Softcat PLC (SCTS)

SCTS
🏛️ イギリス →
1,566.00
最終更新: 2025-09-29
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
2021-12-31 1,800.31 1,803.03 1,783.48 1,785.46 0.0M
2021-12-30 1,819.11 1,819.11 1,778.53 1,800.31 0.1M
2021-12-29 1,799.32 1,799.32 1,770.61 1,787.44 0.2M
2021-12-24 1,780.63 1,828.02 1,764.68 1,768.64 0.0M
2021-12-23 1,720.14 1,777.54 1,720.14 1,769.62 0.1M
2021-12-22 1,705.29 1,767.65 1,705.29 1,766.66 0.1M
2021-12-21 1,741.91 1,748.20 1,716.18 1,723.11 0.1M
2021-12-20 1,682.53 1,724.10 1,682.53 1,716.18 0.2M
2021-12-17 1,753.79 1,753.79 1,695.40 1,722.12 0.2M
2021-12-16 1,751.81 1,752.72 1,714.20 1,714.20 0.2M
2021-12-15 1,732.02 1,736.96 1,704.30 1,718.16 0.4M
2021-12-14 1,751.81 1,754.78 1,708.26 1,710.24 0.6M
2021-12-13 1,708.26 1,759.73 1,708.26 1,745.87 0.2M
2021-12-10 1,775.56 1,778.53 1,740.92 1,741.91 0.2M
2021-12-09 1,802.29 1,806.24 1,769.62 1,786.45 0.2M
2021-12-08 1,809.21 1,830.00 1,788.43 1,790.41 0.6M
2021-12-07 1,769.62 1,830.99 1,769.62 1,830.99 0.5M
2021-12-06 1,831.98 1,831.98 1,765.67 1,766.66 0.1M
2021-12-03 1,755.77 1,822.08 1,755.77 1,783.48 0.2M
2021-12-02 1,813.17 1,828.02 1,780.51 1,802.29 0.2M
2021-12-01 1,821.09 1,844.84 1,799.32 1,830.99 0.3M
2021-11-30 1,825.05 1,849.79 1,819.11 1,829.01 0.4M
2021-11-29 1,840.88 1,859.77 1,816.14 1,843.85 0.2M
2021-11-26 1,807.23 1,841.87 1,803.28 1,816.14 0.4M
2021-11-25 1,874.54 1,874.54 1,823.07 1,837.92 0.1M
2021-11-24 1,870.58 1,889.38 1,809.21 1,835.94 0.3M
2021-11-23 1,932.93 1,933.92 1,874.64 1,883.44 0.3M
2021-11-22 1,910.17 1,958.66 1,885.99 1,902.25 0.3M
2021-11-19 1,957.67 1,967.57 1,925.01 1,946.79 0.5M
2021-11-18 1,895.32 1,937.88 1,887.40 1,926.99 0.3M
2021-11-17 1,848.80 1,906.21 1,848.80 1,898.29 0.2M
2021-11-16 1,909.18 1,910.17 1,849.79 1,873.55 0.2M
2021-11-15 1,881.46 1,881.46 1,852.51 1,862.66 0.2M
2021-11-12 1,914.12 1,914.12 1,874.54 1,875.53 0.2M
2021-11-11 1,878.49 1,919.07 1,871.46 1,895.32 0.4M
2021-11-10 1,938.98 1,938.98 1,882.18 1,902.74 0.3M
2021-11-09 1,947.79 1,947.79 1,899.80 1,912.53 0.3M
2021-11-08 1,947.79 1,956.60 1,928.10 1,940.93 0.1M
2021-11-05 1,954.64 1,984.02 1,930.16 1,939.95 0.2M
2021-11-04 1,920.37 1,958.56 1,908.62 1,954.64 0.5M
2021-11-03 1,899.80 1,927.22 1,899.80 1,916.45 0.2M
2021-11-02 1,890.01 1,933.10 1,890.01 1,926.24 0.2M
2021-11-01 1,900.78 1,921.35 1,896.20 1,906.66 0.2M
2021-10-29 1,926.24 1,944.85 1,867.49 1,902.74 0.4M
2021-10-28 1,932.12 1,972.27 1,928.20 1,938.00 0.6M
2021-10-27 1,958.56 2,027.11 1,940.93 1,960.52 0.5M
2021-10-26 1,918.41 1,978.15 1,817.54 1,946.81 0.9M
2021-10-25 1,958.56 1,980.11 1,951.71 1,976.19 0.4M
2021-10-22 1,951.71 1,993.82 1,951.71 1,976.19 0.2M
2021-10-21 1,960.52 2,015.36 1,960.52 1,987.94 0.3M
2021-10-20 2,056.49 2,056.49 1,995.77 1,999.69 0.2M
2021-10-19 2,036.90 2,055.47 2,005.57 2,040.82 0.5M
2021-10-18 2,032.99 2,050.61 2,003.61 2,050.61 0.1M
2021-10-15 2,044.74 2,044.74 1,997.73 2,029.07 0.2M
2021-10-14 1,958.56 2,007.52 1,952.69 2,001.65 0.2M
2021-10-13 1,862.59 1,969.29 1,862.59 1,944.85 0.2M
2021-10-12 1,837.13 1,920.37 1,837.13 1,920.37 0.3M
2021-10-11 1,914.49 1,924.29 1,850.84 1,887.07 0.2M
2021-10-08 1,938.98 1,952.69 1,906.66 1,911.56 0.1M
2021-10-07 1,940.93 1,958.56 1,902.74 1,935.06 0.3M
2021-10-06 1,944.85 1,966.40 1,922.33 1,940.93 0.2M
2021-10-05 1,968.35 1,976.19 1,915.47 1,968.35 0.2M
2021-10-04 1,932.12 1,976.19 1,916.45 1,923.31 0.3M
2021-10-01 1,960.52 1,997.73 1,953.66 1,966.40 0.3M
2021-09-30 2,003.61 2,021.23 1,984.02 1,984.02 0.4M
2021-09-29 2,044.74 2,050.61 1,982.06 1,982.06 0.5M
2021-09-28 2,134.83 2,134.83 2,009.48 2,023.19 1.1M
2021-09-27 2,134.83 2,156.38 2,072.16 2,097.62 0.6M
2021-09-24 2,134.83 2,150.50 2,099.58 2,123.08 0.2M
2021-09-23 2,136.79 2,168.13 2,136.79 2,148.54 0.2M
2021-09-22 2,160.29 2,175.96 2,119.16 2,144.62 0.2M
2021-09-21 2,142.67 2,164.21 2,105.45 2,158.33 0.2M
2021-09-20 2,146.58 2,168.13 2,123.08 2,168.13 0.6M
2021-09-17 2,201.42 2,204.42 2,148.54 2,158.33 0.2M
2021-09-16 2,150.50 2,195.55 2,146.58 2,193.59 0.3M
2021-09-15 2,183.80 2,183.80 2,144.62 2,154.42 0.2M
2021-09-14 2,177.92 2,177.92 2,118.30 2,166.17 0.2M
2021-09-13 2,213.17 2,213.17 2,121.32 2,130.91 0.1M
2021-09-10 2,119.16 2,179.88 2,119.16 2,158.33 0.1M
2021-09-09 2,113.29 2,142.67 2,087.83 2,134.83 0.1M
2021-09-08 2,103.49 2,142.67 2,097.62 2,117.20 0.2M
2021-09-07 2,199.46 2,199.46 2,105.45 2,111.33 0.1M
2021-09-06 2,164.21 2,187.71 2,144.62 2,166.17 0.3M
2021-09-03 2,121.12 2,148.54 2,087.83 2,136.79 0.2M
2021-09-02 2,130.91 2,130.91 2,076.07 2,119.16 0.1M
2021-09-01 2,081.95 2,105.45 2,072.16 2,087.83 0.4M
2021-08-31 2,095.66 2,111.33 2,060.41 2,070.20 0.1M
2021-08-27 2,085.87 2,085.87 2,050.61 2,085.87 0.2M
2021-08-26 2,005.57 2,054.53 2,005.57 2,054.53 0.2M
2021-08-25 2,085.87 2,085.87 2,032.99 2,042.78 0.1M
2021-08-24 2,025.15 2,085.87 2,025.15 2,048.65 0.1M
2021-08-23 2,111.33 2,111.33 2,052.57 2,062.36 0.1M
2021-08-20 2,021.23 2,070.20 2,021.23 2,050.61 0.2M
2021-08-19 1,999.69 2,048.65 1,984.02 2,042.78 0.1M
2021-08-18 2,034.94 2,052.57 2,013.40 2,017.32 0.1M
2021-08-17 1,974.23 2,019.28 1,953.66 2,011.44 0.1M
2021-08-16 1,964.44 1,991.86 1,941.91 1,982.06 0.1M
2021-08-13 1,912.53 1,984.02 1,912.53 1,976.19 0.1M
2021-08-12 1,978.15 1,987.94 1,943.87 1,960.52 0.2M
2021-08-11 2,001.65 2,001.65 1,946.57 1,974.23 0.2M
2021-08-10 1,958.56 1,989.90 1,927.22 1,953.66 0.2M
2021-08-09 1,954.64 1,966.40 1,924.29 1,944.85 0.2M
2021-08-06 1,886.09 1,938.98 1,886.09 1,929.18 0.2M
2021-08-05 1,954.64 1,955.62 1,898.82 1,935.06 0.2M
2021-08-04 1,954.64 1,954.64 1,903.72 1,904.70 0.1M
2021-08-03 1,862.59 1,927.22 1,862.59 1,907.64 0.2M
2021-08-02 1,905.68 1,916.45 1,875.32 1,908.62 0.1M
2021-07-30 1,850.84 1,896.87 1,847.90 1,892.95 0.1M
2021-07-29 1,835.17 1,890.01 1,835.17 1,867.49 0.2M
2021-07-28 1,821.46 1,882.18 1,808.18 1,870.43 0.2M
2021-07-27 1,805.79 1,861.51 1,805.79 1,830.28 0.3M
2021-07-26 1,890.01 1,890.01 1,841.05 1,845.94 0.3M
2021-07-23 1,791.10 1,864.55 1,791.10 1,841.05 0.1M
2021-07-22 1,793.06 1,836.15 1,766.62 1,824.40 0.2M
2021-07-21 1,690.24 1,783.27 1,690.24 1,769.56 0.1M
2021-07-20 1,785.23 1,785.23 1,717.66 1,731.37 0.2M
2021-07-19 1,765.64 1,773.48 1,731.37 1,745.08 0.2M
2021-07-16 1,769.56 1,793.06 1,757.81 1,785.23 0.2M
2021-07-15 1,785.23 1,818.52 1,762.70 1,763.68 0.1M
2021-07-14 1,836.15 1,836.15 1,792.08 1,810.69 0.1M
2021-07-13 1,811.67 1,815.59 1,780.33 1,815.59 0.2M
2021-07-12 1,811.67 1,811.67 1,767.60 1,789.15 0.2M
2021-07-09 1,808.73 1,808.73 1,760.75 1,782.29 0.2M
2021-07-08 1,787.19 1,797.96 1,749.97 1,769.56 0.1M
2021-07-07 1,801.88 1,802.86 1,766.62 1,794.04 0.1M
2021-07-06 1,812.65 1,812.65 1,755.85 1,774.46 0.1M
2021-07-05 1,757.81 1,774.46 1,742.12 1,765.64 0.1M
2021-07-02 1,790.12 1,790.12 1,729.41 1,745.08 0.2M
2021-07-01 1,747.04 1,765.64 1,732.35 1,746.06 0.3M
2021-06-30 1,793.06 1,793.06 1,728.43 1,739.20 0.3M
2021-06-29 1,769.56 1,781.31 1,749.69 1,752.91 0.1M
2021-06-28 1,761.73 1,807.75 1,748.02 1,768.58 0.2M
2021-06-25 1,726.47 1,765.64 1,726.47 1,754.87 0.1M
2021-06-24 1,701.01 1,778.37 1,701.01 1,756.83 0.2M
2021-06-23 1,686.32 1,747.04 1,686.32 1,746.06 0.4M
2021-06-22 1,702.97 1,727.45 1,687.30 1,723.53 0.3M
2021-06-21 1,696.11 1,702.97 1,662.82 1,688.28 0.3M
2021-06-18 1,761.73 1,761.73 1,706.89 1,706.89 0.5M
2021-06-17 1,720.60 1,738.22 1,691.75 1,737.24 0.4M
2021-06-16 1,747.04 1,747.04 1,701.99 1,746.06 0.4M
2021-06-15 1,755.85 1,791.10 1,739.20 1,743.12 0.2M
2021-06-14 1,831.25 1,831.25 1,775.44 1,777.39 0.3M
2021-06-11 1,823.42 1,823.42 1,779.35 1,794.04 0.2M
2021-06-10 1,779.35 1,787.19 1,751.05 1,781.31 0.1M
2021-06-09 1,827.34 1,827.34 1,749.97 1,772.50 0.2M
2021-06-08 1,795.02 1,814.61 1,787.19 1,790.12 0.1M
2021-06-07 1,786.21 1,805.79 1,778.37 1,795.02 0.1M
2021-06-04 1,803.97 1,805.79 1,754.87 1,781.31 0.1M
2021-06-03 1,771.52 1,787.19 1,759.77 1,770.54 0.1M
2021-06-02 1,780.33 1,790.12 1,762.70 1,779.35 0.2M
2021-06-01 1,786.21 1,807.75 1,749.97 1,778.37 0.4M
2021-05-28 1,792.08 1,810.03 1,769.56 1,791.10 0.2M
2021-05-27 1,901.76 1,906.30 1,799.92 1,799.92 0.6M
2021-05-26 1,800.90 1,889.03 1,784.59 1,889.03 0.4M
2021-05-25 1,755.85 1,788.17 1,741.16 1,766.62 0.2M
2021-05-24 1,749.86 1,749.86 1,721.58 1,744.10 0.1M
2021-05-21 1,738.29 1,768.58 1,724.51 1,733.33 0.1M
2021-05-20 1,716.68 1,742.14 1,714.72 1,739.20 0.2M
2021-05-19 1,722.57 1,722.57 1,688.28 1,707.87 0.2M
2021-05-18 1,696.11 1,727.45 1,696.11 1,718.64 0.1M
2021-05-17 1,761.73 1,761.73 1,701.99 1,704.93 0.2M
2021-05-14 1,713.74 1,738.22 1,706.89 1,720.60 0.3M
2021-05-13 1,718.64 1,734.31 1,690.24 1,720.60 0.3M
2021-05-12 1,757.81 1,774.46 1,712.76 1,717.66 0.2M
2021-05-11 1,821.46 1,821.46 1,720.60 1,749.97 0.4M
2021-05-10 1,841.05 1,841.05 1,772.50 1,785.23 0.1M
2021-05-07 1,811.67 1,843.99 1,803.52 1,831.25 0.3M
2021-05-06 1,859.65 1,859.65 1,799.92 1,812.65 0.2M
2021-05-05 1,825.38 1,858.67 1,825.38 1,844.96 0.1M
2021-05-04 1,855.74 1,877.28 1,823.42 1,835.17 0.3M
2021-04-30 1,837.13 1,887.07 1,837.13 1,877.28 0.3M
2021-04-29 1,827.34 1,867.49 1,827.34 1,856.72 0.1M
2021-04-28 1,870.43 1,870.43 1,832.23 1,841.05 0.2M
2021-04-27 1,878.26 1,878.26 1,850.84 1,854.76 0.1M
2021-04-26 1,885.11 1,894.91 1,864.55 1,873.36 0.1M
2021-04-23 1,858.67 1,886.09 1,840.07 1,886.09 0.4M
2021-04-22 1,860.63 1,860.63 1,832.23 1,857.70 0.3M
2021-04-21 1,837.13 1,866.26 1,828.98 1,852.80 0.2M
2021-04-20 1,867.49 1,869.17 1,842.03 1,849.86 0.2M
2021-04-19 1,865.53 1,884.14 1,848.88 1,863.57 0.2M
2021-04-16 1,868.47 1,896.87 1,850.84 1,873.36 0.8M
2021-04-15 1,843.01 1,877.76 1,843.01 1,859.65 0.2M
2021-04-14 1,933.10 1,946.51 1,844.96 1,860.63 0.3M
2021-04-13 1,905.68 1,928.20 1,890.99 1,928.20 0.4M
2021-04-12 1,893.93 1,911.56 1,888.05 1,909.60 0.2M
2021-04-09 1,846.92 1,908.62 1,838.11 1,904.70 0.4M
2021-04-08 1,826.36 1,862.59 1,812.93 1,851.82 0.2M
2021-04-07 1,843.01 1,857.70 1,813.63 1,832.23 0.8M
2021-04-06 1,802.86 1,854.76 1,797.96 1,843.01 0.4M
2021-04-01 1,820.48 1,820.48 1,773.48 1,785.23 0.6M
2021-03-31 1,756.83 1,785.13 1,754.87 1,775.44 0.4M
2021-03-30 1,701.99 1,764.66 1,701.99 1,758.79 0.3M
2021-03-29 1,705.91 1,758.61 1,705.91 1,743.12 0.3M
2021-03-26 1,713.74 1,754.87 1,713.74 1,738.22 0.4M
2021-03-25 1,785.23 1,785.23 1,704.93 1,734.31 0.7M
2021-03-24 1,645.19 1,810.69 1,640.29 1,748.02 1.4M
2021-03-23 1,608.96 1,608.96 1,526.70 1,526.70 0.3M
2021-03-22 1,566.85 1,581.54 1,548.24 1,573.70 0.4M
2021-03-19 1,495.36 1,545.30 1,495.36 1,542.37 0.4M
2021-03-18 1,536.49 1,557.06 1,517.16 1,532.57 0.5M
2021-03-17 1,505.15 1,544.33 1,505.15 1,536.49 0.3M
2021-03-16 1,473.82 1,543.35 1,473.82 1,536.49 0.2M
2021-03-15 1,506.13 1,506.13 1,466.73 1,475.78 0.1M
2021-03-12 1,514.95 1,516.86 1,465.00 1,473.82 0.2M
2021-03-11 1,481.65 1,519.84 1,481.65 1,507.11 0.2M
2021-03-10 1,520.82 1,520.82 1,467.81 1,475.78 0.3M
2021-03-09 1,427.79 1,491.44 1,396.45 1,481.65 0.3M
2021-03-08 1,407.23 1,417.02 1,389.60 1,397.43 0.1M
2021-03-05 1,411.14 1,434.65 1,405.27 1,405.27 0.3M
2021-03-04 1,468.92 1,480.67 1,422.89 1,431.71 0.2M
2021-03-03 1,464.02 1,490.06 1,427.79 1,468.92 0.3M
2021-03-02 1,400.37 1,451.29 1,400.37 1,440.52 0.3M
2021-03-01 1,471.86 1,471.86 1,424.85 1,441.50 0.3M
2021-02-26 1,506.13 1,506.13 1,430.73 1,433.67 0.3M
2021-02-25 1,449.34 1,469.33 1,449.34 1,467.94 0.1M
2021-02-24 1,468.92 1,481.65 1,445.42 1,454.23 0.2M
2021-02-23 1,522.78 1,522.78 1,448.36 1,456.19 0.4M
2021-02-22 1,536.49 1,536.49 1,475.78 1,496.34 1.0M
2021-02-19 1,549.22 1,549.22 1,504.17 1,510.05 0.4M
2021-02-18 1,517.88 1,534.53 1,502.22 1,518.86 0.2M
2021-02-17 1,559.01 1,559.01 1,511.03 1,512.01 0.4M
2021-02-16 1,576.64 1,576.64 1,532.57 1,532.57 0.2M
2021-02-15 1,537.47 1,556.08 1,533.55 1,543.35 0.1M
2021-02-12 1,544.33 1,544.33 1,515.93 1,527.68 1.2M
2021-02-11 1,516.91 1,540.41 1,507.11 1,532.57 0.3M
2021-02-10 1,560.97 1,562.93 1,516.91 1,518.86 0.2M
2021-02-09 1,534.53 1,542.37 1,512.01 1,530.62 0.3M
2021-02-08 1,514.95 1,566.85 1,514.95 1,534.53 0.3M
2021-02-05 1,508.09 1,559.01 1,504.17 1,549.22 0.4M
2021-02-04 1,509.07 1,530.62 1,503.20 1,516.91 0.7M
2021-02-03 1,493.40 1,525.72 1,493.40 1,508.09 0.6M
2021-02-02 1,499.28 1,522.78 1,485.57 1,512.99 0.4M
2021-02-01 1,465.00 1,508.09 1,465.00 1,493.40 0.2M
2021-01-29 1,441.50 1,491.44 1,430.73 1,478.71 0.5M
2021-01-28 1,449.34 1,494.38 1,447.38 1,474.80 0.3M
2021-01-27 1,516.91 1,516.91 1,459.13 1,471.86 0.3M
2021-01-26 1,460.11 1,490.46 1,460.11 1,483.61 0.7M
2021-01-25 1,524.74 1,530.62 1,486.55 1,490.46 2.3M
2021-01-22 1,545.30 1,565.87 1,510.05 1,510.05 0.5M
2021-01-21 1,577.62 1,593.29 1,561.95 1,561.95 1.2M
2021-01-20 1,537.47 1,572.72 1,523.76 1,560.97 0.9M
2021-01-19 1,517.88 1,542.37 1,490.46 1,529.64 0.3M
2021-01-18 1,471.86 1,514.95 1,461.61 1,495.36 0.2M
2021-01-15 1,455.79 1,482.63 1,453.25 1,471.86 0.5M
2021-01-14 1,495.36 1,495.36 1,449.34 1,482.63 0.2M
2021-01-13 1,468.92 1,474.40 1,447.38 1,460.11 0.2M
2021-01-12 1,444.44 1,469.90 1,444.44 1,458.15 0.3M
2021-01-11 1,469.90 1,483.61 1,465.98 1,465.98 0.8M
2021-01-08 1,482.63 1,502.22 1,467.94 1,475.78 0.2M
2021-01-07 1,517.88 1,522.78 1,467.95 1,478.71 0.4M
2021-01-06 1,508.09 1,508.09 1,466.96 1,501.24 0.3M
2021-01-05 1,390.58 1,511.03 1,390.58 1,482.63 1.6M
2021-01-04 1,385.68 1,385.68 1,356.90 1,370.99 0.5M