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
2023-12-29 66.09 66.12 65.66 65.80 3.0M
2023-12-28 66.04 66.20 65.45 65.45 3.2M
2023-12-27 66.20 66.36 65.96 66.13 3.4M
2023-12-26 65.92 66.36 65.85 66.11 2.6M
2023-12-22 66.02 66.21 65.64 65.81 3.5M
2023-12-21 65.57 65.96 65.31 65.65 9.0M
2023-12-20 66.02 66.36 65.06 65.06 7.6M
2023-12-19 65.37 65.60 65.15 65.50 4.9M
2023-12-18 65.19 65.37 64.68 64.71 4.7M
2023-12-15 64.70 64.84 64.05 64.08 6.0M
2023-12-14 65.06 65.61 64.90 65.49 6.9M
2023-12-13 63.62 64.23 63.08 64.22 5.6M
2023-12-12 63.72 63.96 63.42 63.70 5.4M
2023-12-11 64.13 64.49 63.80 63.88 4.6M
2023-12-08 63.58 64.28 63.53 64.14 5.8M
2023-12-07 63.39 63.65 63.05 63.27 5.3M
2023-12-06 64.11 64.14 63.03 63.05 6.5M
2023-12-05 64.68 64.91 64.14 64.16 6.5M
2023-12-04 64.86 65.22 64.61 64.89 6.2M
2023-12-01 65.71 66.24 65.40 65.43 6.6M
2023-11-30 66.49 67.14 65.48 65.80 6.6M
2023-11-29 66.04 66.09 65.53 65.85 8.0M
2023-11-28 66.20 66.50 65.92 66.00 3.1M
2023-11-27 66.16 66.27 65.67 65.81 3.6M
2023-11-24 66.16 66.65 65.97 65.99 2.0M
2023-11-22 64.47 65.54 64.19 65.42 6.2M
2023-11-21 66.61 66.79 66.35 66.52 3.8M
2023-11-20 66.60 67.23 66.46 66.68 4.4M
2023-11-17 65.28 66.21 65.28 65.87 4.8M
2023-11-16 64.66 64.82 64.20 64.60 5.5M
2023-11-15 66.41 66.79 65.94 65.95 3.9M
2023-11-14 66.03 66.63 65.98 66.37 3.7M
2023-11-13 65.59 66.27 65.48 66.04 3.9M
2023-11-10 65.40 65.68 64.82 65.60 4.2M
2023-11-09 64.69 65.40 64.69 64.81 4.5M
2023-11-08 64.91 65.15 64.30 64.42 6.6M
2023-11-07 65.89 65.96 65.31 65.49 4.3M
2023-11-06 67.37 67.45 66.80 66.83 4.4M
2023-11-03 66.82 66.97 65.93 66.14 6.7M
2023-11-02 67.39 68.74 67.23 68.55 6.6M
2023-11-01 65.51 66.06 65.16 65.39 6.5M
2023-10-31 65.20 65.82 64.65 65.14 8.9M
2023-10-30 66.55 66.75 65.89 66.09 5.0M
2023-10-27 67.31 67.43 66.09 66.36 6.0M
2023-10-26 66.35 66.41 65.77 66.22 6.1M
2023-10-25 66.89 67.18 66.70 66.86 4.8M
2023-10-24 67.27 67.31 66.54 66.67 6.9M
2023-10-23 67.69 67.72 66.94 67.07 9.9M
2023-10-20 67.71 68.00 67.02 67.05 5.4M
2023-10-19 67.76 68.41 67.44 68.10 6.3M
2023-10-18 68.42 68.70 68.09 68.49 6.3M
2023-10-17 68.10 68.72 68.08 68.48 6.3M
2023-10-16 68.02 68.22 67.61 68.11 5.8M
2023-10-13 67.14 67.62 66.94 67.38 8.1M
2023-10-12 66.48 66.80 66.00 66.54 5.9M
2023-10-11 66.48 66.66 65.81 66.35 6.4M
2023-10-10 66.03 66.57 65.85 66.48 5.7M
2023-10-09 65.48 66.13 65.33 66.12 7.3M
2023-10-06 63.59 64.67 63.06 64.53 6.9M
2023-10-05 61.66 62.66 61.65 62.66 5.7M
2023-10-04 62.61 62.64 61.59 62.04 8.0M
2023-10-03 63.30 63.45 62.84 63.37 4.4M
2023-10-02 64.55 64.62 63.11 63.36 6.0M
2023-09-29 65.42 65.45 64.14 64.38 7.0M
2023-09-28 65.09 65.96 65.09 65.82 6.3M
2023-09-27 64.50 65.04 64.34 64.92 5.1M
2023-09-26 64.15 64.47 63.79 63.91 3.2M
2023-09-25 64.41 64.82 64.05 64.71 2.8M
2023-09-22 64.98 65.27 64.48 64.52 5.4M
2023-09-21 65.13 65.38 64.43 64.46 6.8M
2023-09-20 64.97 65.54 64.74 64.93 12.8M
2023-09-19 65.60 65.73 65.09 65.17 5.5M
2023-09-18 65.11 65.26 64.76 65.23 3.4M
2023-09-15 64.94 65.34 64.61 64.65 4.8M
2023-09-14 64.40 65.37 64.36 65.34 7.5M
2023-09-13 64.24 64.27 63.65 63.93 4.7M
2023-09-12 63.58 64.15 63.58 64.07 5.7M
2023-09-11 63.88 64.02 63.36 63.52 4.3M
2023-09-08 63.00 63.64 62.91 63.20 4.5M
2023-09-07 63.28 63.53 63.03 63.03 3.0M
2023-09-06 63.03 63.58 62.94 63.39 3.6M
2023-09-05 63.29 63.57 62.64 62.85 3.9M
2023-09-01 63.01 63.16 62.48 62.85 2.9M
2023-08-31 62.44 62.44 61.89 62.09 3.1M
2023-08-30 62.44 62.56 62.14 62.24 2.5M
2023-08-29 61.60 62.03 61.29 62.01 2.9M
2023-08-28 61.24 61.63 61.11 61.42 2.4M
2023-08-25 61.05 61.16 60.58 61.03 3.4M
2023-08-24 60.47 60.94 60.42 60.46 2.9M
2023-08-23 60.61 60.97 60.13 60.73 2.8M
2023-08-22 61.47 61.53 60.88 60.93 2.9M
2023-08-21 61.58 61.71 61.06 61.42 2.9M
2023-08-18 60.39 61.23 60.27 61.20 3.6M
2023-08-17 61.45 61.68 60.83 60.99 4.1M
2023-08-16 60.70 61.19 60.65 60.68 5.0M
2023-08-15 61.44 61.53 60.84 60.93 4.2M
2023-08-14 61.44 61.72 61.10 61.56 4.7M
2023-08-11 61.63 62.47 61.63 62.42 4.5M
2023-08-10 62.64 63.10 62.21 62.32 3.8M
2023-08-09 62.28 62.78 62.24 62.52 5.0M
2023-08-08 60.70 61.74 60.34 61.68 3.7M
2023-08-07 61.55 61.65 61.22 61.44 4.0M
2023-08-04 61.20 61.99 61.09 61.15 4.3M
2023-08-03 59.83 60.73 59.59 60.59 4.6M
2023-08-02 60.36 60.43 59.51 59.92 5.6M
2023-08-01 61.22 61.44 60.66 61.02 4.7M
2023-07-31 61.40 61.92 61.31 61.63 5.2M
2023-07-28 60.81 61.33 60.61 60.94 3.9M
2023-07-27 61.59 61.88 60.68 60.80 7.3M
2023-07-26 62.32 62.79 62.23 62.62 4.5M
2023-07-25 62.67 63.23 62.30 63.03 4.9M
2023-07-24 62.89 63.69 62.86 63.38 5.8M
2023-07-21 62.82 62.98 62.58 62.97 4.4M
2023-07-20 62.35 62.68 62.15 62.60 3.7M
2023-07-19 61.46 61.90 61.40 61.73 4.1M
2023-07-18 60.87 61.44 60.77 61.04 5.0M
2023-07-17 61.22 61.32 60.81 60.81 5.3M
2023-07-14 62.30 62.30 60.62 60.68 6.4M
2023-07-13 62.31 62.60 61.92 62.11 5.0M
2023-07-12 62.07 62.30 61.60 61.79 4.9M
2023-07-11 60.20 60.89 60.20 60.87 4.3M
2023-07-10 59.76 60.30 59.71 59.92 3.4M
2023-07-07 58.61 59.92 58.58 59.65 4.8M
2023-07-06 58.88 59.07 58.14 58.53 4.5M
2023-07-05 60.68 60.73 59.73 59.86 4.4M
2023-07-03 61.26 61.31 60.72 60.86 3.1M
2023-06-30 60.32 60.57 60.02 60.38 4.5M
2023-06-29 59.60 59.98 59.44 59.85 3.8M
2023-06-28 59.34 59.76 58.86 59.64 3.7M
2023-06-27 60.11 60.17 59.67 59.94 3.5M
2023-06-26 60.12 60.54 60.09 60.20 3.1M
2023-06-23 59.72 60.19 59.54 59.60 4.4M
2023-06-22 60.27 60.47 60.06 60.09 3.5M
2023-06-21 60.07 61.17 60.03 60.75 4.9M
2023-06-20 60.33 60.38 59.58 60.33 4.6M
2023-06-16 60.60 60.97 60.22 60.35 6.4M
2023-06-15 59.90 61.09 59.82 60.68 8.2M
2023-06-14 59.58 59.99 58.96 59.36 7.5M
2023-06-13 58.39 59.10 58.28 58.39 5.4M
2023-06-12 58.01 58.40 57.55 57.82 4.9M
2023-06-09 58.26 58.77 57.99 58.43 3.7M
2023-06-08 58.41 59.00 58.06 58.84 6.2M
2023-06-07 57.44 58.32 57.43 58.20 6.6M
2023-06-06 56.36 57.73 56.31 57.70 5.4M
2023-06-05 58.35 58.42 57.57 57.71 5.0M
2023-06-02 57.86 58.45 57.77 58.26 4.5M
2023-06-01 56.18 57.41 56.03 57.09 4.4M
2023-05-31 56.02 56.33 55.78 56.00 6.2M
2023-05-30 57.50 57.94 57.22 57.49 3.3M
2023-05-26 58.76 58.92 58.44 58.78 3.4M
2023-05-25 58.46 58.60 57.94 58.39 5.2M
2023-05-24 59.93 60.04 59.29 59.54 4.6M
2023-05-23 60.37 60.77 60.09 60.36 3.3M
2023-05-22 60.12 60.44 59.99 60.03 3.0M
2023-05-19 60.75 60.96 60.29 60.42 3.6M
2023-05-18 60.43 60.44 59.58 60.06 5.7M
2023-05-17 60.42 60.97 59.99 60.79 3.8M
2023-05-16 60.34 60.73 59.86 59.91 3.5M
2023-05-15 60.58 61.15 60.40 60.92 2.7M
2023-05-12 60.76 61.07 60.14 60.36 3.0M
2023-05-11 59.85 60.42 59.52 60.34 3.2M
2023-05-10 61.56 61.59 60.63 61.00 3.7M
2023-05-09 59.96 61.14 59.83 60.84 3.9M
2023-05-08 61.88 61.98 60.77 60.86 4.1M
2023-05-05 60.48 61.39 60.47 61.13 5.0M
2023-05-04 59.33 60.15 59.09 59.34 6.9M
2023-05-03 58.42 59.09 58.25 58.52 6.1M
2023-05-02 60.56 60.58 58.63 59.25 8.4M
2023-05-01 61.46 62.03 61.18 61.38 2.5M
2023-04-28 60.81 62.23 60.61 61.98 4.4M
2023-04-27 60.14 60.93 60.03 60.68 4.1M
2023-04-26 61.30 61.45 60.28 60.49 3.5M
2023-04-25 61.53 61.58 60.28 60.71 4.8M
2023-04-24 61.26 62.07 61.23 62.00 3.2M
2023-04-21 61.44 61.58 61.12 61.46 3.7M
2023-04-20 60.85 61.66 60.83 61.65 4.5M
2023-04-19 61.46 61.64 61.26 61.50 3.7M
2023-04-18 61.40 61.95 61.24 61.91 3.4M
2023-04-17 61.57 61.69 61.20 61.49 3.9M
2023-04-14 62.11 62.31 61.65 62.06 3.6M
2023-04-13 61.75 62.15 61.56 62.07 3.6M
2023-04-12 61.69 61.84 61.26 61.38 4.0M
2023-04-11 61.00 61.10 60.72 60.78 3.8M
2023-04-10 60.23 60.96 60.23 60.80 2.9M
2023-04-06 60.47 60.88 60.13 60.57 4.3M
2023-04-05 59.70 59.91 59.01 59.87 3.7M
2023-04-04 60.20 60.21 59.11 59.50 5.2M
2023-04-03 60.75 61.13 60.00 60.51 7.8M
2023-03-31 57.55 57.79 57.36 57.54 5.2M
2023-03-30 58.11 58.13 57.53 57.94 3.5M
2023-03-29 57.14 57.15 56.77 57.12 3.3M
2023-03-28 55.60 56.56 55.53 56.17 5.3M
2023-03-27 55.19 56.08 54.87 55.84 4.8M
2023-03-24 53.95 54.83 53.74 54.57 9.6M
2023-03-23 56.99 57.35 55.55 55.97 7.5M
2023-03-22 56.98 57.96 56.83 56.85 7.1M
2023-03-21 57.17 57.44 56.33 57.12 7.0M
2023-03-20 54.76 55.63 54.48 55.24 5.5M
2023-03-17 54.55 54.71 53.58 53.95 8.8M
2023-03-16 53.07 54.71 52.47 54.64 12.5M
2023-03-15 55.57 56.02 54.51 55.55 11.4M
2023-03-14 59.39 60.38 58.84 59.40 4.9M
2023-03-13 58.31 60.16 58.08 59.10 6.7M
2023-03-10 61.25 61.69 60.19 60.36 4.5M
2023-03-09 61.25 61.67 60.54 60.66 3.3M
2023-03-08 61.51 61.93 61.02 61.37 2.8M
2023-03-07 62.35 62.36 61.32 61.60 3.1M
2023-03-06 62.31 62.73 62.16 62.57 3.3M
2023-03-03 61.42 62.42 61.30 62.30 4.2M
2023-03-02 61.52 62.50 61.37 62.42 4.0M
2023-03-01 61.50 62.08 61.25 61.94 4.3M
2023-02-28 61.58 61.60 60.75 60.77 5.1M
2023-02-27 60.90 61.55 60.59 61.20 4.7M
2023-02-24 59.57 60.69 59.34 60.63 5.1M
2023-02-23 59.81 60.44 59.62 60.26 4.1M
2023-02-22 59.61 59.73 58.68 58.95 4.3M
2023-02-21 60.14 60.50 60.05 60.07 3.1M
2023-02-17 61.13 61.22 60.50 60.66 5.1M
2023-02-16 61.71 62.38 61.59 61.90 5.1M
2023-02-15 62.01 62.57 61.64 62.46 6.9M
2023-02-14 61.87 62.75 61.72 62.58 5.8M
2023-02-13 61.55 61.99 61.37 61.83 4.5M
2023-02-10 60.95 61.86 60.76 61.76 7.4M
2023-02-09 60.17 60.34 59.73 59.79 4.9M
2023-02-08 59.63 59.88 58.84 59.47 5.2M
2023-02-07 58.31 59.72 58.24 59.61 4.8M
2023-02-06 58.00 58.19 57.21 57.85 5.4M
2023-02-03 58.16 59.13 57.96 58.30 5.8M
2023-02-02 59.63 59.64 56.91 57.63 9.7M
2023-02-01 58.68 58.89 57.50 58.32 5.3M
2023-01-31 58.18 58.88 57.78 58.81 3.4M
2023-01-30 58.72 58.90 58.31 58.41 4.0M
2023-01-27 58.94 59.18 58.40 58.51 2.6M
2023-01-26 58.23 58.67 57.64 58.52 3.8M
2023-01-25 57.78 57.99 57.28 57.84 4.0M
2023-01-24 56.26 58.40 56.26 57.99 3.1M
2023-01-23 58.37 58.83 58.35 58.63 3.2M
2023-01-20 58.49 58.99 58.16 58.90 4.3M
2023-01-19 58.35 59.21 58.16 59.13 3.6M
2023-01-18 60.02 60.14 58.33 58.39 4.9M
2023-01-17 59.63 60.12 59.25 59.40 3.3M
2023-01-13 59.59 59.95 59.41 59.61 3.6M
2023-01-12 59.13 59.78 58.69 59.62 3.9M
2023-01-11 58.73 58.96 58.32 58.93 3.1M
2023-01-10 57.95 58.48 57.69 58.37 3.5M
2023-01-09 58.16 58.60 57.70 58.07 4.9M
2023-01-06 56.12 57.29 56.04 57.25 5.8M
2023-01-05 54.99 55.57 54.97 55.48 4.3M
2023-01-04 55.81 55.97 55.13 55.43 5.7M
2023-01-03 57.47 57.80 55.94 55.98 7.8M