Skillcast Group PLC (SKLS)

SKLS
🏛️ イギリス →
61.00
最終更新: 2025-10-01
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
2025-10-01 61.80 61.80 61.00 61.00 0.0M
2025-09-30 61.00 62.00 62.00 61.00 0.0M
2025-09-29 61.00 62.00 61.00 61.00 0.0M
2025-09-26 61.00 61.00 61.00 61.00 0.0M
2025-09-25 61.00 62.00 62.00 61.00 0.0M
2025-09-24 61.00 62.80 61.70 61.00 0.1M
2025-09-23 61.00 61.80 60.20 61.00 0.1M
2025-09-22 61.00 61.80 60.00 61.00 0.0M
2025-09-19 59.50 61.80 57.26 61.00 0.1M
2025-09-18 59.50 57.88 56.82 57.00 0.0M
2025-09-17 57.00 58.07 57.88 57.00 0.0M
2025-09-16 57.00 57.88 56.10 57.00 0.0M
2025-09-15 57.00 57.88 57.88 57.00 0.0M
2025-09-12 57.00 57.88 57.88 57.00 0.0M
2025-09-11 57.00 57.88 57.88 57.00 0.0M
2025-09-10 57.00 57.88 57.88 57.00 0.0M
2025-09-09 57.00 57.88 57.88 57.00 0.0M
2025-09-08 57.00 57.88 56.75 57.00 0.0M
2025-09-05 57.00 57.88 57.88 57.00 0.0M
2025-09-04 57.00 57.88 57.88 57.00 0.0M
2025-09-03 57.00 57.00 57.00 57.00 0.0M
2025-09-02 57.00 57.88 56.55 57.00 0.2M
2025-09-01 57.00 57.88 57.60 57.00 0.0M
2025-08-29 57.00 56.55 56.55 57.00 0.0M
2025-08-28 57.00 57.60 57.60 57.00 0.0M
2025-08-27 57.00 57.00 57.00 57.00 0.0M
2025-08-26 57.00 57.90 57.90 57.00 0.1M
2025-08-22 57.00 57.90 57.90 57.00 0.0M
2025-08-21 56.50 57.90 57.10 57.00 0.1M
2025-08-20 56.50 57.49 57.49 56.50 0.1M
2025-08-19 56.50 57.55 57.49 56.50 0.0M
2025-08-18 56.50 57.70 57.70 56.50 0.1M
2025-08-15 56.50 57.00 56.50 56.50 0.1M
2025-08-14 56.50 56.50 56.50 56.50 0.0M
2025-08-13 56.50 57.70 55.30 56.50 0.0M
2025-08-12 56.50 57.70 57.70 56.50 0.1M
2025-08-11 56.50 57.00 55.30 56.50 0.3M
2025-08-08 56.50 57.00 57.00 56.50 0.3M
2025-08-07 56.50 57.70 57.49 56.50 0.1M
2025-08-06 54.00 57.70 55.90 56.50 0.0M
2025-08-05 54.00 55.00 55.00 54.00 0.0M
2025-08-04 54.00 54.80 54.80 54.00 0.0M
2025-08-01 54.00 55.00 54.80 54.00 0.0M
2025-07-31 54.00 54.80 54.80 54.00 0.0M
2025-07-30 54.00 54.00 54.00 54.00 0.0M
2025-07-29 54.00 54.80 54.80 54.00 0.0M
2025-07-28 54.00 54.68 54.68 54.00 0.0M
2025-07-25 54.00 54.75 54.75 54.00 0.0M
2025-07-24 54.00 54.88 53.50 54.00 0.0M
2025-07-23 47.50 55.00 49.25 54.00 0.1M
2025-07-22 47.00 47.00 47.00 47.00 0.0M
2025-07-21 47.00 48.00 48.00 47.00 0.0M
2025-07-18 47.00 47.00 47.00 47.00 0.0M
2025-07-17 47.00 47.20 47.20 47.00 0.0M
2025-07-16 47.00 47.32 47.32 47.00 0.0M
2025-07-15 47.00 45.30 45.00 47.00 0.0M
2025-07-14 47.00 45.38 45.38 47.00 0.0M
2025-07-13 47.00 47.00 47.00 47.00 0.0M
2025-07-11 47.00 47.00 47.00 47.00 0.0M
2025-07-10 47.00 49.00 49.00 47.00 0.0M
2025-07-09 47.00 47.00 47.00 47.00 0.0M
2025-07-08 47.00 47.00 47.00 47.00 0.0M
2025-07-07 47.00 47.00 47.00 47.00 0.0M
2025-07-04 47.00 47.52 47.52 47.00 0.0M
2025-07-03 47.00 47.00 47.00 47.00 0.0M
2025-07-02 47.00 48.12 45.30 47.00 0.0M
2025-07-01 47.00 48.66 45.00 47.00 0.1M
2025-06-30 47.00 47.00 47.00 47.00 0.0M
2025-06-27 47.00 48.84 45.90 47.00 0.0M
2025-06-26 46.50 46.75 44.10 47.00 0.3M
2025-06-25 46.50 48.90 48.90 46.50 0.0M
2025-06-24 46.50 48.40 48.40 46.50 0.0M
2025-06-23 46.50 46.50 46.50 46.50 0.0M
2025-06-20 46.50 44.46 44.46 46.50 0.0M
2025-06-19 46.50 46.50 46.50 46.50 0.0M
2025-06-18 46.00 46.00 46.00 46.00 0.0M
2025-06-17 46.00 46.00 46.00 46.00 0.0M
2025-06-16 46.00 47.92 44.20 46.00 0.0M
2025-06-13 46.00 47.40 46.00 46.00 0.0M
2025-06-12 46.50 46.50 46.50 46.50 0.0M
2025-06-11 45.00 48.00 45.66 46.50 0.0M
2025-06-10 42.50 45.00 45.00 45.00 0.0M
2025-06-09 42.50 42.50 42.50 42.50 0.0M
2025-06-06 42.50 45.00 45.00 42.50 0.0M
2025-06-05 42.50 44.00 44.00 42.50 0.0M
2025-06-04 42.50 43.70 43.70 42.50 0.0M
2025-06-03 42.50 43.70 43.70 42.50 0.0M
2025-06-02 42.50 44.50 42.50 42.50 0.3M
2025-05-30 42.50 42.50 42.50 42.50 0.0M
2025-05-29 42.50 45.00 41.25 42.50 0.4M
2025-05-28 42.50 42.50 42.50 42.50 0.4M
2025-05-27 42.50 42.00 42.00 42.50 0.0M
2025-05-23 41.00 44.00 41.00 42.50 0.3M
2025-05-22 43.50 42.00 41.68 41.00 0.0M
2025-05-21 45.50 43.00 43.00 43.50 0.1M
2025-05-20 45.50 46.33 46.33 45.50 0.0M
2025-05-19 45.50 45.50 45.50 45.50 0.0M
2025-05-17 45.50 45.50 45.50 45.50 0.0M
2025-05-16 45.50 45.50 45.50 45.50 0.0M
2025-05-15 45.50 45.50 45.50 45.50 0.0M
2025-05-14 45.50 48.00 44.00 45.50 0.0M
2025-05-13 45.50 46.70 43.25 45.50 0.0M
2025-05-12 45.50 45.50 45.50 45.50 0.0M
2025-05-09 46.50 47.50 45.40 45.50 0.0M
2025-05-08 45.50 47.50 44.50 45.50 0.0M
2025-05-07 45.50 45.50 45.50 45.50 0.0M
2025-05-06 44.00 47.00 44.00 45.50 0.0M
2025-05-02 42.50 45.00 43.33 44.00 0.1M
2025-05-01 41.50 42.90 42.90 42.50 0.0M
2025-04-30 38.50 42.00 40.00 41.50 0.1M
2025-04-29 38.50 38.50 38.50 38.50 0.0M
2025-04-28 38.50 38.50 38.50 38.50 0.0M
2025-04-25 37.50 39.90 39.00 38.50 0.0M
2025-04-24 37.50 37.50 37.50 37.50 0.0M
2025-04-23 35.00 37.00 35.52 36.00 0.0M
2025-04-22 36.00 35.00 35.00 35.00 0.0M
2025-04-17 36.00 36.00 36.00 36.00 0.0M
2025-04-16 36.00 36.00 36.00 36.00 0.0M
2025-04-15 36.00 36.00 36.00 36.00 0.0M
2025-04-14 36.00 36.00 36.00 36.00 0.0M
2025-04-11 35.50 36.90 36.90 36.00 0.0M
2025-04-10 35.50 35.50 35.50 35.50 0.0M
2025-04-09 35.00 36.25 36.25 35.00 0.0M
2025-04-08 35.00 35.00 35.00 35.00 0.0M
2025-04-07 35.00 35.00 35.00 35.00 0.0M
2025-04-04 35.00 35.00 35.00 35.00 0.0M
2025-04-03 35.00 35.00 35.00 35.00 0.0M
2025-04-02 35.00 35.00 35.00 35.00 0.0M
2025-04-01 35.00 35.00 35.00 35.00 0.0M
2025-03-31 36.50 35.15 33.50 35.00 0.0M
2025-03-28 36.50 36.50 36.50 36.50 0.0M
2025-03-27 36.50 36.35 36.35 36.50 0.0M
2025-03-26 36.50 36.50 36.50 36.50 0.0M
2025-03-25 37.00 36.00 36.00 36.50 0.0M
2025-03-24 37.00 37.00 37.00 37.00 0.0M
2025-03-21 37.00 37.00 37.00 37.00 0.0M
2025-03-20 37.00 37.00 37.00 37.00 0.0M
2025-03-19 37.00 37.00 37.00 37.00 0.0M
2025-03-18 37.00 38.00 36.35 37.00 0.0M
2025-03-17 37.00 36.30 36.10 37.00 0.0M
2025-03-14 37.00 36.30 36.30 37.00 0.0M
2025-03-13 39.00 38.00 35.25 37.00 0.1M
2025-03-12 39.00 39.00 39.00 39.00 0.0M
2025-03-11 39.00 39.00 39.00 39.00 0.0M
2025-03-10 40.50 38.75 38.00 40.50 0.0M
2025-03-07 42.50 41.00 37.00 40.50 0.1M
2025-03-06 42.50 44.25 41.00 42.50 0.0M
2025-03-05 42.50 45.00 40.68 42.50 0.1M
2025-03-04 42.50 41.00 41.00 42.50 0.0M
2025-03-03 42.50 42.00 42.00 42.50 0.0M
2025-02-28 42.50 42.50 42.50 42.50 0.0M
2025-02-27 42.50 42.50 42.50 42.50 0.0M
2025-02-26 42.50 42.50 42.50 42.50 0.0M
2025-02-25 41.50 41.50 41.50 41.50 0.0M
2025-02-24 42.50 40.00 40.00 41.50 0.0M
2025-02-21 42.50 42.50 42.50 42.50 0.0M
2025-02-20 42.50 44.50 44.50 42.50 0.0M
2025-02-19 42.50 42.50 42.50 42.50 0.0M
2025-02-18 42.50 42.50 42.50 42.50 0.0M
2025-02-17 42.50 40.33 40.33 42.50 0.0M
2025-02-14 42.50 43.75 43.75 42.50 0.0M
2025-02-13 42.50 40.25 40.25 42.50 0.0M
2025-02-12 42.50 42.40 42.40 42.50 0.0M
2025-02-11 42.50 42.40 42.40 42.50 0.0M
2025-02-10 42.50 42.50 42.50 42.50 0.0M
2025-02-07 42.50 42.50 42.50 42.50 0.0M
2025-02-06 42.50 42.50 42.50 42.50 0.0M
2025-02-05 42.50 42.40 40.25 42.50 0.0M
2025-02-04 42.50 42.50 42.50 42.50 0.0M
2025-02-03 42.50 42.50 42.50 42.50 0.0M
2025-01-31 42.50 42.50 42.50 42.50 0.0M
2025-01-30 42.50 42.50 42.50 42.50 0.0M
2025-01-29 42.50 42.90 40.25 42.50 0.0M
2025-01-28 42.50 42.50 42.50 42.50 0.0M
2025-01-27 42.50 42.90 42.10 42.50 0.0M
2025-01-24 42.50 40.06 40.00 42.50 0.2M
2025-01-23 41.50 44.70 40.00 42.50 0.0M
2025-01-22 41.50 41.50 41.50 41.50 0.0M
2025-01-21 41.50 38.14 38.14 41.50 0.0M
2025-01-20 41.50 41.36 41.36 41.50 0.0M
2025-01-17 41.50 38.35 38.35 41.50 0.0M
2025-01-16 41.50 41.50 41.50 41.50 0.0M
2025-01-15 39.00 39.75 39.75 41.50 0.0M
2025-01-14 39.00 39.00 39.00 39.00 0.0M
2025-01-13 42.00 39.00 39.00 39.00 0.0M
2025-01-10 42.00 42.00 42.00 42.00 0.0M
2025-01-09 42.00 42.00 42.00 42.00 0.0M
2025-01-08 42.00 42.00 42.00 42.00 0.0M
2025-01-07 42.00 42.00 42.00 42.00 0.0M
2025-01-06 42.00 42.00 42.00 42.00 0.0M
2025-01-03 42.00 42.00 42.00 42.00 0.0M
2025-01-02 42.00 42.00 42.00 42.00 0.0M