Shell PLC ADR (SHEL)

SHEL
🏛️ アメリカ →
72.45
最終更新: 2025-09-29
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
2022-12-30 56.48 56.97 56.46 56.95 2.1M
2022-12-29 56.89 57.05 56.67 56.67 3.4M
2022-12-28 57.93 57.93 56.39 56.56 4.1M
2022-12-27 57.85 58.04 57.59 57.87 2.4M
2022-12-23 57.16 57.78 56.96 57.78 2.6M
2022-12-22 57.46 57.60 55.97 56.74 3.7M
2022-12-21 57.24 57.76 56.72 57.60 4.9M
2022-12-20 55.98 56.53 55.78 56.13 4.4M
2022-12-19 56.24 56.34 55.29 55.52 5.1M
2022-12-16 54.94 55.26 54.40 54.96 7.0M
2022-12-15 56.76 56.90 55.78 56.15 6.1M
2022-12-14 57.38 57.48 56.54 56.76 4.3M
2022-12-13 57.37 57.75 57.15 57.38 5.1M
2022-12-12 56.06 56.57 55.88 56.36 4.5M
2022-12-09 56.27 56.78 55.61 55.61 4.3M
2022-12-08 57.21 57.44 56.37 56.59 4.6M
2022-12-07 56.96 57.32 56.35 56.35 5.4M
2022-12-06 57.52 58.03 56.51 56.68 6.4M
2022-12-05 58.77 58.97 57.11 57.40 5.9M
2022-12-02 57.72 58.21 57.49 57.72 3.5M
2022-12-01 58.69 58.77 57.91 58.05 4.1M
2022-11-30 58.47 58.74 57.86 58.47 5.4M
2022-11-29 57.27 58.03 57.27 57.62 4.3M
2022-11-28 56.49 57.06 56.26 56.49 3.8M
2022-11-25 57.00 57.54 56.78 56.82 1.5M
2022-11-23 56.32 57.00 56.11 56.83 3.2M
2022-11-22 56.00 56.95 55.72 56.82 3.4M
2022-11-21 54.71 54.83 53.51 54.69 4.4M
2022-11-18 55.87 56.15 55.14 55.94 3.4M
2022-11-17 55.71 56.75 55.51 56.69 4.5M
2022-11-16 56.62 56.73 55.67 55.82 4.3M
2022-11-15 56.27 56.67 55.95 56.28 4.9M
2022-11-14 54.97 55.41 54.66 54.66 3.4M
2022-11-11 55.59 56.00 55.18 55.77 5.5M
2022-11-10 54.49 54.74 53.56 53.88 5.2M
2022-11-09 54.30 54.52 53.04 53.11 5.6M
2022-11-08 56.12 56.52 55.84 56.21 4.0M
2022-11-07 57.28 57.44 56.84 56.86 4.8M
2022-11-04 57.28 57.67 56.66 57.06 6.5M
2022-11-03 54.78 55.87 54.60 55.73 3.8M
2022-11-02 55.95 56.05 54.84 54.91 3.9M
2022-11-01 56.92 56.95 55.80 55.84 4.8M
2022-10-31 55.10 56.00 54.88 55.63 5.8M
2022-10-28 56.48 56.68 55.83 56.18 5.9M
2022-10-27 55.87 56.73 55.85 56.01 7.3M
2022-10-26 52.59 53.74 52.59 53.31 5.7M
2022-10-25 52.73 53.01 52.48 52.81 3.1M
2022-10-24 52.61 53.47 52.49 52.94 3.8M
2022-10-21 51.76 52.99 51.59 52.99 3.2M
2022-10-20 52.37 52.73 51.74 52.02 4.4M
2022-10-19 51.00 51.93 50.88 51.74 5.0M
2022-10-18 51.60 51.70 50.81 51.44 3.8M
2022-10-17 51.37 51.95 51.31 51.41 4.6M
2022-10-14 51.43 51.59 50.47 50.53 5.4M
2022-10-13 50.32 52.50 50.32 52.19 9.3M
2022-10-12 50.01 50.73 49.72 50.32 4.0M
2022-10-11 50.73 51.25 50.06 50.18 4.3M
2022-10-10 51.79 52.03 51.12 51.16 3.8M
2022-10-07 52.14 52.63 51.64 51.97 6.1M
2022-10-06 51.04 52.03 50.88 51.67 12.2M
2022-10-05 53.35 54.36 52.96 54.02 8.4M
2022-10-04 52.81 53.95 52.66 53.68 6.3M
2022-10-03 51.45 52.56 51.36 52.33 5.9M
2022-09-30 49.67 50.41 49.50 49.76 5.2M
2022-09-29 49.00 50.13 48.67 50.08 5.4M
2022-09-28 48.04 49.80 47.92 49.61 4.7M
2022-09-27 48.00 49.00 47.62 48.07 7.1M
2022-09-26 47.22 48.22 46.74 46.80 6.5M
2022-09-23 49.56 49.59 47.94 48.11 9.9M
2022-09-22 53.05 53.39 52.34 52.34 3.5M
2022-09-21 53.45 53.59 52.30 52.33 5.1M
2022-09-20 52.53 52.87 52.21 52.85 6.4M
2022-09-19 51.94 52.89 51.88 52.49 4.7M
2022-09-16 52.45 52.81 52.00 52.54 4.9M
2022-09-15 53.27 53.55 52.89 53.10 5.7M
2022-09-14 53.85 54.48 53.73 54.21 4.3M
2022-09-13 53.70 54.22 52.99 53.17 4.7M
2022-09-12 54.26 54.57 53.89 53.97 4.7M
2022-09-09 53.40 53.74 53.17 53.65 5.2M
2022-09-08 51.82 52.39 51.75 52.16 6.3M
2022-09-07 52.04 52.31 51.54 52.19 5.7M
2022-09-06 53.46 53.59 52.71 52.80 5.1M
2022-09-02 53.80 54.04 53.06 53.23 5.6M
2022-09-01 52.80 52.86 52.12 52.40 6.3M
2022-08-31 52.46 53.67 52.35 52.98 6.6M
2022-08-30 54.65 54.70 54.06 54.40 7.5M
2022-08-29 54.90 56.18 54.87 55.66 4.9M
2022-08-26 55.18 55.58 54.72 54.88 3.5M
2022-08-25 54.95 55.10 54.54 54.74 3.6M
2022-08-24 54.16 54.58 53.93 54.44 6.5M
2022-08-23 53.84 55.14 53.79 55.05 5.4M
2022-08-22 52.84 53.18 52.28 52.85 4.5M
2022-08-19 53.25 53.48 52.80 52.86 4.3M
2022-08-18 52.77 53.80 52.75 53.69 8.6M
2022-08-17 52.41 53.10 52.22 52.91 3.3M
2022-08-16 52.81 53.13 52.37 52.74 3.1M
2022-08-15 52.15 53.12 51.76 53.03 4.4M
2022-08-12 53.52 54.30 53.27 54.29 4.0M
2022-08-11 53.93 54.33 53.84 53.93 5.7M
2022-08-10 53.17 53.29 52.39 53.13 4.1M
2022-08-09 53.20 53.46 52.38 52.52 4.1M
2022-08-08 52.69 52.86 51.93 51.97 3.6M
2022-08-05 50.88 52.19 50.81 51.89 5.3M
2022-08-04 52.15 52.21 50.93 51.09 5.0M
2022-08-03 53.56 53.58 52.09 52.36 3.6M
2022-08-02 53.02 53.26 52.42 52.72 4.5M
2022-08-01 52.80 52.91 52.14 52.36 4.3M
2022-07-29 51.90 53.50 51.86 53.38 6.1M
2022-07-28 52.26 52.45 51.15 51.49 5.1M
2022-07-27 50.78 51.69 50.34 51.42 4.4M
2022-07-26 50.59 50.74 49.94 50.06 3.3M
2022-07-25 49.09 50.24 48.82 50.19 3.9M
2022-07-22 48.80 49.39 48.44 48.79 3.1M
2022-07-21 48.10 49.01 47.75 48.98 2.8M
2022-07-20 49.25 49.46 48.89 49.30 3.5M
2022-07-19 48.72 49.59 48.64 49.53 4.1M
2022-07-18 49.19 49.53 48.40 48.56 3.8M
2022-07-15 47.38 47.71 46.92 47.47 3.4M
2022-07-14 45.33 46.19 44.90 46.14 6.5M
2022-07-13 47.03 48.16 47.03 47.78 3.8M
2022-07-12 47.29 47.82 47.06 47.69 5.1M
2022-07-11 48.31 48.68 47.86 48.34 3.1M
2022-07-08 49.54 49.76 48.53 49.05 3.2M
2022-07-07 48.88 49.22 48.66 48.95 6.0M
2022-07-06 48.08 48.67 46.54 48.01 8.1M
2022-07-05 50.00 50.10 47.75 48.60 9.6M
2022-07-01 51.57 52.04 50.22 51.90 5.1M
2022-06-30 52.10 52.40 51.22 52.29 6.3M
2022-06-29 54.12 54.30 52.56 52.60 5.7M
2022-06-28 53.44 53.66 52.60 53.15 5.4M
2022-06-27 51.65 52.25 51.41 51.84 4.9M
2022-06-24 50.47 51.36 50.24 50.91 4.8M
2022-06-23 50.84 50.90 48.64 49.17 7.5M
2022-06-22 50.71 51.43 50.37 50.83 5.2M
2022-06-21 52.52 52.95 52.23 52.45 5.1M
2022-06-17 51.77 51.99 49.52 49.93 10.8M
2022-06-16 52.68 53.35 52.33 52.40 8.4M
2022-06-15 55.23 55.52 53.84 54.96 4.4M
2022-06-14 55.91 56.37 54.31 54.94 6.0M
2022-06-13 56.00 56.88 55.03 55.92 9.5M
2022-06-10 57.94 58.24 57.47 57.98 6.5M
2022-06-09 60.74 60.86 59.51 59.53 3.5M
2022-06-08 60.83 61.67 60.75 61.29 5.5M
2022-06-07 60.20 61.68 60.17 61.55 5.2M
2022-06-06 60.42 60.58 59.88 60.12 4.2M
2022-06-03 58.93 59.72 58.93 59.66 2.6M
2022-06-02 58.83 59.66 58.69 59.24 3.4M
2022-06-01 59.63 60.02 58.92 59.73 4.1M
2022-05-31 60.74 60.85 59.15 59.22 5.1M
2022-05-27 59.70 60.27 59.45 60.02 3.9M
2022-05-26 60.46 60.74 59.77 60.12 6.8M
2022-05-25 59.83 60.66 59.39 60.36 5.6M
2022-05-24 59.12 60.08 58.87 59.94 5.0M
2022-05-23 59.51 60.18 59.36 60.01 7.8M
2022-05-20 58.95 59.29 57.42 58.34 4.4M
2022-05-19 57.72 59.21 57.64 58.55 6.4M
2022-05-18 59.45 59.72 58.14 58.42 7.2M
2022-05-17 58.63 58.86 58.20 58.54 5.9M
2022-05-16 56.85 58.23 56.73 58.06 5.9M
2022-05-13 55.53 56.82 55.53 56.70 3.8M
2022-05-12 55.10 55.28 54.38 55.22 4.9M
2022-05-11 56.36 57.33 55.71 55.87 4.0M
2022-05-10 54.96 55.75 54.05 54.94 5.5M
2022-05-09 55.96 56.00 54.20 54.35 6.5M
2022-05-06 57.34 57.72 56.42 57.70 4.5M
2022-05-05 57.40 57.56 55.86 56.94 5.3M
2022-05-04 56.26 57.08 55.49 56.97 4.3M
2022-05-03 54.68 55.77 54.59 55.64 5.2M
2022-05-02 52.78 53.79 52.31 53.73 5.1M
2022-04-29 54.58 54.88 53.28 53.43 4.8M
2022-04-28 54.43 55.09 53.70 54.97 3.7M
2022-04-27 53.26 54.05 52.80 53.80 4.2M
2022-04-26 53.13 54.09 52.85 53.05 6.9M
2022-04-25 53.70 54.09 52.24 53.78 6.3M
2022-04-22 56.54 56.98 55.23 55.49 4.9M
2022-04-21 57.88 58.18 56.58 56.71 4.2M
2022-04-20 57.75 57.99 57.43 57.87 3.3M
2022-04-19 57.89 58.68 57.73 58.09 5.8M
2022-04-18 57.25 57.77 56.83 57.33 3.3M
2022-04-14 57.04 57.48 56.88 57.11 4.1M
2022-04-13 57.00 57.21 56.57 57.04 5.3M
2022-04-12 56.24 56.73 55.72 55.99 4.9M
2022-04-11 56.09 56.13 55.03 55.32 3.9M
2022-04-08 55.61 56.48 55.60 56.09 5.4M
2022-04-07 55.02 55.45 54.19 55.42 4.0M
2022-04-06 55.72 55.94 54.96 55.30 4.5M
2022-04-05 55.49 55.87 54.79 54.91 4.1M
2022-04-04 55.82 55.99 55.15 55.82 4.2M
2022-04-01 54.95 55.73 54.81 55.72 2.7M
2022-03-31 55.42 55.76 54.92 54.93 4.8M
2022-03-30 54.99 55.65 54.95 55.61 6.2M
2022-03-29 53.38 53.59 52.72 53.45 4.4M
2022-03-28 54.64 54.73 53.84 53.98 4.5M
2022-03-25 54.97 55.93 54.95 55.59 3.4M
2022-03-24 55.20 55.49 54.70 55.02 3.5M
2022-03-23 54.48 55.15 54.32 54.74 6.4M
2022-03-22 53.69 53.69 52.96 53.07 3.8M
2022-03-21 52.70 53.51 52.68 53.44 6.0M
2022-03-18 50.87 51.44 50.38 51.16 4.2M
2022-03-17 50.90 51.89 50.63 51.87 4.1M
2022-03-16 50.20 50.39 49.53 50.23 4.4M
2022-03-15 49.67 50.67 49.08 50.35 5.1M
2022-03-14 50.60 52.21 49.66 49.96 4.3M
2022-03-11 51.32 51.74 50.77 50.93 3.2M
2022-03-10 51.62 51.97 51.09 51.69 4.4M
2022-03-09 52.75 53.00 51.46 51.71 6.7M
2022-03-08 53.03 53.80 51.24 52.94 8.8M
2022-03-07 52.20 52.51 50.70 51.56 8.6M
2022-03-04 50.20 50.37 48.27 49.39 8.5M
2022-03-03 52.85 53.20 51.18 51.35 6.8M
2022-03-02 54.49 55.12 54.16 54.62 9.8M
2022-03-01 52.20 52.95 51.29 51.77 10.7M
2022-02-28 52.17 53.33 51.63 52.39 8.8M
2022-02-25 52.86 54.34 52.78 54.21 5.8M
2022-02-24 53.49 53.71 50.68 51.59 7.0M
2022-02-23 52.96 53.16 52.40 52.63 3.8M
2022-02-22 53.65 53.90 52.09 52.67 3.4M
2022-02-18 53.24 53.49 52.83 53.24 2.9M
2022-02-17 53.82 54.00 53.13 53.63 2.7M
2022-02-16 54.48 55.02 53.98 54.04 4.2M
2022-02-15 52.83 53.73 52.59 53.47 3.8M
2022-02-14 54.38 54.58 53.71 54.38 4.4M
2022-02-11 54.85 55.73 54.73 55.21 4.0M
2022-02-10 54.04 55.25 54.03 54.52 6.0M
2022-02-09 54.42 55.27 54.28 54.76 3.1M
2022-02-08 55.38 55.46 53.98 54.65 4.8M
2022-02-07 55.73 56.13 55.31 55.71 4.5M
2022-02-04 54.77 55.28 54.63 55.10 6.0M
2022-02-03 53.09 53.99 52.68 53.91 5.7M
2022-02-02 52.76 53.29 52.34 53.25 4.3M
2022-02-01 51.59 52.73 51.47 52.68 2.4M