Shield Therapeutics PLC (STXS)

STXS
🏛️ イギリス →
7.20
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
2022-12-30 7.05 7.00 6.90 7.05 0.3M
2022-12-29 7.05 7.20 6.90 7.05 0.5M
2022-12-28 7.05 7.20 6.90 7.05 3.0M
2022-12-23 6.95 7.20 6.80 7.05 2.7M
2022-12-22 6.93 7.15 6.85 6.95 1.4M
2022-12-21 7.00 7.20 6.89 6.93 0.8M
2022-12-20 6.90 7.05 6.85 7.00 8.0M
2022-12-19 6.75 7.50 6.50 6.90 3.7M
2022-12-16 7.13 7.50 6.56 6.75 0.9M
2022-12-15 6.92 7.29 6.56 6.80 0.6M
2022-12-14 6.92 7.29 6.31 6.92 5.0M
2022-12-13 6.56 7.53 6.02 6.80 4.6M
2022-12-12 6.80 6.80 6.31 6.56 0.0M
2022-12-09 6.92 6.80 6.31 6.56 0.4M
2022-12-08 6.95 6.79 6.56 6.92 0.2M
2022-12-07 6.95 7.29 6.63 6.95 0.1M
2022-12-06 6.92 7.29 6.57 6.95 0.2M
2022-12-05 7.04 7.09 6.51 6.80 0.3M
2022-12-02 7.53 7.77 6.85 7.04 0.2M
2022-12-01 7.53 7.77 7.14 7.53 0.6M
2022-11-30 8.50 8.74 7.33 7.53 0.3M
2022-11-29 9.11 9.03 8.01 8.50 0.4M
2022-11-28 10.20 10.20 9.23 9.35 0.4M
2022-11-25 10.20 10.20 9.72 9.96 0.1M
2022-11-24 10.20 10.39 9.86 10.39 0.1M
2022-11-23 10.44 10.44 9.71 10.01 0.3M
2022-11-22 10.93 11.17 10.08 10.44 0.7M
2022-11-21 11.41 11.66 10.69 10.93 0.5M
2022-11-18 11.66 11.67 11.17 11.41 0.4M
2022-11-17 11.66 12.14 11.37 11.56 0.3M
2022-11-16 11.17 12.14 11.27 11.66 0.7M
2022-11-15 8.99 11.66 8.74 11.41 1.3M
2022-11-14 8.74 9.23 8.89 8.99 0.1M
2022-11-11 8.74 9.23 8.26 8.74 0.1M
2022-11-10 8.50 9.23 8.55 8.74 0.4M
2022-11-09 8.50 8.74 8.40 8.50 0.1M
2022-11-08 8.26 8.69 8.04 8.50 0.4M
2022-11-07 8.26 8.74 7.77 8.26 0.5M
2022-11-04 8.01 8.26 8.23 8.01 0.0M
2022-11-03 7.77 8.26 7.77 8.01 0.4M
2022-11-02 7.77 7.92 7.77 8.01 0.0M
2022-11-01 7.53 8.06 7.57 7.67 0.1M
2022-10-31 7.77 7.77 7.29 7.53 0.3M
2022-10-28 7.53 7.77 6.80 7.29 0.4M
2022-10-27 8.16 8.26 6.80 7.53 0.7M
2022-10-26 8.26 8.55 7.83 8.16 0.0M
2022-10-25 8.01 8.05 7.77 8.01 0.0M
2022-10-24 8.26 8.16 7.92 8.01 0.1M
2022-10-21 8.50 8.35 8.20 8.11 0.0M
2022-10-20 8.50 9.47 8.31 8.35 0.1M
2022-10-19 8.50 8.74 8.26 8.50 0.1M
2022-10-18 8.50 8.74 8.32 8.50 0.1M
2022-10-17 8.89 8.62 8.26 8.50 0.1M
2022-10-14 8.99 9.23 8.58 8.89 0.1M
2022-10-13 8.84 9.23 8.49 8.99 0.2M
2022-10-12 8.84 9.23 8.45 8.84 0.0M
2022-10-11 8.84 8.89 8.45 8.84 0.0M
2022-10-10 8.89 8.99 8.45 8.84 0.1M
2022-10-07 8.84 8.74 8.60 8.60 0.1M
2022-10-06 8.79 8.74 8.26 8.55 0.2M
2022-10-05 9.23 8.74 8.36 8.50 0.9M
2022-10-04 9.23 9.15 8.74 9.23 0.1M
2022-10-03 9.23 9.71 8.78 9.23 0.1M
2022-09-30 9.23 9.71 8.74 9.23 0.0M
2022-09-29 9.23 9.71 8.85 9.23 0.3M
2022-09-28 9.23 9.71 9.23 9.23 0.0M
2022-09-27 9.23 9.66 9.13 9.13 0.4M
2022-09-26 9.23 9.71 9.17 9.33 0.2M
2022-09-23 9.23 9.71 9.11 9.33 0.4M
2022-09-22 9.23 9.47 8.74 9.23 0.3M
2022-09-21 9.96 10.20 8.74 9.23 0.4M
2022-09-20 10.20 10.39 9.71 9.96 0.5M
2022-09-16 10.49 10.69 10.20 10.44 0.1M
2022-09-15 10.73 11.17 10.30 10.49 0.2M
2022-09-14 11.66 12.14 10.44 10.73 1.0M
2022-09-13 11.17 12.14 11.04 11.97 0.2M
2022-09-12 11.17 12.14 10.69 11.41 1.2M
2022-09-09 10.93 12.63 10.70 10.93 2.0M
2022-09-08 14.33 14.09 9.77 10.69 2.4M
2022-09-07 11.85 13.07 11.66 12.77 5.5M
2022-09-06 10.93 12.14 10.93 11.85 1.7M
2022-09-05 10.44 11.17 10.32 10.88 0.4M
2022-09-02 10.44 10.69 10.20 10.49 0.5M
2022-09-01 10.93 11.20 10.20 10.49 0.5M
2022-08-31 11.66 12.14 10.69 10.78 1.5M
2022-08-30 8.89 13.50 8.74 11.71 8.0M
2022-08-26 8.74 8.94 8.63 8.89 1.8M
2022-08-25 8.74 8.94 8.55 8.74 1.2M
2022-08-24 8.60 9.03 8.55 8.84 1.5M
2022-08-23 8.60 8.65 8.55 8.60 0.5M
2022-08-22 8.69 8.84 8.50 8.60 2.6M
2022-08-19 8.69 8.84 8.55 8.69 1.9M
2022-08-18 8.89 8.84 8.51 8.69 0.7M
2022-08-17 8.67 8.84 8.55 8.69 0.4M
2022-08-16 8.82 8.99 8.55 8.74 1.2M
2022-08-15 8.43 9.23 8.38 8.76 2.0M
2022-08-12 7.82 8.55 7.70 8.43 7.0M
2022-08-11 7.04 7.92 7.06 7.82 1.8M
2022-08-10 6.95 7.19 7.02 7.09 1.1M
2022-08-09 7.04 7.29 6.80 6.95 0.2M
2022-08-08 6.99 7.29 6.81 7.29 2.0M
2022-08-05 7.04 7.58 6.80 6.99 0.4M
2022-08-04 7.04 7.29 6.80 7.04 0.4M
2022-08-03 7.33 7.77 6.85 7.04 1.5M
2022-08-02 6.22 7.48 6.12 7.33 2.9M
2022-08-01 6.31 6.80 5.83 6.22 0.1M
2022-07-29 6.22 6.31 6.12 6.22 0.1M
2022-07-28 6.36 6.44 6.12 6.22 0.4M
2022-07-27 6.22 6.51 6.22 6.36 1.2M
2022-07-26 6.17 6.41 6.12 6.31 0.8M
2022-07-25 5.88 6.31 5.79 6.17 1.3M
2022-07-22 5.59 6.00 5.54 5.88 2.5M
2022-07-21 5.59 5.63 5.37 5.59 0.3M
2022-07-20 5.59 5.63 5.36 5.59 0.4M
2022-07-19 5.59 5.68 5.54 5.68 0.3M
2022-07-18 5.59 5.63 5.54 5.59 0.4M
2022-07-15 5.73 5.73 5.54 5.59 0.5M
2022-07-14 6.63 6.31 5.71 5.73 0.6M
2022-07-13 5.93 6.02 5.83 5.93 0.3M
2022-07-12 5.95 6.02 5.54 6.02 1.3M
2022-07-11 6.14 6.22 5.84 5.95 0.5M
2022-07-08 6.36 6.41 6.02 6.24 1.6M
2022-07-07 6.36 6.41 6.31 6.39 0.6M
2022-07-06 6.36 6.41 6.22 6.36 0.2M
2022-07-05 6.56 6.50 6.31 6.36 2.1M
2022-07-04 7.77 7.77 6.36 6.51 1.5M
2022-07-01 7.04 7.77 7.19 7.53 3.1M
2022-06-30 11.90 12.14 6.90 7.29 7.4M
2022-06-29 10.93 12.14 10.69 11.66 0.9M
2022-06-28 12.63 12.63 10.39 11.17 1.6M
2022-06-27 12.63 12.68 12.35 12.63 0.0M
2022-06-24 12.63 12.82 12.35 12.63 0.2M
2022-06-23 12.63 13.11 12.35 12.63 0.1M
2022-06-22 12.63 13.11 12.14 12.63 0.8M
2022-06-21 13.36 13.60 12.63 12.63 0.1M
2022-06-20 13.36 13.60 12.92 13.36 0.2M
2022-06-17 13.36 13.24 12.92 13.36 0.4M
2022-06-16 13.36 13.31 13.02 13.02 0.1M
2022-06-15 13.26 13.60 13.11 13.36 0.9M
2022-06-14 13.26 13.41 13.14 13.26 0.1M
2022-06-13 13.94 13.94 13.11 13.26 0.4M
2022-06-10 14.09 14.09 13.79 13.89 0.2M
2022-06-09 14.28 14.57 13.83 14.18 0.5M
2022-06-08 14.28 14.57 13.90 14.18 0.2M
2022-06-07 14.18 14.77 13.79 14.18 0.2M
2022-06-06 14.18 14.57 13.81 13.83 0.3M
2022-06-01 14.18 14.57 14.05 14.18 0.1M
2022-05-31 14.09 14.57 14.01 14.18 0.1M
2022-05-30 14.09 14.57 13.95 14.23 0.4M
2022-05-27 14.09 14.11 13.72 13.72 0.2M
2022-05-26 14.33 14.57 14.09 14.09 0.4M
2022-05-25 14.57 14.43 14.09 14.33 0.4M
2022-05-24 14.33 15.06 14.09 14.57 1.8M
2022-05-23 14.09 14.43 14.20 14.33 0.2M
2022-05-20 14.33 14.57 14.09 14.33 0.4M
2022-05-19 14.81 14.57 14.09 14.33 0.1M
2022-05-18 14.86 15.06 14.13 14.28 0.3M
2022-05-17 14.81 15.35 14.33 14.77 0.3M
2022-05-16 15.06 15.35 14.09 14.20 0.7M
2022-05-13 15.30 15.79 14.38 14.81 0.8M
2022-05-12 15.54 15.64 15.06 15.54 0.1M
2022-05-11 15.54 16.03 14.57 15.25 0.3M
2022-05-10 14.96 16.27 14.57 14.57 1.1M
2022-05-09 16.03 16.03 14.57 14.57 1.0M
2022-05-06 16.76 16.60 15.54 16.51 0.2M
2022-05-05 17.00 17.10 16.51 16.71 0.5M
2022-05-04 17.24 17.49 16.51 17.00 0.2M
2022-05-03 17.24 17.97 16.76 17.24 0.9M
2022-04-29 17.00 17.97 16.92 17.24 0.4M
2022-04-28 17.00 17.49 16.81 17.00 0.4M
2022-04-27 17.00 17.49 16.67 17.00 0.4M
2022-04-26 17.73 17.97 16.55 17.00 1.1M
2022-04-25 17.97 18.11 17.49 17.73 0.3M
2022-04-22 17.97 18.35 17.59 17.97 0.5M
2022-04-21 17.97 18.46 17.51 17.51 0.5M
2022-04-20 17.97 18.46 17.58 17.97 0.5M
2022-04-19 17.97 18.41 17.49 17.97 0.3M
2022-04-14 18.12 18.46 17.72 18.46 0.6M
2022-04-13 18.21 18.94 17.49 18.12 1.4M
2022-04-12 19.67 19.91 17.97 17.99 0.6M
2022-04-11 19.67 19.91 19.43 19.67 0.3M
2022-04-08 20.04 20.40 19.50 19.67 1.4M
2022-04-07 19.91 20.89 19.67 20.04 1.0M
2022-04-06 18.70 20.35 18.46 19.67 0.9M
2022-04-05 20.16 19.91 18.02 18.70 1.0M
2022-04-04 19.91 20.40 19.43 19.82 0.6M
2022-04-01 19.19 20.32 19.09 19.43 1.3M
2022-03-31 19.91 19.72 18.94 19.19 0.4M
2022-03-30 19.19 19.91 18.94 19.43 0.4M
2022-03-29 19.67 19.91 18.94 19.19 0.4M
2022-03-28 19.19 19.91 18.70 19.43 0.3M
2022-03-25 19.19 19.91 18.65 19.19 0.6M
2022-03-24 19.43 19.91 18.55 18.94 0.3M
2022-03-23 18.70 19.75 18.46 19.43 0.5M
2022-03-22 18.70 18.99 18.46 18.46 0.1M
2022-03-21 18.94 19.91 18.46 18.70 0.5M
2022-03-18 18.94 19.19 18.46 18.46 0.3M
2022-03-17 17.61 19.43 17.49 18.94 2.5M
2022-03-16 18.34 18.59 17.49 17.61 2.1M
2022-03-15 19.43 19.33 18.45 18.46 0.3M
2022-03-14 18.21 19.91 17.97 19.43 0.9M
2022-03-11 17.49 18.46 17.49 17.97 0.2M
2022-03-10 17.97 18.46 17.11 17.49 0.3M
2022-03-09 17.73 18.09 17.49 17.97 0.4M
2022-03-08 18.58 18.60 17.49 18.12 0.9M
2022-03-07 19.67 20.40 18.21 18.58 0.5M
2022-03-04 19.91 20.40 19.43 19.91 0.4M
2022-03-03 20.16 20.28 19.94 20.16 0.4M
2022-03-02 21.61 21.86 19.66 20.16 0.8M
2022-03-01 21.61 22.25 20.91 21.61 0.2M
2022-02-28 22.34 22.48 20.89 21.61 0.5M
2022-02-25 21.86 23.31 21.84 22.34 1.4M
2022-02-24 19.43 22.34 17.59 21.86 1.4M
2022-02-23 18.94 20.64 17.49 19.67 1.0M
2022-02-22 19.19 19.33 17.97 17.97 1.2M
2022-02-21 21.61 27.20 17.97 19.43 3.3M
2022-02-18 26.47 27.20 18.80 20.40 6.8M
2022-02-17 32.30 33.03 26.03 26.03 6.8M
2022-02-16 32.20 32.42 31.57 31.57 0.1M
2022-02-15 32.88 32.64 31.74 32.06 0.5M
2022-02-14 34.49 33.71 32.54 32.88 0.2M
2022-02-11 33.51 34.10 32.83 32.83 0.4M
2022-02-10 34.24 33.98 33.03 33.51 0.6M
2022-02-09 34.49 34.97 33.03 33.61 0.7M
2022-02-08 34.97 35.94 34.01 34.49 0.1M
2022-02-07 35.21 35.94 34.97 35.21 0.1M
2022-02-04 35.46 36.43 34.49 35.21 0.2M
2022-02-03 36.43 36.91 34.49 35.46 0.1M
2022-02-02 34.73 36.84 34.49 36.43 0.2M
2022-02-01 34.49 34.97 34.10 34.73 0.1M
2022-01-31 34.00 34.97 33.51 34.97 0.1M
2022-01-28 34.49 34.49 33.51 34.00 0.1M
2022-01-27 34.49 34.97 33.27 34.49 0.3M
2022-01-26 34.00 34.97 32.30 34.97 0.5M
2022-01-25 34.73 35.46 32.30 33.90 0.3M
2022-01-24 36.67 36.82 33.27 34.00 0.3M
2022-01-21 39.34 39.83 35.46 36.43 0.7M
2022-01-20 40.31 40.80 38.66 38.86 0.3M
2022-01-19 40.80 41.29 39.83 39.83 0.3M
2022-01-18 41.29 41.77 39.83 40.80 0.7M
2022-01-17 42.01 42.74 39.83 39.83 0.2M
2022-01-14 43.23 42.99 41.61 42.26 0.2M
2022-01-13 42.50 44.15 42.26 42.74 0.5M
2022-01-12 39.59 42.74 39.34 41.77 0.4M
2022-01-11 41.77 42.50 39.21 39.83 0.5M
2022-01-10 42.74 43.23 39.83 41.77 0.5M
2022-01-07 42.50 44.69 42.26 42.26 1.0M
2022-01-06 46.39 46.53 41.77 42.50 1.0M
2022-01-05 48.57 50.51 45.66 46.63 1.2M
2022-01-04 44.20 47.60 43.71 45.66 1.3M