 76.20 72.83 75.00 2.7M
2023-07-12 71.90 74.20 71.90 74.00 1.4M
2023-07-11 72.80 72.89 71.20 72.10 1.5M
2023-07-10 72.50 73.22 72.50 72.70 0.7M
2023-07-07 73.80 73.88 72.60 72.80 3.5M
2023-07-06 74.30 75.00 73.20 74.00 1.2M
2023-07-05 75.30 75.30 74.51 75.00 0.5M
2023-07-04 76.00 76.00 74.40 74.60 4.2M
2023-07-03 77.00 77.00 74.20 74.80 0.9M
2023-06-30 74.80 76.80 74.20 74.20 1.7M
2023-06-29 77.50 77.50 74.40 74.40 1.2M
2023-06-28 76.03 77.40 74.30 76.90 3.4M
2023-06-27 76.16 76.16 74.30 74.30 2.0M
2023-06-26 77.70 77.70 74.21 75.00 1.8M
2023-06-23 77.50 78.60 77.00 77.00 1.3M
2023-06-22 78.61 78.80 77.70 78.40 1.3M
2023-06-21 81.30 81.30 78.80 78.80 0.8M
2023-06-20 82.20 82.30 80.70 80.70 2.4M
2023-06-19 82.00 82.00 77.90 82.00 5.5M
2023-06-16 85.00 85.00 80.60 81.10 2.5M
2023-06-15 86.90 87.29 83.10 83.30 0.8M
2023-06-14 88.50 88.50 87.10 87.30 1.2M
2023-06-13 89.30 89.30 87.34 87.70 0.7M
2023-06-12 89.90 89.90 87.70 88.00 0.8M
2023-06-09 89.90 89.90 88.10 88.70 0.4M
2023-06-08 89.30 89.80 88.20 88.80 2.2M
2023-06-07 90.70 90.70 89.30 89.50 0.6M
2023-06-06 89.50 90.80 89.50 90.20 1.4M
2023-06-05 90.50 90.50 89.90 90.00 0.8M
2023-06-02 89.90 90.50 89.70 90.00 0.4M
2023-06-01 92.20 92.20 89.67 90.00 1.1M
2023-05-31 91.10 91.20 89.90 90.20 1.3M
2023-05-30 91.24 91.40 90.32 90.70 1.2M
2023-05-26 90.42 91.90 90.30 90.50 0.7M
2023-05-25 91.80 92.11 90.40 90.70 1.1M
2023-05-24 93.52 93.52 91.90 92.10 1.2M
2023-05-23 94.39 94.75 93.10 93.10 0.9M
2023-05-22 94.90 94.90 94.00 94.00 0.8M
2023-05-19 93.30 94.90 93.30 94.90 1.0M
2023-05-18 94.50 94.50 92.80 93.50 0.7M
2023-05-17 93.00 94.00 93.00 93.70 0.8M
2023-05-16 93.80 94.44 93.36 94.00 0.9M
2023-05-15 93.90 94.30 93.10 93.70 1.1M
2023-05-12 94.00 94.40 93.50 93.60 1.4M
2023-05-11 93.60 94.40 92.83 94.40 1.5M
2023-05-10 94.00 94.00 92.75 93.10 1.1M
2023-05-09 94.00 94.00 93.10 93.10 0.8M
2023-05-05 91.60 93.87 91.60 93.50 1.0M
2023-05-04 92.60 93.80 91.40 92.50 0.9M
2023-05-03 93.17 93.70 92.70 92.80 0.9M
2023-05-02 93.24 93.90 92.60 92.60 1.1M
2023-04-28 92.50 93.70 92.50 93.00 0.7M
2023-04-27 93.05 93.40 92.50 92.50 1.1M
2023-04-26 93.09 93.60 92.40 92.40 1.0M
2023-04-25 92.50 93.75 92.26 92.70 1.0M
2023-04-24 92.00 93.80 92.00 92.70 1.7M
2023-04-21 91.30 92.50 90.80 92.50 0.9M
2023-04-20 90.94 91.40 90.40 90.80 0.8M
2023-04-19 89.90 91.30 89.90 90.70 0.5M
2023-04-18 89.80 91.50 89.80 90.40 1.0M
2023-04-17 90.80 92.00 90.40 90.90 2.4M
2023-04-14 90.20 91.42 90.00 90.70 1.8M
2023-04-13 89.98 91.00 89.05 90.10 1.3M
2023-04-12 91.00 91.00 88.20 89.00 2.1M
2023-04-11 87.70 90.20 86.62 89.90 1.9M
2023-04-06 87.50 87.80 85.30 87.80 1.4M
2023-04-05 87.18 87.50 84.63 85.80 1.7M
2023-04-04 86.50 87.40 84.35 86.60 1.3M
2023-04-03 85.00 86.40 83.64 84.60 1.4M
2023-03-31 85.00 85.00 82.60 84.00 1.8M
2023-03-30 83.30 85.00 82.24 83.00 1.8M
2023-03-29 86.00 86.00 82.10 82.40 1.7M
2023-03-28 86.80 86.80 83.70 84.30 1.3M
2023-03-27 86.10 86.40 85.60 85.60 0.7M
2023-03-24 86.70 86.70 84.63 85.30 1.3M
2023-03-23 84.70 86.40 83.92 85.40 2.0M
2023-03-22 86.60 87.17 85.30 85.30 0.9M
2023-03-21 85.00 87.40 84.58 87.20 1.5M
2023-03-20 86.60 86.60 84.80 85.80 0.9M
2023-03-17 87.00 87.30 85.79 86.60 1.6M
2023-03-16 87.10 87.30 85.59 86.80 0.8M
2023-03-15 87.40 87.40 85.00 86.30 2.3M
2023-03-14 86.13 87.60 85.50 86.50 1.3M
2023-03-13 87.50 89.00 85.40 86.50 0.9M
2023-03-10 89.90 90.21 86.10 87.90 2.2M
2023-03-09 93.40 93.40 89.40 89.90 1.2M
2023-03-08 92.30 94.00 92.30 93.00 1.4M
2023-03-07 94.30 94.64 93.06 93.40 0.8M
2023-03-06 93.40 94.70 92.60 94.30 1.1M
2023-03-03 91.80 93.30 91.80 93.30 1.0M
2023-03-02 91.50 92.50 90.74 92.50 1.3M
2023-03-01 92.69 93.00 90.20 90.20 1.1M
2023-02-28 92.00 93.00 91.97 92.30 1.9M
2023-02-27 92.78 94.30 92.40 92.60 1.0M
2023-02-24 93.54 94.50 92.60 92.60 1.1M
2023-02-23 92.29 94.00 92.20 92.90 1.0M
2023-02-22 92.00 93.60 91.50 92.80 1.1M
2023-02-21 94.50 94.50 92.00 92.40 1.2M
2023-02-20 93.80 94.80 93.50 93.50 0.8M
2023-02-17 93.50 95.20 93.50 94.00 2.1M
2023-02-16 94.70 95.00 93.60 94.30 0.9M
2023-02-15 93.30 94.89 93.30 94.80 2.9M
2023-02-14 93.90 95.20 93.41 93.70 1.4M
2023-02-13 93.90 94.90 93.30 94.00 1.2M
2023-02-10 92.80 93.67 92.80 93.20 1.3M
2023-02-09 90.70 93.40 90.17 93.40 0.9M
2023-02-08 90.47 91.40 89.50 90.50 1.9M
2023-02-07 92.30 92.30 88.80 90.20 2.0M
2023-02-06 93.60 94.70 91.10 91.70 1.2M
2023-02-03 93.75 94.70 93.50 93.50 1.0M
2023-02-02 92.60 94.80 92.00 94.30 2.3M
2023-02-01 93.87 94.20 92.40 92.40 0.8M
2023-01-31 96.50 96.50 93.02 93.90 1.1M
2023-01-30 96.00 97.40 94.40 94.90 1.1M
2023-01-27 97.23 98.00 95.80 96.90 1.2M
2023-01-26 96.99 97.60 96.70 96.70 1.2M
2023-01-25 97.24 97.90 96.60 96.60 1.3M
2023-01-24 96.69 97.59 96.40 96.70 0.8M
2023-01-23 97.15 97.70 95.50 96.80 1.5M
2023-01-20 95.80 97.80 95.59 96.50 0.7M
2023-01-19 97.00 97.00 94.90 94.90 1.0M
2023-01-18 95.10 96.00 94.70 95.30 2.6M
2023-01-17 96.90 97.90 95.40 95.40 1.3M
2023-01-16 95.69 97.70 95.50 97.00 1.2M
2023-01-13 97.87 98.30 95.30 96.90 1.2M
2023-01-12 98.51 99.90 97.10 97.10 1.3M
2023-01-11 99.72 101.04 98.30 98.30 1.9M
2023-01-10 98.10 98.80 96.50 98.80 1.3M
2023-01-09 99.00 101.00 96.90 96.90 1.1M
2023-01-06 100.12 100.80 99.50 100.00 0.6M
2023-01-05 100.00 101.60 100.00 100.80 3.9M
2023-01-04 98.83 101.40 98.83 101.40 1.1M
2023-01-03 96.54 98.90 96.36 98.80 4.7M