Severn Trent PLC PK (STRNY)

STRNY
🏛️ アメリカ →
35.50
最終更新: 2025-09-30
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
2025-09-30 35.05 35.56 35.05 35.50 0.0M
2025-09-29 34.55 34.83 34.54 34.81 0.0M
2025-09-26 34.52 34.85 34.46 34.71 0.0M
2025-09-25 34.32 34.56 34.13 34.56 0.0M
2025-09-24 34.78 34.80 34.62 34.73 0.0M
2025-09-23 34.80 34.95 34.66 34.94 0.0M
2025-09-22 34.90 35.10 34.75 35.10 0.0M
2025-09-19 33.79 35.00 33.79 34.95 0.0M
2025-09-18 34.82 35.08 34.81 35.07 0.0M
2025-09-17 35.66 35.77 35.34 35.44 0.0M
2025-09-16 35.35 35.48 35.24 35.24 0.0M
2025-09-15 35.71 35.92 35.58 35.91 0.0M
2025-09-12 35.66 35.70 35.42 35.67 0.0M
2025-09-11 35.17 35.36 35.12 35.18 0.0M
2025-09-10 35.21 35.30 35.03 35.15 0.0M
2025-09-09 35.02 35.17 34.85 35.15 0.0M
2025-09-08 35.06 35.12 34.85 35.12 0.0M
2025-09-05 34.88 35.16 34.84 35.15 0.0M
2025-09-04 34.38 34.44 33.92 34.36 0.0M
2025-09-03 33.82 34.36 33.74 34.36 0.0M
2025-09-02 33.84 34.06 33.73 33.85 0.0M
2025-08-29 35.41 35.64 35.41 35.63 0.0M
2025-08-28 35.45 35.74 35.39 35.65 0.0M
2025-08-27 35.58 35.90 35.58 35.79 0.0M
2025-08-26 35.45 35.61 35.38 35.58 0.0M
2025-08-25 36.00 36.39 35.01 35.60 0.0M
2025-08-22 35.82 36.06 35.82 35.83 0.0M
2025-08-21 35.61 36.00 35.61 35.95 0.0M
2025-08-20 35.52 35.86 35.52 35.83 0.0M
2025-08-19 35.14 35.35 34.79 35.35 0.1M
2025-08-18 35.44 35.44 35.13 35.32 0.0M
2025-08-15 34.76 35.82 34.76 35.50 0.0M
2025-08-14 35.42 35.66 35.42 35.56 0.0M
2025-08-13 35.37 35.37 35.31 35.35 0.0M
2025-08-12 35.37 35.37 34.99 35.16 0.0M
2025-08-11 35.37 35.45 35.10 35.41 0.1M
2025-08-08 35.93 35.93 35.40 35.40 0.0M
2025-08-07 35.86 36.18 35.82 36.17 0.0M
2025-08-06 36.19 36.40 36.15 36.33 0.0M
2025-08-05 35.95 36.50 35.78 36.50 0.1M
2025-08-04 35.85 35.96 35.65 35.85 0.0M
2025-08-01 35.66 35.85 35.38 35.56 0.0M
2025-07-31 35.21 35.43 35.01 35.31 0.0M
2025-07-30 34.97 35.44 34.88 35.26 0.0M
2025-07-29 35.29 35.70 35.29 35.41 0.0M
2025-07-28 35.82 36.04 35.53 35.53 0.0M
2025-07-25 36.04 36.50 35.88 36.22 0.0M
2025-07-24 36.64 36.86 36.40 36.53 0.0M
2025-07-23 37.33 37.49 37.12 37.30 0.0M
2025-07-22 37.59 38.06 37.58 37.97 0.0M
2025-07-21 36.70 37.05 36.67 36.91 0.0M
2025-07-18 36.40 36.53 36.13 36.25 0.0M
2025-07-17 35.56 35.77 35.54 35.59 0.0M
2025-07-16 35.89 36.44 35.84 36.11 0.0M
2025-07-15 36.05 36.05 35.57 35.87 0.0M
2025-07-14 36.06 36.09 35.69 35.92 0.0M
2025-07-11 35.87 35.91 35.50 35.50 0.1M
2025-07-10 36.23 36.46 35.99 36.35 0.0M
2025-07-09 36.62 36.94 36.59 36.77 0.0M
2025-07-08 36.30 36.94 36.16 36.76 0.0M
2025-07-07 36.93 37.06 36.88 36.99 0.0M
2025-07-03 37.34 37.64 37.26 37.44 0.0M
2025-07-02 36.88 37.16 36.87 37.13 0.0M
2025-07-01 38.19 38.64 38.16 38.61 0.0M
2025-06-30 37.94 38.48 37.79 38.48 0.0M
2025-06-27 38.00 38.28 37.87 38.28 0.0M
2025-06-26 38.16 38.36 37.96 38.26 0.0M
2025-06-25 37.24 37.51 36.85 37.41 0.0M
2025-06-24 37.63 37.75 37.47 37.72 0.0M
2025-06-23 37.11 37.47 37.04 37.46 0.0M
2025-06-20 36.55 36.74 36.39 36.39 0.0M
2025-06-18 36.46 36.99 36.15 36.67 0.0M
2025-06-17 36.59 36.59 36.26 36.37 0.0M
2025-06-16 37.03 37.31 36.90 37.31 0.0M
2025-06-13 36.87 37.24 36.81 37.22 0.0M
2025-06-12 37.41 37.58 37.34 37.58 0.0M
2025-06-11 36.93 37.16 36.80 36.92 0.0M
2025-06-10 36.54 36.97 36.54 36.97 0.0M
2025-06-09 35.21 36.17 35.21 36.05 0.0M
2025-06-06 36.18 36.31 36.03 36.28 0.0M
2025-06-05 36.16 36.40 36.12 36.39 0.0M
2025-06-04 35.92 36.24 35.90 36.06 0.0M
2025-06-03 36.41 36.41 35.71 35.91 0.0M
2025-06-02 37.14 37.76 36.79 37.76 0.0M
2025-05-30 37.69 37.69 37.23 37.41 0.0M
2025-05-29 36.96 37.01 36.58 36.92 0.0M
2025-05-28 36.48 36.82 36.47 36.68 0.0M
2025-05-27 37.23 37.24 36.92 36.92 0.0M
2025-05-23 36.83 37.40 36.83 37.34 0.0M
2025-05-22 36.68 37.25 36.65 37.16 0.0M
2025-05-21 37.16 37.50 37.12 37.26 0.0M
2025-05-20 36.26 36.57 36.21 36.55 0.0M
2025-05-19 35.98 36.36 35.95 36.36 0.0M
2025-05-16 35.41 35.73 35.41 35.73 0.0M
2025-05-15 35.27 35.75 35.27 35.38 0.0M
2025-05-14 34.65 34.68 34.42 34.64 0.0M
2025-05-13 34.64 35.09 34.30 34.57 0.0M
2025-05-12 34.68 35.48 34.59 34.91 0.1M
2025-05-09 35.76 36.25 35.76 35.98 0.0M
2025-05-08 36.15 36.15 35.44 35.66 0.0M
2025-05-07 36.86 37.03 36.83 36.84 0.0M
2025-05-06 37.17 37.25 36.86 37.20 0.0M
2025-05-05 36.51 37.69 35.42 36.70 0.0M
2025-05-02 36.80 36.80 36.56 36.74 0.0M
2025-05-01 36.81 37.05 36.81 37.02 0.0M
2025-04-30 37.47 37.47 36.98 37.38 0.0M
2025-04-29 37.18 37.30 37.13 37.13 0.0M
2025-04-28 36.48 36.94 36.30 36.94 0.0M
2025-04-25 36.05 36.35 35.91 36.19 0.1M
2025-04-24 35.76 36.32 35.67 36.28 0.1M
2025-04-23 35.53 35.95 35.45 35.79 0.0M
2025-04-22 36.67 36.96 36.61 36.96 0.0M
2025-04-21 36.43 37.24 35.42 35.90 0.0M
2025-04-17 36.25 36.47 36.15 36.35 0.0M
2025-04-16 36.13 36.45 36.04 36.13 0.0M
2025-04-15 35.38 35.81 35.38 35.72 0.0M
2025-04-14 34.41 34.80 34.41 34.71 0.0M
2025-04-11 34.19 34.35 33.60 34.00 0.0M
2025-04-10 33.14 33.40 32.68 33.05 0.0M
2025-04-09 32.04 35.72 31.59 35.02 0.1M
2025-04-08 32.44 32.56 31.61 31.84 0.0M
2025-04-07 32.16 32.40 31.47 31.72 0.0M
2025-04-04 35.00 35.01 33.32 33.32 0.0M
2025-04-03 35.68 35.68 35.01 35.12 0.1M
2025-04-02 33.05 33.17 32.66 32.91 0.0M
2025-04-01 32.77 32.99 32.77 32.88 0.0M
2025-03-31 32.78 33.01 32.64 33.01 0.0M
2025-03-28 32.46 32.60 32.28 32.46 0.0M
2025-03-27 31.79 31.87 31.50 31.64 0.0M
2025-03-26 31.63 31.89 31.39 31.74 0.0M
2025-03-25 31.56 31.79 31.38 31.54 0.0M
2025-03-24 31.52 31.70 31.26 31.41 0.0M
2025-03-21 31.75 32.08 31.68 31.68 0.0M
2025-03-20 31.90 32.12 31.87 32.12 0.0M
2025-03-19 31.65 31.81 31.43 31.65 0.0M
2025-03-18 31.71 32.04 31.63 31.81 0.0M
2025-03-17 32.15 32.25 31.89 32.04 0.0M
2025-03-14 31.43 32.15 31.43 31.94 0.0M
2025-03-13 31.40 31.75 31.36 31.71 0.0M
2025-03-12 31.43 31.92 31.37 31.87 0.0M
2025-03-11 32.12 32.41 31.87 32.41 0.0M
2025-03-10 31.67 32.03 31.49 31.73 0.0M
2025-03-07 30.81 31.06 30.64 31.06 0.0M
2025-03-06 30.51 30.66 30.36 30.39 0.0M
2025-03-05 30.87 31.16 30.76 31.09 0.0M
2025-03-04 31.90 32.45 31.78 32.45 0.1M
2025-03-03 31.20 31.20 30.72 30.79 0.0M
2025-02-28 31.55 31.58 31.35 31.58 0.0M
2025-02-27 31.14 31.16 30.84 30.94 0.0M
2025-02-26 31.55 31.67 31.31 31.57 0.0M
2025-02-25 31.40 31.72 31.40 31.71 0.0M
2025-02-24 31.01 31.34 30.93 31.13 0.0M
2025-02-21 30.97 31.05 30.77 30.77 0.0M
2025-02-20 30.70 30.90 30.57 30.77 0.0M
2025-02-19 30.64 31.05 30.64 30.83 0.0M
2025-02-18 30.59 30.90 30.58 30.73 0.0M
2025-02-14 31.20 31.47 31.05 31.12 0.1M
2025-02-13 31.07 31.24 30.97 31.09 0.0M
2025-02-12 30.60 30.83 30.49 30.65 0.0M
2025-02-11 31.14 31.18 30.85 30.99 0.1M
2025-02-10 30.48 30.85 30.34 30.81 0.1M
2025-02-07 30.76 30.95 30.56 30.77 0.0M
2025-02-06 31.06 31.16 30.68 30.83 0.0M
2025-02-05 31.34 31.43 31.22 31.43 0.1M
2025-02-04 30.82 30.91 30.70 30.91 0.0M
2025-02-03 30.99 31.42 30.95 31.06 0.0M
2025-01-31 31.35 31.59 31.20 31.26 0.0M
2025-01-30 31.03 31.49 31.03 31.44 0.0M
2025-01-29 30.85 30.99 30.54 30.75 0.0M
2025-01-28 31.04 31.04 30.72 30.90 0.0M
2025-01-27 31.01 31.01 30.42 30.76 0.0M
2025-01-24 30.38 30.53 30.20 30.42 0.1M
2025-01-23 30.64 30.76 30.43 30.70 0.4M
2025-01-22 31.22 31.22 30.25 30.29 0.2M
2025-01-21 31.41 31.74 31.40 31.63 0.0M
2025-01-17 30.99 31.01 30.70 30.79 0.0M
2025-01-16 30.39 31.00 30.39 30.87 0.0M
2025-01-15 30.45 30.61 30.21 30.48 0.1M
2025-01-14 28.98 29.20 28.78 28.96 0.2M
2025-01-13 29.25 29.82 28.90 29.41 0.1M
2025-01-10 29.18 29.49 29.03 29.49 0.2M
2025-01-08 29.45 29.89 29.45 29.70 0.0M
2025-01-07 31.08 31.27 30.73 30.85 0.1M
2025-01-06 30.77 31.34 30.58 30.95 0.0M
2025-01-03 31.29 31.44 30.62 30.79 0.1M
2025-01-02 31.59 31.72 31.10 31.53 0.0M