Shearwater Group PLC (SWGS)

SWGS
🏛️ イギリス →
62.00
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 61.00 62.70 60.00 62.00 0.1M
2025-09-25 61.50 62.00 60.00 61.00 0.1M
2025-09-24 61.50 62.97 61.50 61.50 0.0M
2025-09-23 55.00 62.25 54.55 61.50 0.1M
2025-09-22 52.50 59.00 50.00 54.00 0.1M
2025-09-19 52.50 52.60 50.00 52.50 0.1M
2025-09-18 52.50 53.00 51.50 52.50 0.0M
2025-09-17 53.00 52.50 50.00 52.50 0.0M
2025-09-16 54.50 54.00 51.13 53.00 0.0M
2025-09-15 55.00 56.00 51.00 54.50 0.0M
2025-09-12 56.50 58.00 52.98 55.00 0.1M
2025-09-11 57.00 58.00 54.00 56.50 0.1M
2025-09-10 57.00 56.02 55.00 57.00 0.0M
2025-09-09 57.00 56.02 56.00 57.00 0.0M
2025-09-08 55.50 57.95 54.00 57.00 0.1M
2025-09-05 55.50 55.90 54.03 55.50 0.0M
2025-09-04 55.50 57.00 54.03 55.50 0.0M
2025-09-03 54.50 55.00 54.01 54.50 0.0M
2025-09-02 55.50 57.26 52.00 54.50 0.0M
2025-09-01 58.50 59.40 53.15 55.50 0.2M
2025-08-29 59.50 60.00 57.00 58.50 0.0M
2025-08-28 61.00 63.00 59.00 59.50 0.0M
2025-08-27 62.50 64.00 59.00 61.00 0.0M
2025-08-26 61.50 64.00 61.00 62.50 0.0M
2025-08-22 61.50 61.95 61.00 61.50 0.0M
2025-08-21 61.50 61.99 60.00 60.00 0.0M
2025-08-20 61.50 61.99 61.10 61.50 0.0M
2025-08-19 62.00 63.00 61.00 61.00 0.0M
2025-08-18 64.00 62.50 61.00 62.00 0.0M
2025-08-15 64.00 62.00 62.00 64.00 0.0M
2025-08-14 64.50 66.00 62.00 64.00 0.0M
2025-08-13 66.50 67.00 63.00 64.50 0.0M
2025-08-12 66.50 66.50 65.00 66.50 0.0M
2025-08-11 66.50 69.50 65.50 66.50 0.0M
2025-08-08 64.00 66.50 65.50 66.50 0.0M
2025-08-07 62.50 65.00 61.00 64.00 0.0M
2025-08-06 62.50 62.13 62.13 62.50 0.0M
2025-08-05 61.00 63.00 60.00 62.50 0.1M
2025-08-04 60.50 63.00 60.00 61.00 0.0M
2025-08-01 60.50 61.00 60.00 60.50 0.1M
2025-07-31 61.00 61.95 60.00 61.00 0.0M
2025-07-30 64.00 65.00 60.00 61.00 0.1M
2025-07-29 66.50 67.00 61.25 64.00 0.1M
2025-07-28 68.50 68.98 66.00 68.00 0.1M
2025-07-25 68.50 70.00 67.40 68.50 0.2M
2025-07-24 66.00 68.90 65.00 68.50 0.2M
2025-07-23 62.50 67.00 62.00 66.00 0.1M
2025-07-22 62.50 64.00 62.00 62.50 0.0M
2025-07-21 59.00 64.00 59.90 62.50 0.1M
2025-07-18 55.50 60.00 55.00 59.00 0.1M
2025-07-17 56.50 56.95 55.00 55.50 0.0M
2025-07-16 59.00 59.80 56.50 56.50 0.0M
2025-07-15 59.50 60.00 58.00 59.00 0.0M
2025-07-14 60.50 62.00 59.00 59.50 0.1M
2025-07-11 62.50 64.00 59.00 60.00 0.1M
2025-07-10 62.00 65.00 60.00 62.50 0.3M
2025-07-09 49.00 65.00 50.00 59.00 1.1M
2025-07-08 47.00 48.00 45.82 46.50 0.0M
2025-07-07 47.00 48.60 48.60 47.00 0.0M
2025-07-04 47.00 45.82 45.82 47.00 0.0M
2025-07-03 47.00 49.00 45.24 47.00 0.0M
2025-07-02 47.00 49.00 45.82 47.00 0.1M
2025-07-01 47.00 49.00 45.00 47.00 0.0M
2025-06-30 47.00 48.60 48.60 47.00 0.0M
2025-06-27 46.30 48.00 48.00 47.00 0.0M
2025-06-26 46.00 47.00 45.82 46.00 0.0M
2025-06-25 46.00 45.81 45.00 46.00 0.0M
2025-06-24 46.00 47.00 45.00 46.00 0.0M
2025-06-23 46.00 47.00 45.00 46.00 0.0M
2025-06-20 45.50 47.00 45.50 46.00 0.0M
2025-06-19 45.50 48.00 44.25 45.50 0.1M
2025-06-18 44.50 47.00 44.41 45.50 0.0M
2025-06-17 42.20 46.00 43.00 44.50 0.1M
2025-06-16 44.00 45.00 42.00 42.20 0.0M
2025-06-13 44.00 45.00 43.10 44.00 0.0M
2025-06-12 45.50 46.22 44.00 44.00 0.0M
2025-06-11 47.50 47.10 44.33 45.50 0.0M
2025-06-10 47.50 48.00 47.00 47.50 0.0M
2025-06-09 49.50 50.00 46.11 47.50 0.1M
2025-06-06 50.50 51.00 49.00 49.50 0.0M
2025-06-05 50.00 50.40 49.00 50.50 0.0M
2025-06-04 52.00 54.00 48.40 50.00 0.2M
2025-06-03 52.00 54.00 50.25 54.00 0.2M
2025-06-02 53.50 54.00 51.60 54.00 0.2M
2025-05-30 52.00 54.00 51.22 52.00 0.1M
2025-05-29 48.00 54.00 48.50 52.00 0.2M
2025-05-28 45.00 49.00 45.44 48.00 0.2M
2025-05-27 43.50 44.00 43.90 43.50 0.0M
2025-05-23 44.00 44.00 43.00 43.50 0.1M
2025-05-22 44.00 44.90 43.45 44.00 0.0M
2025-05-21 44.00 45.00 43.42 44.00 0.0M
2025-05-20 44.00 45.00 43.00 44.00 0.1M
2025-05-19 44.50 46.00 42.25 46.00 0.1M
2025-05-16 40.00 45.00 40.40 44.50 0.2M
2025-05-15 38.50 41.00 38.30 41.00 0.1M
2025-05-14 36.00 38.50 35.00 38.50 0.1M
2025-05-13 36.00 36.60 35.00 36.00 0.0M
2025-05-12 36.50 37.00 35.20 36.00 0.1M
2025-05-09 36.00 37.00 35.20 36.00 0.0M
2025-05-08 34.00 36.00 33.00 35.50 0.2M
2025-05-07 33.50 36.20 33.20 34.00 0.2M
2025-05-06 30.50 32.50 31.70 31.50 0.0M
2025-05-02 31.00 32.00 30.00 30.50 0.0M
2025-05-01 32.00 33.00 31.00 31.00 0.2M
2025-04-30 32.00 32.00 32.00 32.00 0.0M
2025-04-29 32.00 31.30 31.00 32.00 0.0M
2025-04-28 32.00 32.00 32.00 32.00 0.0M
2025-04-25 32.00 32.00 32.00 32.00 0.0M
2025-04-24 32.00 32.00 32.00 32.00 0.0M
2025-04-23 32.00 31.15 31.15 32.00 0.0M
2025-04-22 32.00 33.00 31.00 32.00 0.0M
2025-04-17 31.00 32.00 30.04 32.00 0.0M
2025-04-16 32.00 32.30 30.00 31.00 0.1M
2025-04-15 32.50 33.00 31.00 33.00 0.0M
2025-04-14 32.00 32.90 32.79 32.50 0.0M
2025-04-11 32.00 31.04 30.40 32.00 0.0M
2025-04-10 32.00 32.90 31.04 32.00 0.0M
2025-04-09 31.50 33.00 29.40 31.50 0.0M
2025-04-08 34.50 36.00 30.00 30.00 0.1M
2025-04-07 34.50 34.90 33.00 34.50 0.0M
2025-04-04 34.50 35.00 33.06 34.50 0.1M
2025-04-03 34.50 36.00 32.00 36.00 0.0M
2025-04-02 33.50 35.50 33.00 34.50 0.1M
2025-04-01 32.00 33.00 30.00 31.50 0.0M
2025-03-31 31.00 33.00 30.00 32.00 0.0M
2025-03-28 29.50 32.00 29.00 31.00 0.1M
2025-03-27 29.50 30.00 29.00 29.50 0.1M
2025-03-26 31.00 31.20 28.11 29.50 0.0M
2025-03-25 31.00 31.25 30.00 31.00 0.0M
2025-03-24 31.00 30.00 30.00 31.00 0.0M
2025-03-21 31.00 30.00 30.00 31.00 0.0M
2025-03-20 31.00 31.50 30.00 31.00 0.0M
2025-03-19 31.00 31.69 30.25 31.00 0.0M
2025-03-18 32.50 31.98 30.00 31.00 0.0M
2025-03-17 32.50 33.50 31.06 32.50 0.0M
2025-03-14 32.50 32.50 32.50 32.50 0.0M
2025-03-13 32.50 31.06 31.06 32.50 0.0M
2025-03-12 32.50 33.50 31.00 32.50 0.0M
2025-03-11 33.00 34.50 31.43 32.50 0.0M
2025-03-10 31.50 35.00 31.32 33.00 0.0M
2025-03-07 33.00 35.60 32.00 35.60 0.1M
2025-03-06 33.00 34.98 31.70 33.00 0.0M
2025-03-05 33.00 31.00 31.00 33.00 0.0M
2025-03-04 33.00 34.98 31.55 33.00 0.0M
2025-03-03 32.50 34.99 31.25 33.00 0.0M
2025-02-28 32.50 32.90 30.25 32.50 0.1M
2025-02-27 34.00 33.00 31.04 32.50 0.0M
2025-02-26 36.50 37.20 33.00 34.00 0.0M
2025-02-25 37.50 38.10 35.00 36.50 0.1M
2025-02-24 37.50 38.90 38.30 37.50 0.0M
2025-02-21 37.50 38.49 38.49 37.50 0.0M
2025-02-20 36.00 38.60 36.10 37.50 0.1M
2025-02-19 36.00 36.00 36.00 36.00 0.0M
2025-02-18 36.00 35.11 35.11 36.00 0.2M
2025-02-17 36.00 37.00 33.00 36.00 0.1M
2025-02-14 36.00 36.96 35.56 36.00 0.0M
2025-02-13 36.00 36.00 36.00 36.00 0.0M
2025-02-12 36.00 36.00 36.00 36.00 0.0M
2025-02-11 34.50 36.70 34.00 35.00 0.1M
2025-02-10 34.50 34.00 34.00 34.50 0.0M
2025-02-07 34.00 36.00 34.00 34.00 0.1M
2025-02-06 33.50 34.70 33.02 34.00 0.1M
2025-02-05 34.00 33.79 33.00 33.50 0.0M
2025-02-04 34.00 33.80 33.10 34.00 0.0M
2025-02-03 34.00 33.80 33.00 34.00 0.0M
2025-01-31 34.50 34.22 33.00 34.00 0.0M
2025-01-30 33.00 35.90 32.10 34.50 0.3M
2025-01-29 32.50 32.35 32.00 32.50 0.0M
2025-01-28 32.50 33.00 32.00 32.50 0.0M
2025-01-27 32.50 32.45 32.00 32.50 0.0M
2025-01-24 32.50 32.68 32.10 32.50 0.1M
2025-01-23 32.50 32.40 32.00 32.50 0.0M
2025-01-22 35.50 35.02 30.00 32.50 0.4M
2025-01-21 35.50 35.00 35.00 35.50 0.0M
2025-01-20 35.50 36.00 34.50 35.50 0.0M
2025-01-17 35.50 35.64 35.01 35.50 0.1M
2025-01-16 35.50 35.75 35.00 35.50 0.0M
2025-01-15 35.50 35.43 33.25 35.50 0.1M
2025-01-14 35.50 36.00 34.50 35.50 0.0M
2025-01-13 36.00 36.00 35.00 36.00 0.0M
2025-01-10 35.50 37.00 35.75 36.00 0.0M
2025-01-09 35.50 36.00 35.13 35.50 0.0M
2025-01-08 37.00 38.00 35.25 36.00 0.0M
2025-01-07 37.00 37.59 36.00 37.00 0.0M
2025-01-06 37.50 38.20 37.00 38.20 0.0M
2025-01-03 37.50 37.80 37.02 37.50 0.0M
2025-01-02 37.50 37.86 37.00 37.50 0.0M