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
2023-12-29 6.60 6.79 6.50 6.70 1.0M
2023-12-28 6.60 6.70 6.50 6.60 0.3M
2023-12-27 6.45 6.66 6.40 6.60 0.4M
2023-12-22 6.45 6.57 6.46 6.45 0.1M
2023-12-21 6.45 6.50 6.40 6.45 0.2M
2023-12-20 6.35 6.50 6.28 6.45 1.2M
2023-12-19 6.30 6.40 6.22 6.40 1.2M
2023-12-18 6.40 6.50 6.20 6.30 2.5M
2023-12-15 6.40 6.50 6.30 6.40 0.7M
2023-12-14 6.45 6.50 6.30 6.30 0.6M
2023-12-13 6.60 6.70 6.41 6.45 1.6M
2023-12-12 6.60 6.63 6.50 6.60 0.5M
2023-12-11 6.25 6.70 6.29 6.50 3.6M
2023-12-08 6.55 6.60 6.22 6.25 2.7M
2023-12-07 6.45 6.84 6.25 6.55 13.3M
2023-12-06 6.10 6.20 6.06 6.15 2.1M
2023-12-05 6.15 6.20 6.00 6.10 1.1M
2023-12-04 6.30 6.21 6.10 6.15 1.4M
2023-12-01 6.05 6.50 6.07 6.30 4.4M
2023-11-30 6.05 6.10 6.01 6.05 3.2M
2023-11-29 6.00 6.10 5.90 6.05 2.3M
2023-11-28 5.90 6.40 5.88 6.00 6.7M
2023-11-27 5.90 5.93 5.72 5.80 2.1M
2023-11-24 6.00 6.08 5.88 5.90 1.7M
2023-11-23 6.05 6.10 5.91 6.00 0.9M
2023-11-22 6.30 6.40 6.00 6.05 1.0M
2023-11-21 6.05 6.40 6.01 6.30 5.1M
2023-11-20 6.05 6.10 6.00 6.05 0.8M
2023-11-17 6.05 6.10 6.00 6.05 0.4M
2023-11-16 6.00 6.10 6.00 6.05 0.6M
2023-11-15 5.90 6.08 5.80 6.00 2.8M
2023-11-14 5.95 6.00 5.82 5.90 0.6M
2023-11-13 5.95 5.95 5.90 5.95 0.6M
2023-11-10 6.05 6.10 5.91 5.94 1.1M
2023-11-09 6.05 6.10 5.94 6.05 1.0M
2023-11-08 6.10 6.10 5.95 6.05 1.5M
2023-11-07 6.30 6.40 6.01 6.10 1.5M
2023-11-06 6.30 6.40 6.20 6.30 0.3M
2023-11-03 6.10 6.33 6.04 6.30 0.7M
2023-11-02 6.15 6.20 6.00 6.10 0.7M
2023-11-01 6.35 6.40 6.10 6.15 0.8M
2023-10-31 6.30 6.40 6.22 6.35 0.4M
2023-10-30 5.90 6.40 5.99 6.30 2.2M
2023-10-27 6.05 6.10 5.82 5.90 1.7M
2023-10-26 6.15 6.17 6.00 6.05 0.3M
2023-10-25 6.20 6.20 6.07 6.15 0.5M
2023-10-24 6.30 6.40 6.13 6.20 0.5M
2023-10-23 6.30 6.40 6.15 6.30 0.2M
2023-10-20 6.35 6.40 6.21 6.30 0.4M
2023-10-19 6.60 6.67 6.21 6.60 1.5M
2023-10-18 5.95 6.60 5.97 6.60 6.1M
2023-10-17 6.05 6.10 5.90 5.95 1.9M
2023-10-16 6.20 6.30 6.00 6.05 0.9M
2023-10-13 6.15 6.20 6.00 6.20 3.3M
2023-10-12 6.60 6.60 5.90 6.04 9.6M
2023-10-11 6.90 6.90 6.52 6.70 3.0M
2023-10-10 7.15 7.20 6.90 6.90 0.6M
2023-10-09 7.30 7.40 7.10 7.15 0.9M
2023-10-06 7.25 7.40 7.21 7.30 2.2M
2023-10-05 7.20 7.30 7.16 7.25 1.5M
2023-10-04 7.45 7.50 7.00 7.30 2.2M
2023-10-03 7.55 7.70 7.40 7.45 2.2M
2023-10-02 7.65 7.70 7.41 7.55 5.6M
2023-09-29 7.65 7.90 7.60 7.65 11.2M
2023-09-28 8.25 8.70 7.43 7.70 31.6M
2023-09-27 12.25 12.50 9.50 9.75 7.9M
2023-09-26 12.38 12.85 12.26 12.30 2.6M
2023-09-25 11.25 12.50 11.30 12.50 3.2M
2023-09-22 11.25 11.70 11.03 11.25 1.7M
2023-09-21 11.00 11.50 10.50 11.25 2.1M
2023-09-20 10.50 11.25 10.39 11.00 2.0M
2023-09-19 10.63 10.75 10.25 10.50 0.5M
2023-09-18 10.13 10.73 10.13 10.63 1.0M
2023-09-15 10.63 10.56 10.00 10.13 0.7M
2023-09-14 10.88 10.82 10.50 10.63 0.7M
2023-09-13 11.38 11.50 10.99 10.88 0.4M
2023-09-12 11.38 11.64 11.27 11.38 0.7M
2023-09-11 11.25 11.54 11.00 11.38 6.3M
2023-09-08 11.13 11.50 10.93 11.20 0.4M
2023-09-07 10.75 11.50 10.67 11.13 0.4M
2023-09-06 10.75 11.00 10.60 10.75 0.4M
2023-09-05 11.38 11.50 10.50 10.75 0.9M
2023-09-04 10.38 11.40 10.00 11.38 1.5M
2023-09-01 10.03 10.71 9.86 10.38 0.7M
2023-08-31 10.25 10.16 9.82 10.03 0.2M
2023-08-30 10.50 10.90 10.00 10.25 1.8M
2023-08-29 9.75 10.98 9.69 10.50 1.3M
2023-08-25 9.75 10.00 9.50 9.75 0.1M
2023-08-24 9.75 9.72 9.50 9.75 0.1M
2023-08-23 9.85 9.93 9.50 9.75 1.7M
2023-08-22 9.98 10.20 9.70 9.85 0.9M
2023-08-21 9.85 10.25 9.71 10.25 0.4M
2023-08-18 10.50 10.48 9.80 9.85 1.1M
2023-08-17 10.63 10.90 10.26 10.50 0.3M
2023-08-16 10.75 11.00 10.25 10.63 0.4M
2023-08-15 11.13 11.25 10.51 10.75 0.5M
2023-08-14 11.25 11.50 11.00 11.13 1.3M
2023-08-11 11.25 11.40 11.00 11.25 1.8M
2023-08-10 11.25 11.50 11.08 11.25 0.4M
2023-08-09 10.75 11.50 10.92 11.25 3.7M
2023-08-08 11.00 11.09 10.25 10.75 1.6M
2023-08-07 11.38 11.75 10.75 11.00 0.9M
2023-08-04 11.50 11.65 11.25 11.50 3.3M
2023-08-03 11.50 11.90 11.25 11.50 5.5M
2023-08-02 10.75 11.75 10.25 11.55 4.5M
2023-08-01 10.75 11.00 10.20 10.75 1.7M
2023-07-31 10.88 12.00 10.50 10.75 4.5M
2023-07-28 9.75 12.00 9.70 11.00 11.8M
2023-07-27 10.75 11.22 9.57 9.75 3.8M
2023-07-26 9.15 11.00 9.00 10.80 6.2M
2023-07-25 8.65 9.34 8.37 9.15 5.3M
2023-07-24 9.90 10.00 8.60 9.80 8.4M
2023-07-21 8.00 10.00 8.08 10.00 14.8M
2023-07-20 7.45 8.40 7.50 7.90 7.8M
2023-07-19 6.60 7.37 6.60 7.00 1.7M
2023-07-18 6.65 6.80 6.35 6.40 0.6M
2023-07-17 6.65 6.79 6.56 6.65 0.5M
2023-07-14 6.90 7.00 6.40 6.65 1.3M
2023-07-13 6.90 7.00 6.80 6.90 0.1M
2023-07-12 6.95 7.10 6.80 6.90 0.3M
2023-07-11 7.05 7.03 6.80 6.95 0.8M
2023-07-10 7.05 7.10 7.00 7.05 0.4M
2023-07-07 7.20 7.20 7.00 7.05 0.6M
2023-07-06 7.55 7.50 7.10 7.20 0.9M
2023-07-05 7.40 7.60 7.51 7.55 0.2M
2023-07-04 7.45 7.62 7.51 7.55 0.3M
2023-07-03 6.75 7.73 6.71 7.45 1.5M
2023-06-30 6.90 7.00 6.71 6.75 0.4M
2023-06-29 7.05 7.10 6.80 6.90 0.4M
2023-06-28 7.85 8.00 6.93 7.05 2.1M
2023-06-27 7.85 8.00 7.72 7.72 1.1M
2023-06-26 7.45 8.00 7.50 7.85 2.4M
2023-06-23 7.15 7.60 7.00 7.50 1.5M
2023-06-22 7.10 7.20 6.90 7.10 1.0M
2023-06-21 6.70 7.20 6.70 7.00 1.2M
2023-06-20 6.70 6.80 6.63 6.76 1.1M
2023-06-19 6.70 6.90 6.61 6.70 0.5M
2023-06-16 6.70 6.90 6.57 6.70 0.1M
2023-06-15 6.70 6.90 6.52 6.70 0.6M
2023-06-14 6.80 6.90 6.55 6.70 0.7M
2023-06-13 6.80 6.85 6.73 6.80 0.2M
2023-06-12 6.75 6.90 6.55 6.80 0.7M
2023-06-09 6.75 6.90 6.55 6.75 0.1M
2023-06-08 6.75 6.90 6.60 6.75 0.6M
2023-06-07 6.75 6.90 6.60 6.75 0.7M
2023-06-06 6.75 6.75 6.50 6.75 0.6M
2023-06-05 6.75 6.80 6.62 6.75 0.3M
2023-06-02 6.75 6.90 6.60 6.75 0.2M
2023-06-01 6.50 6.80 6.40 6.75 0.8M
2023-05-31 6.45 6.60 6.30 6.45 0.7M
2023-05-30 6.65 6.67 6.35 6.45 0.9M
2023-05-26 6.70 6.80 6.60 6.60 0.7M
2023-05-25 6.80 6.92 6.50 6.70 0.6M
2023-05-24 6.95 7.00 6.71 6.80 0.7M
2023-05-23 6.85 6.98 6.75 6.85 0.4M
2023-05-22 6.75 7.00 6.66 6.85 0.4M
2023-05-19 6.80 7.00 6.61 6.90 0.4M
2023-05-18 6.70 6.97 6.60 6.80 0.1M
2023-05-17 7.05 7.00 6.61 6.75 0.6M
2023-05-16 7.50 7.70 6.91 7.05 1.1M
2023-05-15 7.55 7.70 7.30 7.50 0.5M
2023-05-12 7.55 7.70 7.41 7.55 0.4M
2023-05-11 7.60 7.70 7.40 7.55 0.6M
2023-05-10 7.75 7.80 7.40 7.60 0.5M
2023-05-09 7.80 8.00 7.52 7.75 1.2M
2023-05-05 7.50 8.33 7.30 7.50 2.8M
2023-05-04 7.15 7.99 6.36 7.60 4.5M
2023-05-03 7.00 7.30 7.03 7.15 1.7M
2023-05-02 7.35 7.50 6.82 7.10 1.2M
2023-04-28 7.02 7.50 7.04 7.35 2.2M
2023-04-27 7.85 8.10 7.00 7.02 4.9M
2023-04-26 7.85 7.90 7.69 7.75 2.9M
2023-04-25 8.20 8.49 7.80 7.80 3.3M
2023-04-24 7.20 8.30 7.30 8.30 5.9M
2023-04-21 7.10 7.49 6.90 7.25 3.5M
2023-04-20 6.60 7.20 6.60 6.86 6.3M
2023-04-19 6.70 6.90 6.58 6.65 5.5M
2023-04-18 6.20 6.75 6.13 6.70 9.0M
2023-04-17 6.20 6.30 6.00 6.15 4.8M
2023-04-14 6.40 6.50 6.01 6.20 5.7M
2023-04-13 6.40 6.50 6.30 6.40 4.7M
2023-04-12 5.85 6.70 5.81 6.44 6.6M
2023-04-11 5.90 5.90 5.80 5.85 0.7M
2023-04-06 5.90 6.00 5.80 5.90 2.1M
2023-04-05 5.90 6.00 5.80 5.90 0.7M
2023-04-04 5.90 6.10 5.80 6.10 1.1M
2023-04-03 5.95 6.00 5.80 5.90 3.7M
2023-03-31 6.00 6.10 5.93 6.00 3.0M
2023-03-30 5.88 6.11 5.81 5.95 5.0M
2023-03-29 5.95 5.95 5.80 5.88 3.5M
2023-03-28 5.95 6.10 5.95 5.98 4.2M
2023-03-27 5.95 6.00 5.90 5.95 1.4M
2023-03-24 5.95 6.07 5.91 5.95 1.5M
2023-03-23 5.90 6.00 5.90 5.90 3.4M
2023-03-22 6.10 6.20 5.89 5.95 0.4M
2023-03-21 6.20 6.30 6.00 6.10 0.4M
2023-03-20 6.35 6.30 6.20 6.20 0.2M
2023-03-17 6.38 6.44 6.25 6.35 0.5M
2023-03-16 6.18 6.50 6.10 6.40 1.6M
2023-03-15 6.80 7.00 6.00 6.00 1.3M
2023-03-14 6.85 7.00 6.60 6.80 0.6M
2023-03-13 7.00 7.00 6.70 6.85 1.3M
2023-03-10 7.35 7.40 6.77 7.00 0.9M
2023-03-09 7.45 7.50 7.32 7.35 0.5M
2023-03-08 7.50 7.60 7.40 7.45 0.5M
2023-03-07 7.45 7.70 7.46 7.50 1.1M
2023-03-06 7.40 7.60 7.30 7.45 1.0M
2023-03-03 7.50 7.50 7.26 7.40 0.4M
2023-03-02 7.55 7.60 7.30 7.50 0.4M
2023-03-01 7.50 7.69 7.44 7.55 2.7M
2023-02-28 7.33 7.60 7.05 7.60 1.9M
2023-02-27 7.75 7.90 7.25 7.33 1.1M
2023-02-24 7.75 7.90 7.50 7.70 0.3M
2023-02-23 7.70 7.77 7.60 7.65 0.2M
2023-02-22 7.60 7.80 7.53 7.70 1.3M
2023-02-21 8.45 8.50 7.53 7.60 1.2M
2023-02-20 8.55 8.60 8.33 8.45 0.7M
2023-02-17 8.00 8.80 7.95 8.60 5.3M
2023-02-16 8.05 8.10 7.80 7.85 2.2M
2023-02-15 8.55 8.57 7.96 8.00 3.5M
2023-02-14 8.75 8.88 8.00 8.55 4.5M
2023-02-13 7.45 9.30 7.43 8.70 18.3M
2023-02-10 6.95 7.67 6.99 7.45 12.7M
2023-02-09 6.35 7.20 6.34 6.97 16.9M
2023-02-08 6.30 6.40 6.10 6.15 0.8M
2023-02-07 6.30 6.40 6.20 6.40 0.3M
2023-02-06 6.30 6.40 6.20 6.40 1.1M
2023-02-03 6.30 6.40 6.20 6.30 0.7M
2023-02-02 6.50 6.55 6.20 6.30 2.4M
2023-02-01 6.50 6.60 6.40 6.50 0.3M
2023-01-31 6.55 6.70 6.50 6.60 0.3M
2023-01-30 6.55 6.60 6.55 6.55 0.2M
2023-01-27 6.45 6.70 6.36 6.55 0.8M
2023-01-26 6.28 6.60 6.28 6.45 0.4M
2023-01-25 6.35 6.40 6.20 6.30 0.4M
2023-01-24 6.65 6.60 6.32 6.50 1.0M
2023-01-23 6.65 6.80 6.50 6.65 0.6M
2023-01-20 6.70 6.80 6.50 6.65 0.4M
2023-01-19 6.75 6.80 6.60 6.70 1.0M
2023-01-18 6.80 6.86 6.60 6.83 0.8M
2023-01-17 6.80 6.82 6.64 6.68 2.4M
2023-01-16 6.75 6.80 6.50 6.70 1.2M
2023-01-13 6.20 6.85 6.22 6.60 4.3M
2023-01-12 6.25 6.53 6.14 6.30 2.1M
2023-01-11 6.10 6.34 6.07 6.25 1.6M
2023-01-10 6.20 6.30 6.00 6.10 5.9M
2023-01-09 6.65 6.65 6.10 6.20 9.0M
2023-01-06 6.75 6.90 6.00 6.50 51.0M
2023-01-05 7.05 7.30 6.60 6.60 19.5M
2023-01-04 7.05 7.20 6.90 7.05 0.8M
2023-01-03 7.05 7.20 6.90 7.05 2.3M