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
2024-12-31 42.00 41.80 41.80 42.00 0.0M
2024-12-30 42.00 41.88 39.30 42.00 0.0M
2024-12-27 42.50 40.00 38.11 42.00 0.0M
2024-12-24 42.50 42.50 42.50 42.50 0.0M
2024-12-23 42.50 42.50 42.50 42.50 0.0M
2024-12-20 42.50 42.50 42.50 42.50 0.0M
2024-12-19 42.50 40.10 40.10 42.50 0.0M
2024-12-18 42.50 42.22 40.00 42.50 0.0M
2024-12-17 42.50 42.50 42.50 42.50 0.0M
2024-12-16 42.50 42.50 42.50 42.50 0.0M
2024-12-13 42.50 42.50 42.50 42.50 0.0M
2024-12-12 42.50 44.75 44.75 42.50 0.0M
2024-12-11 42.50 42.50 42.50 42.50 0.0M
2024-12-10 42.50 41.40 41.40 41.40 0.0M
2024-12-09 42.50 42.50 42.50 42.50 0.0M
2024-12-06 42.50 42.50 42.50 42.50 0.0M
2024-12-05 42.50 42.50 42.50 42.50 0.0M
2024-12-04 42.50 42.50 42.50 42.50 0.0M
2024-12-03 42.50 40.25 40.25 42.50 0.0M
2024-12-02 42.50 42.50 42.50 42.50 0.0M
2024-11-29 42.50 42.50 42.50 42.50 0.0M
2024-11-28 42.50 42.50 42.50 42.50 0.0M
2024-11-27 43.00 40.00 40.00 42.50 0.0M
2024-11-26 43.00 40.01 40.00 43.00 0.1M
2024-11-25 43.00 43.00 43.00 43.00 0.2M
2024-11-22 43.00 43.00 43.00 43.00 0.0M
2024-11-21 43.00 43.00 43.00 43.00 0.0M
2024-11-20 43.00 43.00 43.00 43.00 0.0M
2024-11-19 43.00 42.88 40.30 43.00 0.0M
2024-11-18 43.00 43.00 43.00 43.00 0.0M
2024-11-15 43.00 43.00 43.00 43.00 0.0M
2024-11-14 43.00 43.00 43.00 43.00 0.0M
2024-11-13 44.50 42.00 40.30 43.00 0.0M
2024-11-12 44.50 44.40 44.40 44.50 0.0M
2024-11-11 42.50 44.50 40.25 44.50 0.0M
2024-11-08 42.50 41.40 41.40 41.40 0.0M
2024-11-07 42.50 43.90 43.90 42.50 0.0M
2024-11-06 45.00 42.00 40.00 42.50 0.0M
2024-11-05 46.50 43.18 42.30 45.00 0.0M
2024-11-04 46.50 46.50 46.50 46.50 0.0M
2024-11-01 46.50 45.15 45.15 46.50 0.0M
2024-10-31 46.50 46.50 46.50 46.50 0.0M
2024-10-30 46.50 46.50 46.50 46.50 0.0M
2024-10-29 46.50 46.82 45.15 46.50 0.0M
2024-10-28 46.50 46.50 46.50 46.50 0.0M
2024-10-25 46.50 46.50 46.50 46.50 0.0M
2024-10-24 46.50 46.50 46.50 46.50 0.0M
2024-10-23 46.50 46.50 46.50 46.50 0.0M
2024-10-22 46.50 46.50 46.50 46.50 0.0M
2024-10-21 46.50 44.30 44.30 46.50 0.0M
2024-10-18 46.50 46.50 46.50 46.50 0.0M
2024-10-17 46.50 46.50 46.50 46.50 0.0M
2024-10-16 46.50 46.50 46.50 46.50 0.0M
2024-10-15 46.50 46.50 46.50 46.50 0.0M
2024-10-14 46.50 46.50 46.50 46.50 0.0M
2024-10-11 46.50 46.50 46.50 46.50 0.0M
2024-10-10 46.50 46.50 46.50 46.50 0.0M
2024-10-09 46.50 46.50 46.50 46.50 0.0M
2024-10-08 46.50 46.50 46.50 46.50 0.0M
2024-10-07 46.50 45.15 45.15 46.50 0.0M
2024-10-04 46.50 46.50 46.50 46.50 0.0M
2024-10-03 46.50 46.50 46.50 46.50 0.0M
2024-10-02 46.50 46.50 46.50 46.50 0.0M
2024-10-01 46.50 46.50 46.50 46.50 0.0M
2024-09-30 46.50 47.50 45.15 46.50 0.0M
2024-09-27 46.50 47.50 47.50 46.50 0.0M
2024-09-26 46.50 47.50 47.50 46.50 0.0M
2024-09-25 47.50 48.75 45.00 46.50 0.0M
2024-09-24 47.50 47.50 47.50 47.50 0.0M
2024-09-23 48.00 45.30 45.30 47.50 0.0M
2024-09-20 48.00 48.00 48.00 48.00 0.0M
2024-09-19 49.00 46.00 46.00 48.00 0.0M
2024-09-18 49.00 49.00 49.00 49.00 0.0M
2024-09-17 49.00 49.00 49.00 49.00 0.0M
2024-09-16 49.00 47.55 47.55 49.00 0.0M
2024-09-13 49.00 49.00 49.00 49.00 0.0M
2024-09-12 49.00 49.00 49.00 49.00 0.0M
2024-09-11 51.00 51.75 50.21 49.00 0.0M
2024-09-10 51.00 51.00 51.00 51.00 0.0M
2024-09-09 49.50 49.50 49.50 49.50 0.0M
2024-09-06 49.50 49.50 49.50 49.50 0.0M
2024-09-05 49.50 50.38 50.38 49.50 0.0M
2024-09-04 49.50 47.78 47.10 49.50 0.0M
2024-09-03 48.00 54.00 47.78 49.50 0.1M
2024-09-02 41.00 48.00 43.00 48.00 0.1M
2024-08-30 41.00 40.70 40.70 41.00 0.0M
2024-08-29 41.00 41.00 41.00 41.00 0.0M
2024-08-28 41.00 40.70 40.70 41.00 0.0M
2024-08-27 41.00 40.60 40.60 41.00 0.0M
2024-08-23 41.00 40.50 40.15 41.00 0.0M
2024-08-22 40.00 42.00 39.10 41.00 0.0M
2024-08-21 39.00 39.90 39.90 40.00 0.0M
2024-08-20 39.00 40.00 39.00 39.00 0.0M
2024-08-19 39.00 38.60 38.60 39.00 0.0M
2024-08-16 39.00 38.75 38.60 39.00 0.0M
2024-08-15 39.00 39.00 39.00 39.00 0.0M
2024-08-14 39.00 38.13 38.13 39.00 0.0M
2024-08-13 39.00 39.90 39.90 39.00 0.0M
2024-08-12 39.00 39.00 39.00 39.00 0.0M
2024-08-09 39.00 39.00 39.00 39.00 0.0M
2024-08-08 39.00 38.60 38.60 39.00 0.0M
2024-08-07 39.00 39.00 39.00 39.00 0.0M
2024-08-06 39.00 39.90 39.90 39.00 0.0M
2024-08-05 39.00 40.00 40.00 39.00 0.0M
2024-08-02 39.50 39.50 39.50 39.50 0.0M
2024-08-01 39.50 39.95 39.50 39.50 0.0M
2024-07-31 40.50 39.98 39.30 39.50 0.0M
2024-07-30 40.50 40.50 40.50 40.50 0.0M
2024-07-29 40.50 41.79 41.75 40.50 0.0M
2024-07-26 40.50 40.50 40.50 40.50 0.0M
2024-07-25 41.00 42.00 39.60 40.50 0.0M
2024-07-24 39.50 39.50 39.50 39.50 0.0M
2024-07-23 39.50 39.50 39.50 39.50 0.0M
2024-07-22 39.50 39.90 39.60 39.50 0.0M
2024-07-19 40.50 41.00 41.00 39.50 0.0M
2024-07-18 39.00 39.00 39.00 39.00 0.0M
2024-07-17 39.00 39.00 39.00 39.00 0.0M
2024-07-16 39.00 39.00 39.00 39.00 0.0M
2024-07-15 39.00 39.00 39.00 39.00 0.0M
2024-07-12 39.00 40.00 40.00 39.00 0.0M
2024-07-11 39.00 39.00 39.00 39.00 0.0M
2024-07-10 39.00 40.00 40.00 39.00 0.0M
2024-07-09 39.00 39.98 39.98 39.00 0.0M
2024-07-08 38.50 39.70 38.44 39.00 0.0M
2024-07-05 38.50 39.70 39.70 38.50 0.0M
2024-07-04 38.50 38.50 38.50 38.50 0.0M
2024-07-03 37.50 39.50 39.50 38.50 0.0M
2024-07-02 35.50 38.30 37.97 37.50 0.0M
2024-07-01 35.50 35.50 35.50 35.50 0.0M
2024-06-29 35.50 35.50 35.50 35.50 0.0M
2024-06-28 35.50 35.50 35.50 35.50 0.0M
2024-06-27 35.50 36.94 36.94 35.50 0.0M
2024-06-26 35.50 36.94 36.94 35.50 0.0M
2024-06-25 35.50 35.50 35.50 35.50 0.0M
2024-06-24 35.50 35.50 35.50 35.50 0.0M
2024-06-23 35.50 35.50 35.50 35.50 0.0M
2024-06-21 35.50 35.50 35.50 35.50 0.0M
2024-06-20 35.50 35.50 35.50 35.50 0.0M
2024-06-19 35.50 34.75 34.75 35.50 0.0M
2024-06-18 35.50 34.75 34.75 35.50 0.0M
2024-06-17 35.50 35.50 35.50 35.50 0.0M
2024-06-15 35.50 35.50 35.50 35.50 0.0M
2024-06-14 35.50 35.50 35.50 35.50 0.0M
2024-06-13 35.50 34.75 34.75 35.50 0.0M
2024-06-12 35.50 35.50 35.50 35.50 0.0M
2024-06-11 35.50 36.94 36.94 35.50 0.0M
2024-06-10 35.50 35.50 35.50 35.50 0.0M
2024-06-07 34.00 36.78 36.78 34.50 0.0M
2024-06-06 33.00 35.00 34.00 34.00 0.0M
2024-06-05 32.50 32.80 32.80 33.00 0.0M
2024-06-04 32.50 33.00 32.02 32.50 0.0M
2024-06-03 32.50 32.50 32.50 32.50 0.0M
2024-05-31 32.50 32.80 32.80 32.50 0.0M
2024-05-30 32.50 32.80 32.80 32.50 0.0M
2024-05-29 32.50 32.50 32.50 32.50 0.0M
2024-05-28 32.50 32.48 32.48 32.50 0.0M
2024-05-24 32.50 32.50 32.50 32.50 0.0M
2024-05-23 32.50 32.50 32.50 32.50 0.0M
2024-05-22 32.50 32.50 32.50 32.50 0.0M
2024-05-21 32.50 32.50 32.50 32.50 0.0M
2024-05-20 32.50 32.02 32.02 32.50 0.0M
2024-05-17 34.00 33.00 31.85 32.50 0.0M
2024-05-16 34.00 34.00 34.00 34.00 0.0M
2024-05-15 34.00 34.00 34.00 34.00 0.0M
2024-05-14 34.00 34.60 34.60 34.00 0.0M
2024-05-13 34.00 34.16 34.16 34.00 0.0M
2024-05-11 34.00 34.00 34.00 34.00 0.0M
2024-05-10 34.00 34.00 34.00 34.00 0.0M
2024-05-09 34.00 34.50 33.10 34.00 0.0M
2024-05-08 34.00 34.50 34.50 34.00 0.0M
2024-05-07 35.00 33.33 33.00 34.00 0.0M
2024-05-03 35.00 36.00 33.08 35.00 0.0M
2024-05-02 35.50 33.25 33.08 35.00 0.0M
2024-05-01 37.50 36.02 35.73 36.00 0.0M
2024-04-30 38.50 37.06 37.00 37.50 0.0M
2024-04-29 38.50 39.20 39.20 38.50 0.0M
2024-04-26 40.00 39.40 37.00 38.50 0.1M
2024-04-25 38.50 41.00 37.00 37.00 0.0M
2024-04-24 38.50 39.50 39.50 38.50 0.0M
2024-04-23 38.50 37.16 37.15 38.50 0.0M
2024-04-22 38.50 39.94 37.00 38.50 0.0M
2024-04-19 32.50 41.00 33.00 38.50 0.1M
2024-04-18 31.00 32.20 32.00 32.50 0.0M
2024-04-17 31.00 31.00 31.00 31.00 0.0M
2024-04-16 30.50 32.50 31.00 31.00 0.0M
2024-04-15 30.50 30.50 30.50 30.50 0.0M
2024-04-12 30.50 30.50 30.50 30.50 0.0M
2024-04-11 30.50 30.50 30.50 30.50 0.0M
2024-04-10 30.00 29.40 29.40 30.00 0.0M
2024-04-09 30.00 29.40 29.40 30.00 0.0M
2024-04-08 29.50 28.70 28.70 30.00 0.0M
2024-04-05 29.50 29.50 29.50 29.50 0.0M
2024-04-04 29.50 29.50 29.50 29.50 0.0M
2024-04-03 29.50 29.50 29.50 29.50 0.0M
2024-04-02 29.50 30.97 30.97 29.50 0.0M
2024-03-28 29.50 29.50 29.50 29.50 0.0M
2024-03-27 29.50 29.50 29.50 29.50 0.0M
2024-03-26 29.50 28.70 28.70 29.50 0.0M
2024-03-25 29.50 29.50 29.50 29.50 0.0M
2024-03-22 29.50 29.50 29.50 29.50 0.0M
2024-03-21 29.50 29.50 29.50 29.50 0.0M
2024-03-20 29.50 28.70 28.70 29.50 0.0M
2024-03-19 29.50 29.50 29.50 29.50 0.0M
2024-03-18 29.50 29.00 28.70 29.50 0.0M
2024-03-17 29.50 29.50 29.50 29.50 0.0M
2024-03-15 29.50 29.50 29.50 29.50 0.0M
2024-03-14 29.50 29.50 29.50 29.50 0.0M
2024-03-13 29.50 29.00 29.00 29.50 0.0M
2024-03-12 29.50 28.60 28.60 29.50 0.0M
2024-03-11 29.50 30.97 30.97 29.50 0.0M
2024-03-08 29.50 30.94 28.60 29.50 0.0M
2024-03-07 29.50 28.60 28.60 29.50 0.0M
2024-03-06 29.50 29.50 29.50 29.50 0.0M
2024-03-05 29.50 29.50 29.50 29.50 0.0M
2024-03-04 29.50 29.50 29.50 29.50 0.0M
2024-03-01 29.50 29.50 29.50 29.50 0.0M
2024-02-29 29.50 29.50 29.50 29.50 0.0M
2024-02-28 29.50 30.94 30.94 29.50 0.0M
2024-02-27 29.50 28.60 28.60 29.50 0.0M
2024-02-26 29.50 29.50 29.50 29.50 0.0M
2024-02-23 29.50 28.60 28.60 29.50 0.0M
2024-02-22 29.50 30.94 30.94 29.50 0.0M
2024-02-21 29.50 29.50 29.50 29.50 0.0M
2024-02-20 29.50 29.50 29.50 29.50 0.0M
2024-02-19 29.50 29.50 29.50 29.50 0.0M
2024-02-16 29.50 29.50 29.50 29.50 0.0M
2024-02-15 29.50 30.94 28.60 29.50 0.0M
2024-02-14 29.50 30.94 30.94 29.50 0.0M
2024-02-13 29.50 30.94 29.10 29.50 0.1M
2024-02-12 29.50 30.94 30.94 29.50 0.0M
2024-02-09 29.50 30.94 28.60 29.50 0.0M
2024-02-08 29.50 29.50 29.50 29.50 0.0M
2024-02-07 29.50 29.50 29.50 29.50 0.0M
2024-02-06 29.50 29.50 29.50 29.50 0.0M
2024-02-05 29.00 30.92 27.85 29.00 0.0M
2024-02-02 29.00 27.85 27.80 29.00 0.0M
2024-02-01 28.00 30.00 27.52 29.00 0.0M
2024-01-31 27.00 30.00 26.25 28.00 0.3M
2024-01-30 26.50 26.50 26.50 26.50 0.0M
2024-01-29 26.50 26.50 26.50 26.50 0.0M
2024-01-26 26.50 26.98 26.50 26.50 0.0M
2024-01-25 26.50 27.00 27.00 26.50 0.0M
2024-01-24 27.00 27.00 27.00 27.00 0.0M
2024-01-23 27.00 26.50 26.50 26.50 0.0M
2024-01-22 27.50 28.94 27.35 27.00 0.1M
2024-01-19 26.50 28.60 28.60 27.00 0.0M
2024-01-18 26.50 27.94 27.94 26.50 0.0M
2024-01-17 26.50 27.00 27.00 27.00 0.0M
2024-01-16 26.50 25.30 25.30 26.50 0.0M
2024-01-15 26.50 25.30 25.30 26.50 0.0M
2024-01-12 26.50 27.94 27.94 26.50 0.0M
2024-01-11 26.50 26.50 26.50 26.50 0.0M
2024-01-10 26.50 27.94 25.30 26.50 0.0M
2024-01-09 26.50 27.94 27.94 26.50 0.0M
2024-01-08 26.50 27.78 26.10 26.50 0.1M
2024-01-05 26.50 27.94 27.92 26.50 0.0M
2024-01-04 26.50 26.50 26.50 26.50 0.0M
2024-01-03 26.50 27.97 25.25 26.50 0.0M
2024-01-02 26.00 28.00 24.70 26.50 0.0M