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
2023-12-29 1,309.53 1,348.05 1,309.53 1,343.11 0.1M
2023-12-28 1,361.61 1,361.61 1,336.07 1,340.15 0.1M
2023-12-27 1,304.60 1,359.90 1,304.60 1,349.04 0.2M
2023-12-22 1,305.58 1,343.18 1,305.58 1,343.11 0.3M
2023-12-21 1,351.01 1,351.01 1,323.40 1,336.20 0.1M
2023-12-20 1,345.09 1,350.03 1,313.46 1,335.21 0.2M
2023-12-19 1,275.96 1,350.03 1,251.27 1,323.36 0.2M
2023-12-18 1,313.48 1,313.48 1,285.83 1,310.52 0.2M
2023-12-15 1,264.11 1,307.56 1,264.11 1,303.61 0.7M
2023-12-14 1,279.91 1,310.52 1,277.32 1,292.75 0.7M
2023-12-13 1,313.48 1,320.40 1,261.14 1,266.08 0.3M
2023-12-12 1,251.27 1,304.60 1,251.27 1,299.66 0.6M
2023-12-11 1,272.01 1,282.93 1,250.28 1,282.87 0.2M
2023-12-08 1,253.24 1,289.78 1,251.27 1,272.01 0.2M
2023-12-07 1,277.93 1,287.80 1,262.13 1,281.88 0.2M
2023-12-06 1,272.99 1,295.71 1,268.94 1,284.84 0.2M
2023-12-05 1,306.57 1,309.53 1,259.17 1,271.02 0.2M
2023-12-04 1,269.04 1,299.10 1,251.27 1,271.02 0.6M
2023-12-01 1,219.66 1,269.04 1,219.66 1,262.13 0.2M
2023-11-30 1,272.99 1,282.87 1,239.42 1,251.27 0.4M
2023-11-29 1,231.52 1,273.98 1,231.52 1,273.98 0.3M
2023-11-28 1,247.32 1,263.12 1,224.60 1,262.13 0.3M
2023-11-27 1,219.66 1,252.25 1,219.66 1,223.61 0.1M
2023-11-24 1,204.85 1,230.53 1,204.85 1,229.54 0.2M
2023-11-23 1,251.27 1,251.27 1,205.84 1,216.70 0.2M
2023-11-22 1,220.65 1,253.24 1,204.85 1,224.60 0.6M
2023-11-21 1,244.35 1,261.14 1,222.63 1,224.60 0.5M
2023-11-20 1,317.43 1,317.43 1,280.89 1,285.83 0.1M
2023-11-17 1,306.57 1,306.57 1,272.99 1,289.78 0.2M
2023-11-16 1,290.77 1,300.65 1,274.97 1,276.94 0.1M
2023-11-15 1,285.83 1,316.45 1,281.88 1,290.77 0.5M
2023-11-14 1,274.97 1,320.40 1,266.42 1,313.48 0.2M
2023-11-13 1,268.55 1,282.87 1,252.25 1,272.01 0.2M
2023-11-10 1,279.91 1,293.73 1,252.25 1,272.01 0.1M
2023-11-09 1,293.28 1,298.67 1,257.19 1,291.76 0.2M
2023-11-08 1,243.27 1,300.01 1,243.27 1,295.12 0.3M
2023-11-07 1,233.49 1,275.55 1,233.49 1,274.57 0.1M
2023-11-06 1,297.07 1,297.07 1,255.01 1,255.01 0.2M
2023-11-03 1,304.90 1,304.90 1,275.55 1,276.53 0.1M
2023-11-02 1,268.70 1,285.33 1,259.90 1,279.46 0.5M
2023-11-01 1,242.29 1,258.92 1,218.82 1,254.03 0.2M
2023-10-31 1,197.30 1,253.05 1,197.30 1,237.40 0.2M
2023-10-30 1,214.90 1,240.34 1,214.90 1,224.69 0.4M
2023-10-27 1,173.82 1,211.97 1,170.89 1,211.97 0.2M
2023-10-26 1,211.97 1,236.42 1,185.56 1,185.56 0.3M
2023-10-25 1,220.77 1,246.21 1,213.93 1,221.75 0.4M
2023-10-24 1,313.70 1,362.61 1,124.91 1,210.99 0.6M
2023-10-23 1,411.52 1,411.52 1,356.74 1,374.35 0.3M
2023-10-20 1,391.96 1,394.89 1,372.39 1,373.37 0.5M
2023-10-19 1,354.78 1,426.19 1,354.78 1,395.87 0.2M
2023-10-18 1,396.85 1,422.28 1,374.35 1,389.02 0.4M
2023-10-17 1,367.50 1,430.10 1,367.50 1,419.34 0.2M
2023-10-16 1,384.13 1,402.72 1,366.52 1,400.76 0.1M
2023-10-13 1,436.46 1,436.46 1,384.13 1,385.11 0.2M
2023-10-12 1,421.30 1,457.49 1,420.32 1,427.17 0.1M
2023-10-11 1,377.28 1,432.06 1,377.28 1,421.30 0.2M
2023-10-10 1,413.48 1,421.30 1,397.82 1,421.30 0.3M
2023-10-09 1,429.13 1,445.76 1,388.04 1,388.04 0.2M
2023-10-06 1,384.13 1,451.62 1,384.13 1,445.76 0.2M
2023-10-05 1,378.26 1,430.10 1,378.26 1,388.04 0.4M
2023-10-04 1,341.09 1,416.41 1,340.06 1,415.43 0.3M
2023-10-03 1,422.28 1,422.28 1,368.48 1,369.46 0.1M
2023-10-02 1,432.06 1,444.78 1,393.91 1,399.78 0.2M
2023-09-29 1,450.65 1,450.65 1,412.50 1,427.17 0.2M
2023-09-28 1,387.06 1,409.56 1,365.54 1,404.67 0.1M
2023-09-27 1,349.89 1,381.20 1,349.89 1,369.46 0.2M
2023-09-26 1,383.15 1,419.34 1,375.33 1,377.28 0.2M
2023-09-25 1,418.88 1,433.04 1,407.61 1,422.28 0.1M
2023-09-22 1,432.41 1,435.00 1,408.58 1,424.24 0.2M
2023-09-21 1,417.07 1,429.13 1,406.63 1,408.58 0.1M
2023-09-20 1,395.87 1,429.13 1,395.87 1,427.17 0.2M
2023-09-19 1,379.24 1,419.34 1,379.24 1,404.67 0.1M
2023-09-18 1,405.65 1,432.06 1,405.65 1,412.50 0.1M
2023-09-15 1,425.21 1,467.28 1,423.26 1,433.04 0.5M
2023-09-14 1,472.17 1,472.17 1,434.02 1,447.71 0.4M
2023-09-13 1,442.92 1,449.50 1,429.13 1,447.71 0.3M
2023-09-12 1,459.67 1,471.19 1,445.76 1,445.76 0.1M
2023-09-11 1,450.65 1,490.73 1,450.65 1,464.34 0.1M
2023-09-08 1,476.08 1,489.77 1,458.86 1,483.90 0.1M
2023-09-07 1,479.01 1,499.56 1,460.43 1,464.34 0.1M
2023-09-06 1,513.15 1,513.15 1,478.04 1,493.69 0.2M
2023-09-05 1,465.32 1,501.52 1,465.32 1,497.60 0.3M
2023-09-04 1,494.66 1,494.66 1,465.07 1,473.14 0.1M
2023-09-01 1,470.03 1,471.19 1,452.60 1,469.23 0.1M
2023-08-31 1,449.67 1,481.95 1,447.71 1,471.19 0.2M
2023-08-30 1,444.78 1,449.67 1,408.51 1,449.67 0.4M
2023-08-29 1,413.48 1,415.43 1,386.09 1,413.48 0.3M
2023-08-25 1,370.44 1,392.93 1,370.44 1,381.20 0.2M
2023-08-24 1,414.45 1,420.32 1,382.17 1,384.13 0.1M
2023-08-23 1,389.02 1,393.91 1,375.33 1,393.91 0.4M
2023-08-22 1,399.78 1,399.78 1,355.76 1,390.00 0.7M
2023-08-21 1,364.57 1,390.98 1,351.85 1,357.72 0.1M
2023-08-18 1,440.86 1,440.86 1,373.37 1,394.89 0.4M
2023-08-17 1,423.26 1,432.06 1,404.67 1,404.67 0.1M
2023-08-16 1,461.41 1,464.34 1,436.95 1,436.95 0.6M
2023-08-15 1,436.95 1,467.28 1,436.95 1,460.43 0.1M
2023-08-14 1,480.11 1,480.11 1,441.84 1,464.34 0.3M
2023-08-11 1,495.64 1,495.64 1,462.38 1,469.23 0.3M
2023-08-10 1,411.52 1,465.32 1,411.52 1,457.49 0.1M
2023-08-09 1,435.97 1,451.62 1,430.10 1,442.82 0.1M
2023-08-08 1,418.37 1,441.84 1,417.39 1,428.15 0.1M
2023-08-07 1,476.08 1,479.01 1,431.08 1,442.82 0.2M
2023-08-04 1,435.00 1,445.76 1,419.99 1,444.78 0.1M
2023-08-03 1,442.82 1,442.82 1,429.13 1,435.00 0.1M
2023-08-02 1,453.58 1,454.86 1,430.10 1,436.95 0.1M
2023-08-01 1,466.55 1,476.08 1,447.71 1,455.54 0.5M
2023-07-31 1,472.17 1,479.99 1,444.78 1,467.28 0.1M
2023-07-28 1,485.66 1,510.32 1,462.38 1,464.34 0.1M
2023-07-27 1,467.28 1,515.21 1,462.38 1,500.53 0.1M
2023-07-26 1,476.08 1,485.86 1,447.71 1,472.17 0.4M
2023-07-25 1,457.49 1,485.86 1,439.89 1,466.30 0.4M
2023-07-24 1,458.50 1,486.84 1,449.67 1,456.52 0.1M
2023-07-21 1,447.71 1,466.30 1,447.71 1,458.47 0.1M
2023-07-20 1,448.69 1,492.71 1,448.69 1,470.21 0.2M
2023-07-19 1,431.08 1,485.86 1,422.28 1,485.86 0.3M
2023-07-18 1,395.28 1,429.52 1,395.28 1,421.30 0.1M
2023-07-17 1,429.13 1,439.89 1,389.02 1,409.56 0.2M
2023-07-14 1,424.24 1,438.91 1,399.78 1,429.13 0.3M
2023-07-13 1,408.58 1,454.56 1,405.65 1,429.13 0.4M
2023-07-12 1,334.03 1,358.70 1,321.36 1,356.74 0.3M
2023-07-11 1,346.96 1,346.96 1,318.59 1,325.44 0.2M
2023-07-10 1,377.28 1,378.26 1,326.42 1,329.35 0.2M
2023-07-07 1,320.55 1,355.76 1,311.74 1,343.05 0.1M
2023-07-06 1,319.57 1,350.89 1,319.57 1,329.35 0.7M
2023-07-05 1,369.77 1,380.22 1,345.98 1,354.78 0.2M
2023-07-04 1,408.58 1,408.58 1,371.76 1,383.15 0.4M
2023-07-03 1,373.73 1,396.85 1,363.25 1,374.35 0.1M
2023-06-30 1,396.85 1,396.85 1,361.63 1,385.11 0.1M
2023-06-29 1,343.05 1,376.30 1,343.05 1,363.59 0.3M
2023-06-28 1,341.09 1,371.41 1,341.09 1,366.52 0.1M
2023-06-27 1,338.16 1,345.00 1,327.40 1,340.11 0.2M
2023-06-26 1,350.07 1,356.86 1,307.83 1,334.24 0.3M
2023-06-23 1,367.50 1,371.41 1,345.00 1,345.00 0.6M
2023-06-22 1,370.44 1,382.17 1,349.89 1,369.46 0.1M
2023-06-21 1,414.45 1,431.08 1,378.26 1,388.04 0.2M
2023-06-20 1,438.91 1,441.84 1,424.84 1,436.95 0.1M
2023-06-19 1,428.15 1,435.97 1,406.63 1,429.13 0.8M
2023-06-16 1,445.76 1,451.62 1,406.63 1,435.97 0.6M
2023-06-15 1,418.37 1,427.17 1,400.76 1,415.43 0.5M
2023-06-14 1,399.78 1,410.54 1,387.22 1,410.54 0.5M
2023-06-13 1,382.50 1,414.45 1,382.50 1,405.65 0.7M
2023-06-12 1,340.11 1,388.04 1,340.11 1,383.15 0.2M
2023-06-09 1,341.09 1,377.28 1,341.09 1,376.30 0.3M
2023-06-08 1,346.96 1,363.59 1,334.24 1,361.63 0.3M
2023-06-07 1,342.92 1,351.85 1,340.11 1,345.98 0.1M
2023-06-06 1,369.46 1,369.46 1,341.09 1,354.78 0.1M
2023-06-05 1,340.11 1,371.41 1,329.35 1,350.87 0.2M
2023-06-02 1,326.42 1,368.48 1,326.42 1,361.63 0.2M
2023-06-01 1,363.59 1,363.59 1,339.13 1,355.76 0.1M
2023-05-31 1,324.46 1,345.00 1,314.68 1,335.22 0.3M
2023-05-30 1,260.88 1,326.42 1,260.88 1,321.53 0.2M
2023-05-26 1,282.40 1,298.05 1,262.83 1,296.09 0.2M
2023-05-25 1,262.83 1,274.57 1,253.05 1,267.73 0.1M
2023-05-24 1,264.79 1,298.05 1,264.79 1,273.60 0.1M
2023-05-23 1,334.24 1,334.24 1,289.25 1,298.05 0.2M
2023-05-22 1,351.85 1,351.85 1,325.44 1,325.44 0.2M
2023-05-19 1,322.50 1,340.11 1,303.10 1,339.13 0.2M
2023-05-18 1,294.14 1,302.94 1,278.49 1,300.98 0.2M
2023-05-17 1,262.83 1,296.29 1,262.83 1,286.31 0.2M
2023-05-16 1,292.18 1,298.05 1,282.40 1,290.22 0.1M
2023-05-15 1,271.64 1,303.92 1,271.64 1,298.05 0.1M
2023-05-12 1,281.42 1,311.74 1,281.42 1,293.16 0.2M
2023-05-11 1,317.61 1,321.53 1,296.09 1,308.81 0.1M
2023-05-10 1,285.33 1,317.61 1,285.33 1,311.74 0.2M
2023-05-09 1,339.13 1,350.87 1,302.94 1,302.94 0.2M
2023-05-05 1,284.36 1,335.22 1,284.36 1,334.24 0.3M
2023-05-04 1,330.33 1,330.33 1,296.09 1,315.66 0.3M
2023-05-03 1,328.37 1,328.37 1,293.16 1,305.88 0.5M
2023-05-02 1,330.33 1,337.18 1,309.79 1,316.64 0.2M
2023-04-28 1,276.53 1,307.83 1,276.53 1,307.83 0.5M
2023-04-27 1,289.64 1,320.55 1,289.64 1,303.92 0.6M
2023-04-26 1,289.25 1,311.74 1,282.40 1,311.74 0.2M
2023-04-25 1,300.98 1,315.66 1,299.03 1,300.98 0.2M
2023-04-24 1,282.40 1,320.55 1,282.40 1,306.85 1.0M
2023-04-21 1,276.53 1,316.64 1,276.53 1,316.64 0.3M
2023-04-20 1,293.16 1,304.90 1,293.16 1,302.94 0.2M
2023-04-19 1,298.05 1,310.87 1,292.18 1,302.94 0.4M
2023-04-18 1,310.77 1,315.66 1,301.77 1,307.83 0.2M
2023-04-17 1,300.98 1,306.85 1,284.36 1,302.94 0.3M
2023-04-14 1,281.42 1,300.98 1,281.42 1,292.18 0.1M
2023-04-13 1,256.97 1,296.09 1,256.97 1,283.38 0.6M
2023-04-12 1,279.46 1,301.96 1,262.83 1,286.31 0.2M
2023-04-11 1,279.46 1,295.12 1,266.75 1,284.36 0.3M
2023-04-06 1,267.73 1,279.68 1,264.79 1,273.60 0.3M
2023-04-05 1,291.20 1,291.20 1,267.22 1,278.49 0.5M
2023-04-04 1,240.34 1,291.20 1,240.34 1,287.29 0.4M
2023-04-03 1,246.21 1,279.46 1,246.21 1,263.81 0.5M
2023-03-31 1,271.64 1,281.42 1,257.94 1,267.73 0.4M
2023-03-30 1,231.53 1,277.51 1,227.62 1,274.57 0.4M
2023-03-29 1,218.82 1,232.51 1,181.65 1,227.62 0.5M
2023-03-28 1,177.73 1,220.77 1,171.86 1,191.43 0.5M
2023-03-27 1,129.80 1,145.45 1,128.82 1,128.82 0.7M
2023-03-24 1,124.28 1,135.67 1,111.22 1,129.80 0.9M
2023-03-23 1,108.28 1,123.22 1,095.57 1,121.98 0.2M
2023-03-22 1,099.48 1,106.33 1,091.65 1,103.39 0.5M
2023-03-21 1,082.15 1,102.41 1,074.05 1,097.52 0.3M
2023-03-20 1,083.36 1,092.63 1,068.67 1,086.76 0.3M
2023-03-17 1,067.20 1,097.52 1,067.20 1,085.78 0.9M
2023-03-16 1,059.37 1,078.94 1,038.83 1,074.05 0.2M
2023-03-15 1,052.53 1,074.05 1,037.85 1,047.63 0.5M
2023-03-14 1,053.50 1,078.94 1,047.25 1,073.07 0.2M
2023-03-13 1,080.89 1,106.33 1,050.57 1,050.57 0.4M
2023-03-10 1,114.15 1,120.02 1,088.72 1,092.63 0.2M
2023-03-09 1,115.13 1,141.48 1,115.13 1,135.67 0.1M
2023-03-08 1,136.65 1,152.89 1,132.74 1,142.52 0.1M
2023-03-07 1,172.84 1,186.54 1,160.13 1,160.13 0.3M
2023-03-06 1,168.93 1,183.60 1,156.21 1,183.60 0.1M
2023-03-03 1,151.91 1,166.97 1,145.32 1,165.99 0.1M
2023-03-02 1,198.27 1,200.23 1,149.37 1,149.37 0.4M
2023-03-01 1,165.99 1,203.17 1,157.19 1,197.30 0.7M
2023-02-28 1,157.19 1,185.56 1,157.19 1,182.62 0.5M
2023-02-27 1,184.58 1,186.54 1,157.19 1,184.58 0.1M
2023-02-24 1,194.36 1,194.36 1,153.28 1,160.13 0.1M
2023-02-23 1,170.89 1,192.41 1,165.02 1,173.82 0.2M
2023-02-22 1,202.19 1,202.19 1,165.02 1,171.86 0.2M
2023-02-21 1,249.14 1,249.14 1,197.30 1,205.12 0.3M
2023-02-20 1,202.19 1,229.58 1,202.19 1,219.79 0.1M
2023-02-17 1,226.64 1,233.49 1,210.99 1,222.73 0.2M
2023-02-16 1,273.60 1,273.60 1,227.62 1,240.34 0.1M
2023-02-15 1,214.90 1,249.14 1,214.90 1,239.36 0.1M
2023-02-14 1,252.07 1,253.05 1,211.97 1,213.93 0.2M
2023-02-13 1,208.06 1,230.55 1,205.12 1,223.71 0.1M
2023-02-10 1,248.16 1,252.12 1,208.06 1,208.06 0.5M
2023-02-09 1,262.83 1,281.42 1,247.18 1,255.01 0.1M
2023-02-08 1,246.21 1,263.81 1,240.34 1,251.10 0.2M
2023-02-07 1,281.42 1,281.42 1,239.36 1,246.21 0.3M
2023-02-06 1,266.75 1,273.60 1,251.10 1,258.92 0.2M
2023-02-03 1,251.10 1,275.55 1,212.95 1,275.55 0.3M
2023-02-02 1,184.58 1,261.86 1,184.58 1,254.03 0.4M
2023-02-01 1,155.23 1,208.06 1,155.23 1,194.36 0.2M
2023-01-31 1,175.78 1,186.54 1,163.06 1,179.69 0.2M
2023-01-30 1,178.71 1,189.47 1,154.26 1,182.62 0.2M
2023-01-27 1,173.82 1,173.82 1,147.41 1,167.95 0.3M
2023-01-26 1,164.04 1,192.41 1,164.04 1,168.93 0.4M
2023-01-25 1,210.99 1,210.99 1,165.69 1,173.82 1.2M
2023-01-24 1,219.79 1,219.79 1,190.45 1,204.14 0.2M
2023-01-23 1,221.75 1,221.75 1,188.49 1,196.32 0.5M
2023-01-20 1,187.51 1,200.23 1,180.67 1,200.23 0.4M
2023-01-19 1,222.73 1,222.73 1,177.73 1,177.73 1.4M
2023-01-18 1,238.10 1,238.38 1,208.06 1,208.06 0.5M
2023-01-17 1,190.45 1,226.64 1,185.56 1,221.75 0.4M
2023-01-16 1,197.30 1,203.27 1,176.75 1,190.45 0.2M
2023-01-13 1,192.41 1,206.10 1,180.67 1,197.30 0.3M
2023-01-12 1,199.25 1,199.25 1,168.93 1,188.49 0.8M
2023-01-11 1,160.13 1,182.62 1,138.61 1,182.62 1.1M
2023-01-10 1,174.80 1,179.69 1,147.41 1,157.19 0.8M
2023-01-09 1,236.42 1,236.42 1,209.03 1,215.88 0.3M
2023-01-06 1,222.73 1,222.73 1,193.38 1,211.97 0.2M
2023-01-05 1,178.71 1,208.06 1,178.71 1,200.23 0.7M
2023-01-04 1,188.49 1,203.17 1,179.10 1,195.34 0.4M
2023-01-03 1,154.26 1,196.32 1,154.26 1,174.80 0.3M