Silence Therapeutics PLC (SLN)

SLN
🏛️ アメリカ →
5.54
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 17.20 18.59 16.90 17.37 0.0M
2023-12-28 18.50 18.95 17.00 17.02 0.1M
2023-12-27 17.00 18.44 16.77 17.67 0.0M
2023-12-26 16.55 16.99 16.20 16.99 0.0M
2023-12-22 16.68 16.99 16.29 16.29 0.0M
2023-12-21 16.29 16.75 16.21 16.65 0.0M
2023-12-20 16.75 17.00 16.28 16.28 0.0M
2023-12-19 17.16 17.16 16.38 16.75 0.0M
2023-12-18 16.20 17.04 16.20 16.96 0.0M
2023-12-15 15.46 16.50 13.65 16.03 0.1M
2023-12-14 14.72 16.48 14.72 15.72 0.0M
2023-12-13 15.15 15.44 12.81 15.00 0.2M
2023-12-12 14.76 15.60 14.54 15.43 0.4M
2023-12-11 14.40 15.04 14.20 14.75 0.1M
2023-12-08 14.37 15.42 14.30 14.50 0.6M
2023-12-07 14.75 14.98 14.20 14.58 0.1M
2023-12-06 14.00 14.89 14.00 14.27 0.0M
2023-12-05 13.94 14.64 13.56 14.05 0.1M
2023-12-04 13.64 14.09 13.42 13.78 0.0M
2023-12-01 13.22 14.00 13.00 13.55 0.1M
2023-11-30 12.95 13.48 12.51 12.87 0.1M
2023-11-29 12.72 12.98 12.48 12.86 0.0M
2023-11-28 12.00 12.69 11.80 12.68 0.1M
2023-11-27 11.45 12.49 11.20 12.07 0.1M
2023-11-24 11.51 12.40 11.10 11.76 0.1M
2023-11-22 10.90 11.68 10.90 11.55 0.0M
2023-11-21 9.75 10.90 9.75 10.76 0.1M
2023-11-20 9.56 10.31 9.22 9.91 0.1M
2023-11-17 9.11 9.88 8.94 9.10 0.6M
2023-11-16 9.21 9.82 9.21 9.30 0.0M
2023-11-15 9.46 9.69 9.30 9.42 0.0M
2023-11-14 9.10 9.80 9.10 9.22 0.0M
2023-11-13 9.35 9.35 9.01 9.01 0.0M
2023-11-10 9.67 10.24 9.20 9.20 0.1M
2023-11-09 10.08 10.58 10.00 10.00 0.0M
2023-11-08 10.01 10.37 9.82 10.24 0.0M
2023-11-07 9.78 10.50 8.87 9.80 0.0M
2023-11-06 9.10 10.34 8.87 10.09 0.0M
2023-11-03 9.20 9.58 8.69 9.20 0.0M
2023-11-02 8.30 9.29 8.20 9.20 0.0M
2023-11-01 7.13 9.23 7.00 8.66 0.1M
2023-10-31 7.30 7.30 6.51 6.70 0.0M
2023-10-30 7.30 7.48 7.00 7.00 0.0M
2023-10-27 7.30 7.30 7.00 7.12 0.0M
2023-10-26 7.14 7.20 7.00 7.03 0.0M
2023-10-25 6.85 7.26 6.85 7.26 0.0M
2023-10-24 7.00 7.31 6.76 6.94 0.0M
2023-10-23 7.31 7.31 6.75 6.76 0.0M
2023-10-20 7.24 7.56 7.00 7.13 0.0M
2023-10-19 8.02 8.34 7.01 7.38 0.0M
2023-10-18 7.40 8.20 7.40 7.81 0.0M
2023-10-17 7.86 8.98 7.86 8.30 0.0M
2023-10-16 7.68 8.41 7.57 8.04 0.0M
2023-10-13 8.43 8.43 6.15 7.76 0.1M
2023-10-12 8.50 8.51 7.77 8.29 0.0M
2023-10-11 9.40 9.40 8.60 8.60 0.0M
2023-10-10 9.80 9.80 9.20 9.44 0.0M
2023-10-09 9.25 9.40 9.25 9.34 0.0M
2023-10-06 9.20 9.51 9.20 9.40 0.0M
2023-10-05 9.54 9.54 9.24 9.24 0.0M
2023-10-04 9.41 9.42 9.11 9.11 0.0M
2023-10-03 9.60 9.80 9.00 9.06 0.0M
2023-10-02 9.95 9.95 9.20 9.20 0.0M
2023-09-29 10.14 10.14 9.67 9.82 0.0M
2023-09-28 9.72 9.87 9.55 9.76 0.0M
2023-09-27 9.84 10.08 9.70 9.70 0.0M
2023-09-26 10.17 10.60 9.65 9.97 0.0M
2023-09-25 10.73 10.73 9.91 9.91 0.0M
2023-09-22 9.50 10.75 9.50 10.74 0.0M
2023-09-21 10.72 10.79 10.40 10.40 0.0M
2023-09-20 10.53 10.95 10.26 10.70 0.0M
2023-09-19 9.70 10.59 9.52 10.59 0.0M
2023-09-18 9.75 10.27 9.71 9.73 0.0M
2023-09-15 10.05 10.26 9.72 9.95 0.0M
2023-09-14 9.96 10.26 9.35 9.98 0.0M
2023-09-13 9.11 9.90 9.11 9.87 0.0M
2023-09-12 8.79 9.42 8.79 9.35 0.0M
2023-09-11 8.54 8.96 8.50 8.96 0.0M
2023-09-08 8.33 8.91 8.20 8.45 0.0M
2023-09-07 8.10 8.55 6.31 8.50 0.1M
2023-09-06 8.77 9.11 8.07 8.10 0.0M
2023-09-05 8.27 9.05 8.27 8.59 0.0M
2023-09-01 8.90 8.99 8.05 8.50 0.1M
2023-08-31 9.20 9.20 8.50 8.90 2.0M
2023-08-30 9.20 9.20 8.68 8.97 0.0M
2023-08-29 8.56 9.19 8.47 9.19 0.0M
2023-08-28 9.15 9.24 8.10 8.47 0.0M
2023-08-25 8.99 9.39 8.60 9.21 0.1M
2023-08-24 8.41 9.25 8.12 8.61 0.2M
2023-08-23 7.56 8.75 7.14 8.49 0.2M
2023-08-22 7.07 7.47 6.83 7.47 0.1M
2023-08-21 6.96 7.00 6.48 6.99 0.0M
2023-08-18 6.70 7.00 6.63 6.99 0.0M
2023-08-17 6.50 7.05 6.29 6.81 0.0M
2023-08-16 6.05 6.50 5.90 6.50 0.0M
2023-08-15 6.12 6.27 5.95 6.12 0.0M
2023-08-14 5.91 6.13 5.90 6.11 0.0M
2023-08-11 5.98 5.98 5.62 5.96 0.0M
2023-08-10 5.75 6.05 5.66 6.00 0.0M
2023-08-09 5.62 5.84 5.54 5.57 0.0M
2023-08-08 5.73 5.86 5.31 5.67 0.0M
2023-08-07 5.58 5.83 5.40 5.53 0.0M
2023-08-04 6.45 6.65 5.61 5.64 0.1M
2023-08-03 5.41 7.11 5.41 6.69 0.1M
2023-08-02 5.20 6.23 4.88 5.42 0.1M
2023-08-01 5.85 5.98 5.20 5.20 0.1M
2023-07-31 5.48 6.09 5.21 5.96 0.1M
2023-07-28 5.40 5.69 5.13 5.50 0.1M
2023-07-27 5.50 5.52 5.28 5.38 0.0M
2023-07-26 5.14 5.38 5.10 5.36 0.0M
2023-07-25 5.29 5.29 4.84 5.07 0.0M
2023-07-24 5.74 5.74 5.15 5.29 0.0M
2023-07-21 5.32 5.71 5.09 5.56 0.0M
2023-07-20 5.19 5.35 5.02 5.34 0.0M
2023-07-19 5.80 6.09 5.02 5.14 0.1M
2023-07-18 5.95 6.62 5.80 5.80 0.0M
2023-07-17 5.99 6.48 5.80 5.87 0.0M
2023-07-14 5.85 6.28 5.80 5.80 0.0M
2023-07-13 6.06 6.67 5.83 5.97 0.0M
2023-07-12 5.86 6.25 5.86 6.09 0.0M
2023-07-11 5.92 5.99 5.75 5.84 0.0M
2023-07-10 5.57 6.00 5.57 5.98 0.0M
2023-07-07 5.21 5.74 5.10 5.73 0.0M
2023-07-06 5.89 5.89 5.13 5.26 0.1M
2023-07-05 5.85 5.99 5.53 5.96 0.0M
2023-07-03 5.50 6.19 5.50 5.95 0.0M
2023-06-30 6.05 6.40 5.45 5.50 0.1M
2023-06-29 6.50 6.70 5.80 5.81 0.1M
2023-06-28 6.49 6.57 6.25 6.36 0.0M
2023-06-27 6.37 6.69 6.37 6.50 0.0M
2023-06-26 6.71 6.90 6.31 6.50 0.0M
2023-06-23 6.80 7.03 6.30 6.65 0.0M
2023-06-22 7.50 7.50 6.81 7.07 0.1M
2023-06-21 6.65 7.84 6.53 7.44 0.0M
2023-06-20 6.57 6.79 5.96 6.78 0.0M
2023-06-16 6.00 6.75 5.90 6.64 0.0M
2023-06-15 5.85 6.33 5.80 6.10 0.3M
2023-06-14 5.89 6.18 5.81 5.97 0.0M
2023-06-13 5.99 6.11 5.78 5.95 0.4M
2023-06-12 5.68 6.10 5.68 5.76 0.4M
2023-06-09 5.83 6.22 5.58 5.92 0.2M
2023-06-08 5.55 6.06 5.42 5.80 0.0M
2023-06-07 5.38 5.70 5.38 5.70 0.1M
2023-06-06 5.30 5.50 5.29 5.34 0.0M
2023-06-05 5.60 5.73 5.25 5.29 0.0M
2023-06-02 5.81 5.81 5.20 5.40 0.0M
2023-06-01 5.50 5.84 5.37 5.71 0.1M
2023-05-31 5.82 5.95 5.30 5.31 0.0M
2023-05-30 5.91 6.10 5.76 5.81 0.0M
2023-05-26 5.94 6.06 5.72 5.72 0.1M
2023-05-25 5.85 6.14 5.70 5.97 0.1M
2023-05-24 6.14 6.14 5.77 5.80 0.1M
2023-05-23 5.91 6.27 5.85 6.04 0.1M
2023-05-22 5.75 6.17 5.75 6.00 0.1M
2023-05-19 6.28 6.30 5.68 5.98 0.1M
2023-05-18 5.60 8.35 5.50 6.03 0.7M
2023-05-17 5.95 6.44 5.21 5.45 0.1M
2023-05-16 5.85 6.24 5.61 5.96 0.0M
2023-05-15 6.03 6.16 5.76 5.87 0.0M
2023-05-12 6.11 6.39 5.71 5.76 0.0M
2023-05-11 6.09 6.16 6.05 6.16 0.0M
2023-05-10 6.52 6.88 5.75 6.17 0.1M
2023-05-09 6.55 6.75 6.40 6.54 0.0M
2023-05-08 6.82 7.60 6.39 6.45 0.1M
2023-05-05 6.33 6.69 6.20 6.35 0.0M
2023-05-04 6.22 6.90 6.00 6.18 0.1M
2023-05-03 6.56 6.56 5.93 6.23 0.0M
2023-05-02 7.00 7.29 6.50 6.65 0.0M
2023-05-01 6.89 7.00 6.32 6.76 0.0M
2023-04-28 6.61 7.52 6.01 6.70 0.1M
2023-04-27 5.00 7.24 4.90 6.57 0.1M
2023-04-26 4.69 5.02 4.60 4.90 0.2M
2023-04-25 4.58 4.78 4.55 4.61 0.0M
2023-04-24 5.35 5.73 4.58 4.61 0.1M
2023-04-21 5.79 5.90 5.30 5.33 0.1M
2023-04-20 6.47 6.94 5.76 5.90 0.0M
2023-04-19 6.21 6.72 6.20 6.62 0.0M
2023-04-18 5.75 6.44 5.75 6.23 0.0M
2023-04-17 6.00 6.27 5.65 5.80 0.6M
2023-04-14 6.00 6.32 6.00 6.20 0.6M
2023-04-13 5.71 6.60 5.71 6.13 0.0M
2023-04-12 6.16 6.20 5.54 5.80 0.1M
2023-04-11 6.28 6.32 6.11 6.15 0.0M
2023-04-10 6.67 6.67 6.08 6.16 0.0M
2023-04-06 6.20 6.33 6.06 6.33 0.0M
2023-04-05 6.08 6.54 6.08 6.21 0.0M
2023-04-04 6.23 6.40 6.01 6.09 0.0M
2023-04-03 6.11 6.69 6.07 6.20 0.0M
2023-03-31 6.45 6.65 6.05 6.20 0.0M
2023-03-30 6.33 6.94 6.01 6.30 0.0M
2023-03-29 8.17 8.17 6.21 6.40 0.1M
2023-03-28 8.21 8.43 8.21 8.31 0.0M
2023-03-27 9.00 9.10 8.25 8.30 0.0M
2023-03-24 8.97 9.30 8.94 9.19 0.0M
2023-03-23 9.20 9.27 8.85 8.99 0.0M
2023-03-22 9.15 9.26 8.80 8.87 0.0M
2023-03-21 9.00 9.22 8.76 8.96 0.0M
2023-03-20 8.62 9.25 8.51 9.02 0.0M
2023-03-17 8.91 9.12 8.66 8.70 0.0M
2023-03-16 9.60 9.60 8.80 8.99 0.1M
2023-03-15 12.00 12.00 9.04 9.16 0.0M
2023-03-14 10.15 10.97 9.33 9.66 0.0M
2023-03-13 9.14 10.51 8.33 9.95 0.0M
2023-03-10 9.51 10.27 9.00 9.20 0.0M
2023-03-09 9.95 10.90 9.12 9.56 0.1M
2023-03-08 10.08 10.53 9.80 9.90 0.1M
2023-03-07 10.54 11.73 10.00 10.09 0.0M
2023-03-06 11.10 11.83 10.06 10.64 0.1M
2023-03-03 10.19 11.33 10.19 11.16 0.1M
2023-03-02 11.48 11.96 9.45 10.21 0.2M
2023-03-01 11.73 12.38 11.56 11.68 0.1M
2023-02-28 11.81 12.30 11.60 11.72 0.1M
2023-02-27 12.64 12.80 11.66 11.81 0.1M
2023-02-24 12.38 13.34 12.34 12.49 0.1M
2023-02-23 12.83 12.90 12.17 12.53 0.0M
2023-02-22 12.59 12.65 12.20 12.41 0.0M
2023-02-21 12.70 12.94 12.40 12.40 0.0M
2023-02-17 12.83 12.92 12.50 12.72 0.0M
2023-02-16 12.85 12.99 12.70 12.80 0.1M
2023-02-15 13.35 13.40 12.59 12.93 0.1M
2023-02-14 12.77 13.55 12.34 13.29 0.0M
2023-02-13 13.05 14.95 12.75 12.77 0.2M
2023-02-10 12.90 13.10 12.87 13.10 0.0M
2023-02-09 13.00 13.65 12.73 12.81 0.0M
2023-02-08 12.86 13.60 12.86 12.98 0.0M
2023-02-07 13.00 14.00 12.62 12.97 0.0M
2023-02-06 13.09 13.38 12.70 12.98 0.0M
2023-02-03 12.75 13.51 12.75 12.99 0.1M
2023-02-02 13.19 13.40 12.82 12.83 0.0M
2023-02-01 12.80 13.62 12.48 13.49 0.0M
2023-01-31 12.39 13.25 12.39 13.00 0.0M
2023-01-30 12.61 13.30 12.61 12.73 0.0M
2023-01-27 12.51 13.81 12.51 13.50 0.0M
2023-01-26 12.85 13.72 12.41 12.98 0.0M
2023-01-25 12.57 13.50 12.43 12.94 0.0M
2023-01-24 12.90 13.35 12.02 13.02 0.0M
2023-01-23 13.15 13.95 12.91 13.44 0.0M
2023-01-20 13.45 13.88 13.15 13.20 0.0M
2023-01-19 13.12 13.40 13.08 13.20 0.0M
2023-01-18 13.45 13.75 13.02 13.02 0.0M
2023-01-17 14.44 14.50 13.30 13.50 0.0M
2023-01-13 14.20 14.94 13.04 14.24 0.1M
2023-01-12 15.00 15.97 14.20 14.56 0.0M
2023-01-11 15.42 15.68 14.60 14.81 0.0M
2023-01-10 15.99 16.00 15.06 15.60 0.0M
2023-01-09 14.76 16.39 14.70 15.61 0.0M
2023-01-06 14.54 15.70 14.50 14.76 0.0M
2023-01-05 15.78 16.51 14.74 15.38 0.1M
2023-01-04 14.50 16.07 13.75 15.41 0.0M
2023-01-03 15.00 15.59 14.42 14.69 0.0M