Severfield PLC (SFR)

SFR
🏛️ イギリス →
30.60
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 68.00 69.60 68.00 68.00 0.1M
2021-12-30 68.00 69.40 68.00 68.00 0.1M
2021-12-29 68.64 69.60 68.00 68.00 0.2M
2021-12-24 68.60 69.80 68.25 68.60 0.6M
2021-12-23 68.45 68.80 67.80 68.40 0.5M
2021-12-22 67.60 68.40 67.60 68.00 0.4M
2021-12-21 68.40 68.80 67.60 67.60 0.1M
2021-12-20 69.00 69.00 67.00 68.00 0.3M
2021-12-17 68.12 70.00 67.50 68.00 0.4M
2021-12-16 68.00 69.60 67.61 67.80 0.2M
2021-12-15 68.14 70.00 67.20 68.00 0.2M
2021-12-14 68.82 70.80 67.00 68.20 0.1M
2021-12-13 70.66 70.66 68.80 68.80 0.2M
2021-12-10 69.88 71.45 69.60 69.60 0.2M
2021-12-09 72.80 72.80 70.00 70.60 0.1M
2021-12-08 71.79 73.80 71.40 72.40 3.8M
2021-12-07 72.26 72.26 71.00 71.60 0.7M
2021-12-06 71.00 72.09 71.00 71.60 1.9M
2021-12-03 70.80 70.80 69.73 70.50 0.2M
2021-12-02 69.35 70.00 68.40 70.00 1.0M
2021-12-01 70.00 71.00 69.00 69.00 0.4M
2021-11-30 69.86 71.80 64.20 69.40 0.7M
2021-11-29 70.60 71.00 69.60 69.80 0.9M
2021-11-26 70.20 70.25 69.00 70.00 1.7M
2021-11-25 70.56 71.80 70.56 70.60 0.1M
2021-11-24 71.00 71.25 68.20 70.40 1.7M
2021-11-23 71.59 72.20 71.00 71.00 2.2M
2021-11-22 70.76 72.00 70.20 71.00 0.6M
2021-11-19 71.06 71.80 70.80 70.80 0.6M
2021-11-18 71.80 72.00 70.40 72.00 0.2M
2021-11-17 70.00 71.20 70.00 70.80 0.3M
2021-11-16 73.40 73.40 69.20 69.70 0.1M
2021-11-15 71.98 75.80 70.20 71.00 0.1M
2021-11-12 71.75 74.00 71.60 71.60 0.1M
2021-11-11 72.80 72.80 71.00 71.00 1.9M
2021-11-10 72.15 74.20 71.40 71.40 0.2M
2021-11-09 75.80 75.80 71.60 72.00 0.1M
2021-11-08 75.80 75.80 71.00 72.00 0.1M
2021-11-05 70.80 75.60 69.00 71.60 0.1M
2021-11-04 71.81 74.80 69.20 69.20 0.4M
2021-11-03 71.92 72.60 71.00 71.40 0.3M
2021-11-02 72.38 75.60 71.00 72.00 0.1M
2021-11-01 75.00 75.00 68.00 73.20 0.2M
2021-10-29 72.00 75.00 71.60 71.60 0.1M
2021-10-28 72.00 74.60 71.60 72.00 0.1M
2021-10-27 73.40 74.20 71.20 72.00 0.1M
2021-10-26 71.00 73.40 71.00 72.40 0.2M
2021-10-25 71.20 73.00 64.20 72.00 0.2M
2021-10-22 70.00 72.00 69.40 70.00 0.0M
2021-10-21 71.40 71.40 69.40 70.00 0.1M
2021-10-20 72.36 72.80 69.83 71.60 0.2M
2021-10-19 72.80 72.80 70.00 70.80 0.1M
2021-10-18 69.74 73.00 69.26 71.00 0.2M
2021-10-15 69.00 70.33 67.70 68.60 0.3M
2021-10-14 68.29 71.16 68.00 69.40 0.2M
2021-10-13 63.00 69.00 63.00 69.00 5.8M
2021-10-12 68.00 70.00 65.76 65.80 2.1M
2021-10-11 70.67 70.67 68.99 69.00 0.7M
2021-10-08 72.53 72.53 67.42 70.00 1.0M
2021-10-07 74.01 74.20 71.48 72.20 0.4M
2021-10-06 74.80 76.11 74.20 74.40 0.1M
2021-10-05 75.65 76.00 74.00 74.00 0.3M
2021-10-04 75.00 76.00 75.00 75.80 0.1M
2021-10-01 75.20 76.78 75.00 75.00 0.1M
2021-09-30 76.76 78.51 75.00 75.60 0.2M
2021-09-29 77.25 78.80 75.60 78.00 0.8M
2021-09-28 77.50 79.00 76.80 78.40 0.1M
2021-09-27 79.80 80.00 76.80 77.00 0.1M
2021-09-24 78.29 81.00 78.00 78.00 0.1M
2021-09-23 79.00 81.80 78.20 80.40 0.1M
2021-09-22 78.00 82.00 77.65 80.50 0.2M
2021-09-21 78.00 80.00 76.40 78.80 0.1M
2021-09-20 78.62 78.80 75.71 78.00 0.1M
2021-09-17 78.80 79.80 77.60 77.60 0.1M
2021-09-16 77.91 79.00 77.20 79.00 0.1M
2021-09-15 80.00 80.40 76.70 78.00 0.3M
2021-09-14 80.95 80.95 79.20 80.00 0.7M
2021-09-13 80.00 81.00 80.00 81.00 0.1M
2021-09-10 80.92 81.40 80.00 80.80 0.1M
2021-09-09 81.50 81.80 80.00 80.00 0.2M
2021-09-08 81.00 82.00 80.00 81.00 0.5M
2021-09-07 80.00 84.00 80.00 81.60 0.3M
2021-09-06 79.99 81.00 79.00 79.60 0.6M
2021-09-03 78.20 79.80 78.00 79.00 0.2M
2021-09-02 82.80 82.80 75.20 78.00 0.3M
2021-09-01 78.40 82.00 76.20 81.00 0.6M
2021-08-31 81.79 83.00 80.01 81.20 0.0M
2021-08-27 81.99 83.30 80.75 82.20 0.8M
2021-08-26 80.88 82.60 80.88 82.60 0.1M
2021-08-25 80.97 82.00 78.20 81.20 0.1M
2021-08-24 79.10 81.48 79.00 80.40 0.6M
2021-08-23 80.89 82.00 79.10 81.00 0.1M
2021-08-20 77.60 82.00 77.60 82.00 0.3M
2021-08-19 80.19 80.86 79.00 79.00 0.0M
2021-08-18 82.00 82.00 79.20 80.00 0.1M
2021-08-17 79.83 81.00 79.83 81.00 0.0M
2021-08-16 80.00 80.70 77.61 79.80 0.4M
2021-08-13 80.80 80.80 77.57 78.40 0.1M
2021-08-12 78.26 80.51 77.60 80.00 0.2M
2021-08-11 79.50 81.80 79.00 80.80 0.2M
2021-08-10 80.64 80.64 78.20 79.00 0.1M
2021-08-09 77.50 82.00 77.20 78.80 0.3M
2021-08-06 79.00 82.00 77.50 80.00 0.0M
2021-08-05 78.70 81.80 78.20 80.20 0.3M
2021-08-04 77.76 79.60 77.76 79.60 0.2M
2021-08-03 79.37 79.60 78.20 79.60 0.0M
2021-08-02 78.20 79.80 78.20 79.00 0.1M
2021-07-30 79.77 79.80 78.20 79.00 0.1M
2021-07-29 79.25 80.00 79.20 80.00 0.0M
2021-07-28 78.00 81.80 77.00 80.00 0.1M
2021-07-27 79.70 79.70 78.00 78.20 0.1M
2021-07-26 80.00 80.40 76.20 78.00 0.1M
2021-07-23 77.40 80.00 77.20 78.60 0.1M
2021-07-22 79.74 80.00 76.20 80.00 0.1M
2021-07-21 79.71 80.00 76.33 78.00 0.0M
2021-07-20 79.57 79.60 75.20 78.20 0.0M
2021-07-19 80.00 80.00 76.00 77.40 0.1M
2021-07-16 79.23 81.00 79.23 80.00 0.1M
2021-07-15 79.80 82.00 78.38 80.00 0.1M
2021-07-14 80.00 82.00 78.20 82.00 4.6M
2021-07-13 78.00 81.80 78.00 79.00 0.1M
2021-07-12 81.77 81.80 78.20 80.80 0.0M
2021-07-09 82.76 82.76 80.00 82.00 0.1M
2021-07-08 81.38 84.80 81.00 81.00 3.3M
2021-07-07 81.00 84.84 78.20 81.00 4.7M
2021-07-06 81.58 82.00 78.40 79.00 0.1M
2021-07-05 80.00 81.80 78.20 79.10 0.1M
2021-07-02 80.42 81.80 79.20 80.00 0.5M
2021-07-01 78.40 81.00 78.40 79.00 0.0M
2021-06-30 78.90 80.00 78.90 80.00 0.1M
2021-06-29 78.60 80.40 78.00 80.40 0.1M
2021-06-28 79.35 79.80 76.20 78.00 0.4M
2021-06-25 79.80 79.80 76.20 79.40 0.3M
2021-06-24 78.24 81.80 77.47 78.00 0.6M
2021-06-23 78.60 79.80 78.20 79.00 0.1M
2021-06-22 80.40 81.80 78.20 79.20 0.1M
2021-06-21 78.83 81.66 78.20 79.00 0.1M
2021-06-18 81.73 81.80 78.20 79.00 0.1M
2021-06-17 82.00 82.00 78.00 81.00 0.3M
2021-06-16 78.51 82.00 78.50 81.00 0.3M
2021-06-15 79.80 80.01 79.60 79.80 0.5M
2021-06-14 79.80 79.80 78.00 79.00 0.1M
2021-06-11 79.60 79.80 77.20 78.00 0.0M
2021-06-10 79.80 80.00 78.60 79.80 0.0M
2021-06-09 78.00 79.40 77.80 77.90 0.1M
2021-06-08 79.80 80.77 78.20 78.20 0.0M
2021-06-07 79.71 79.77 78.45 79.60 0.1M
2021-06-04 80.23 80.23 77.00 79.00 0.1M
2021-06-03 80.60 80.60 77.20 78.00 0.1M
2021-06-02 79.51 80.00 76.40 79.20 0.2M
2021-06-01 80.00 80.00 77.53 79.40 0.1M
2021-05-28 79.00 79.80 73.46 79.00 0.2M
2021-05-27 77.52 80.00 77.52 79.00 0.5M
2021-05-26 78.00 79.80 76.62 78.60 0.1M
2021-05-25 76.00 79.80 76.00 78.00 0.1M
2021-05-24 79.00 79.00 74.20 76.40 0.1M
2021-05-21 75.00 79.00 73.90 77.70 0.0M
2021-05-20 78.20 78.50 75.00 76.00 0.1M
2021-05-19 79.50 79.50 77.25 77.90 0.0M
2021-05-18 77.20 79.80 77.19 79.00 0.1M
2021-05-17 77.78 79.80 77.60 77.80 0.0M
2021-05-14 78.20 79.80 78.20 78.90 0.1M
2021-05-13 79.80 79.80 77.00 78.00 0.1M
2021-05-12 78.10 79.60 77.80 78.20 0.1M
2021-05-11 79.79 79.80 78.00 79.20 0.2M
2021-05-10 78.76 80.00 78.20 79.60 0.4M
2021-05-07 78.40 79.80 78.00 78.00 0.1M
2021-05-06 78.28 79.80 78.20 78.20 0.3M
2021-05-05 79.40 79.40 77.00 78.80 0.1M
2021-05-04 80.60 80.60 77.00 78.00 0.2M
2021-04-30 79.00 80.80 77.20 78.40 0.1M
2021-04-29 79.60 80.80 77.20 78.00 0.3M
2021-04-28 79.00 80.62 77.20 80.00 0.2M
2021-04-27 80.12 80.20 78.40 80.20 0.1M
2021-04-26 80.76 81.00 78.00 80.00 0.6M
2021-04-23 82.00 82.00 77.00 79.60 0.7M
2021-04-22 80.80 82.20 78.20 80.00 0.1M
2021-04-21 77.80 77.80 71.66 75.80 0.9M
2021-04-20 79.62 79.80 77.00 77.00 0.9M
2021-04-19 78.50 79.80 77.53 79.00 0.0M
2021-04-16 77.05 79.80 76.20 78.40 0.2M
2021-04-15 80.00 80.00 77.00 77.20 0.1M
2021-04-14 79.79 80.00 78.40 79.40 0.0M
2021-04-13 78.00 79.80 77.00 78.40 1.3M
2021-04-12 79.58 79.80 76.20 78.00 0.0M
2021-04-09 79.80 80.00 77.40 80.00 0.1M
2021-04-08 78.60 80.00 77.00 79.80 0.4M
2021-04-07 79.80 79.80 76.80 77.20 0.1M
2021-04-06 79.72 80.00 77.80 77.80 0.1M
2021-04-01 78.00 79.80 78.00 78.80 0.3M
2021-03-31 78.38 80.00 77.80 78.40 0.3M
2021-03-30 78.20 79.40 78.00 78.00 0.4M
2021-03-29 78.80 78.80 77.40 78.50 3.0M
2021-03-26 77.20 78.80 77.00 77.20 1.2M
2021-03-25 78.77 78.80 76.00 77.00 0.1M
2021-03-24 77.87 79.00 76.20 77.00 0.2M
2021-03-23 78.60 78.80 76.00 77.00 0.1M
2021-03-22 78.00 78.60 75.20 77.00 0.1M
2021-03-19 75.20 78.00 75.20 76.00 0.5M
2021-03-18 79.00 79.00 76.50 77.00 0.1M
2021-03-17 78.80 79.00 75.20 79.00 0.6M
2021-03-16 75.20 78.80 75.20 77.00 0.2M
2021-03-15 78.12 79.00 75.20 77.00 0.1M
2021-03-12 75.00 78.80 75.00 76.00 0.4M
2021-03-11 75.00 78.80 75.00 77.00 0.1M
2021-03-10 78.00 79.00 75.60 78.00 2.4M
2021-03-09 74.20 78.00 74.20 78.00 0.1M
2021-03-08 78.00 78.00 74.20 76.00 0.0M
2021-03-05 76.72 78.00 74.20 78.00 0.1M
2021-03-04 76.50 76.50 74.40 75.40 1.7M
2021-03-03 77.80 77.80 75.00 77.00 0.6M
2021-03-02 77.80 77.80 75.00 77.00 0.2M
2021-03-01 76.80 78.00 74.00 75.30 0.6M
2021-02-26 74.92 76.80 71.20 75.80 0.7M
2021-02-25 72.80 74.10 71.20 72.00 0.5M
2021-02-24 72.00 72.46 70.00 71.60 1.5M
2021-02-23 72.00 72.60 71.20 71.20 0.1M
2021-02-22 72.00 72.00 68.20 70.90 0.0M
2021-02-19 71.25 72.00 69.00 70.00 0.1M
2021-02-18 71.49 71.80 69.80 70.00 1.6M
2021-02-17 69.17 71.80 69.17 69.60 1.0M
2021-02-16 70.00 71.80 68.20 70.60 0.3M
2021-02-15 70.33 71.80 68.20 68.40 0.6M
2021-02-12 70.00 72.00 68.20 72.00 0.0M
2021-02-11 72.00 72.00 69.15 69.50 0.1M
2021-02-10 68.20 70.69 68.20 69.60 0.1M
2021-02-09 72.00 72.00 68.20 70.90 0.1M
2021-02-08 72.30 72.60 67.40 68.00 0.0M
2021-02-05 70.20 72.60 62.80 71.50 0.2M
2021-02-04 70.20 72.40 70.20 70.60 1.3M
2021-02-03 70.79 72.00 70.00 70.20 0.4M
2021-02-02 70.06 72.40 70.06 70.40 0.2M
2021-02-01 71.80 71.80 69.20 70.00 0.1M
2021-01-29 71.80 71.80 69.20 70.00 0.4M
2021-01-28 71.20 71.20 68.20 69.20 0.1M
2021-01-27 70.70 71.00 69.80 70.00 0.2M
2021-01-26 69.95 72.40 69.00 69.00 0.1M
2021-01-25 71.00 71.00 69.00 70.20 0.1M
2021-01-22 69.00 71.60 69.00 70.00 0.6M
2021-01-21 70.38 72.40 69.20 70.00 0.6M
2021-01-20 71.00 71.25 70.00 70.00 0.1M
2021-01-19 71.95 72.40 68.53 71.10 0.3M
2021-01-18 70.30 72.40 70.30 72.00 0.1M
2021-01-15 71.00 72.40 70.20 71.00 0.1M
2021-01-14 70.61 72.40 70.20 71.20 0.1M
2021-01-13 72.00 72.40 70.40 70.60 0.1M
2021-01-12 71.00 72.40 70.40 70.90 0.1M
2021-01-11 72.60 72.60 70.20 70.20 0.2M
2021-01-08 70.80 72.60 69.70 70.70 0.1M
2021-01-07 71.80 72.00 70.00 71.00 0.3M
2021-01-06 71.00 72.60 70.60 71.60 0.3M
2021-01-05 71.66 71.80 70.20 70.60 0.0M
2021-01-04 72.00 72.60 71.00 71.40 0.1M