Solid State Plc (SOLI)

SOLI
🏛️ イギリス →
175.00
最終更新: 2025-10-06
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
2021-12-31 272.07 276.06 269.88 274.07 0.0M
2021-12-30 273.07 276.66 269.28 272.07 0.1M
2021-12-29 265.10 275.06 261.11 273.07 0.1M
2021-12-24 265.10 267.89 263.50 267.09 0.0M
2021-12-23 259.12 268.29 256.33 265.10 0.0M
2021-12-22 257.12 264.90 255.13 259.12 0.2M
2021-12-21 244.17 258.72 243.17 257.12 0.1M
2021-12-20 232.21 244.87 229.62 241.18 0.1M
2021-12-17 225.23 235.00 221.25 232.21 0.1M
2021-12-16 229.22 230.02 224.24 225.23 0.0M
2021-12-15 230.71 232.96 227.42 229.22 0.1M
2021-12-14 213.27 231.21 211.68 230.71 0.1M
2021-12-13 206.30 214.27 205.30 213.27 0.1M
2021-12-10 205.30 209.29 199.32 206.30 0.1M
2021-12-09 199.32 207.29 195.43 205.30 0.4M
2021-12-08 213.27 217.26 193.26 199.32 0.2M
2021-12-07 222.24 224.04 209.29 213.27 0.2M
2021-12-06 230.22 230.61 219.25 220.25 0.1M
2021-12-03 230.22 231.01 227.23 230.22 0.0M
2021-12-02 232.21 235.20 227.23 230.22 0.0M
2021-12-01 232.21 234.00 229.42 232.21 0.0M
2021-11-30 241.18 235.40 220.15 230.22 0.2M
2021-11-29 240.18 259.12 235.20 243.17 0.0M
2021-11-26 242.17 245.10 235.66 240.18 0.1M
2021-11-25 241.18 252.74 243.07 249.15 0.0M
2021-11-24 241.18 245.16 238.79 241.18 0.0M
2021-11-23 237.19 244.17 231.59 241.18 0.1M
2021-11-22 249.15 246.01 235.20 237.19 0.0M
2021-11-19 255.13 256.72 247.16 249.15 0.0M
2021-11-18 256.13 261.11 251.54 255.13 0.1M
2021-11-17 244.17 259.12 239.18 256.13 0.1M
2021-11-16 245.16 249.15 242.87 242.67 0.0M
2021-11-15 235.20 245.16 234.20 243.67 0.1M
2021-11-12 234.20 239.18 229.42 235.20 0.0M
2021-11-11 231.21 234.00 229.24 232.21 0.0M
2021-11-10 236.19 236.19 227.32 231.21 0.0M
2021-11-09 236.19 239.06 233.40 236.19 0.0M
2021-11-08 234.20 239.18 235.60 236.19 0.0M
2021-11-05 224.24 239.18 224.53 234.20 0.1M
2021-11-04 222.24 227.23 221.44 224.24 0.0M
2021-11-03 220.25 225.23 220.25 222.24 0.0M
2021-11-02 216.26 224.24 215.47 220.25 0.0M
2021-11-01 216.26 220.25 213.27 216.26 0.1M
2021-10-29 216.26 217.06 214.27 216.26 0.0M
2021-10-28 216.26 219.25 213.94 216.26 0.0M
2021-10-27 216.26 219.25 213.27 216.26 0.0M
2021-10-26 218.26 223.24 214.27 216.26 0.0M
2021-10-25 226.23 225.27 214.17 216.26 0.1M
2021-10-22 229.72 229.57 225.83 226.23 0.0M
2021-10-21 237.19 244.91 227.79 229.72 0.1M
2021-10-20 236.19 243.17 234.40 236.19 0.1M
2021-10-19 233.20 239.18 231.35 236.19 0.0M
2021-10-18 217.26 236.99 218.16 233.20 0.0M
2021-10-15 215.27 219.25 215.35 217.26 0.0M
2021-10-14 211.28 216.66 209.78 215.27 0.0M
2021-10-13 210.28 211.08 209.29 210.28 0.0M
2021-10-12 210.28 210.28 209.29 210.28 0.0M
2021-10-11 210.28 210.88 209.29 210.28 0.0M
2021-10-08 217.26 219.25 209.69 210.28 0.0M
2021-10-07 209.29 219.25 207.69 217.26 0.1M
2021-10-06 232.21 229.42 205.50 209.29 0.1M
2021-10-05 239.18 241.10 229.62 232.21 0.1M
2021-10-04 236.19 241.10 231.21 239.18 0.1M
2021-10-01 233.20 239.18 233.27 236.19 0.1M
2021-09-30 227.23 237.19 225.83 233.20 0.1M
2021-09-29 221.25 228.89 218.16 225.23 0.1M
2021-09-28 212.77 224.24 212.67 221.25 0.1M
2021-09-27 201.31 215.07 201.31 212.77 0.1M
2021-09-24 198.32 203.31 197.33 201.31 0.0M
2021-09-23 196.33 199.32 194.94 198.32 0.1M
2021-09-22 196.33 199.32 194.44 196.33 0.0M
2021-09-21 195.33 199.32 193.14 196.33 0.0M
2021-09-20 204.30 205.30 190.26 195.33 0.1M
2021-09-17 206.30 206.10 203.31 204.30 0.0M
2021-09-16 210.28 214.07 203.31 205.30 0.0M
2021-09-15 212.28 213.27 205.90 210.28 0.0M
2021-09-14 212.28 212.77 207.59 212.28 0.0M
2021-09-13 212.28 213.40 209.29 212.28 0.0M
2021-09-10 212.28 216.06 207.29 212.28 0.1M
2021-09-09 212.28 217.06 209.29 212.28 0.6M
2021-09-08 210.28 216.86 209.29 212.28 0.0M
2021-09-07 208.29 212.28 206.50 208.29 0.0M
2021-09-06 208.29 212.67 206.30 208.29 0.0M
2021-09-03 208.29 212.77 208.69 208.29 0.0M
2021-09-02 206.30 213.27 206.79 208.29 0.0M
2021-09-01 206.30 211.28 206.70 206.30 0.0M
2021-08-31 206.30 211.28 205.90 206.30 0.2M
2021-08-27 205.30 211.08 206.50 206.30 0.2M
2021-08-26 207.29 211.88 205.30 205.30 0.1M
2021-08-25 209.29 212.28 208.89 207.29 0.0M
2021-08-24 209.29 217.26 207.29 209.29 0.3M
2021-08-23 205.30 213.27 203.51 209.29 0.0M
2021-08-20 197.33 209.29 196.37 205.30 0.0M
2021-08-19 196.93 198.32 195.38 197.33 0.1M
2021-08-18 199.32 203.31 195.33 197.33 0.2M
2021-08-17 205.80 203.31 195.41 199.32 0.1M
2021-08-16 213.27 215.07 199.32 205.80 0.1M
2021-08-13 207.79 215.27 208.89 213.27 0.1M
2021-08-12 207.79 212.19 203.31 207.79 0.0M
2021-08-11 204.30 211.28 202.11 207.79 0.0M
2021-08-10 201.31 207.29 195.93 204.30 0.1M
2021-08-09 182.38 205.30 183.37 201.31 0.2M
2021-08-06 175.40 177.20 175.85 175.40 0.0M
2021-08-05 175.40 177.20 175.50 175.40 0.0M
2021-08-04 175.40 176.40 174.99 175.40 0.0M
2021-08-03 180.38 179.59 173.61 175.40 0.1M
2021-08-02 178.19 182.38 177.04 180.38 0.0M
2021-07-30 180.98 179.39 177.04 178.19 0.1M
2021-07-29 183.37 182.72 179.39 180.98 0.0M
2021-07-28 184.37 185.17 183.14 183.37 0.0M
2021-07-27 183.37 184.25 181.58 184.37 0.0M
2021-07-26 184.37 186.36 181.58 183.37 0.0M
2021-07-23 184.37 183.37 181.38 184.37 0.1M
2021-07-22 184.37 182.28 181.58 184.37 0.0M
2021-07-21 186.36 189.16 182.58 184.37 0.0M
2021-07-20 187.36 187.56 184.87 186.36 0.0M
2021-07-19 187.36 187.86 182.38 187.36 0.1M
2021-07-16 186.36 187.84 183.37 187.36 0.1M
2021-07-15 185.37 188.36 183.37 186.36 0.1M
2021-07-14 184.37 187.16 183.37 185.37 0.0M
2021-07-13 200.32 200.12 179.39 184.37 0.3M
2021-07-12 199.32 201.31 197.93 199.32 0.0M
2021-07-09 201.31 202.11 198.00 199.32 0.1M
2021-07-08 202.31 203.11 201.31 201.31 0.3M
2021-07-07 202.31 205.30 202.31 203.31 0.0M
2021-07-06 207.29 209.09 199.72 202.31 0.0M
2021-07-05 210.28 212.28 206.20 207.29 0.0M
2021-07-02 207.29 212.28 207.29 211.28 0.0M
2021-07-01 205.30 209.29 205.30 207.29 0.0M
2021-06-30 204.80 207.09 204.50 205.30 0.0M
2021-06-29 195.53 206.10 195.13 204.80 0.0M
2021-06-28 190.35 197.15 189.85 195.53 0.0M
2021-06-25 181.38 191.15 182.66 190.35 0.1M
2021-06-24 176.40 183.22 176.60 181.38 0.0M
2021-06-23 176.40 179.39 176.40 176.40 0.0M
2021-06-22 176.40 178.79 177.49 176.40 0.0M
2021-06-21 176.40 179.37 176.40 176.40 0.0M
2021-06-18 176.40 179.24 175.80 176.40 0.0M
2021-06-17 176.40 179.39 175.40 176.40 0.1M
2021-06-16 172.41 177.40 172.01 176.40 0.0M
2021-06-15 172.41 175.40 171.52 172.41 0.0M
2021-06-14 171.42 175.40 171.22 172.41 0.0M
2021-06-11 171.42 171.40 170.02 171.42 0.0M
2021-06-10 171.42 171.61 169.86 171.42 0.0M
2021-06-09 172.41 172.41 169.57 171.42 0.0M
2021-06-08 172.41 173.21 169.42 172.41 0.0M
2021-06-07 176.40 177.12 169.42 172.41 0.0M
2021-06-04 176.40 179.39 173.61 176.40 0.1M
2021-06-03 175.40 179.09 174.41 176.40 0.0M
2021-06-02 179.39 179.59 173.43 175.40 0.0M
2021-06-01 179.39 180.19 177.49 179.39 0.0M
2021-05-28 179.39 181.38 179.23 179.39 0.0M
2021-05-27 179.39 181.18 179.23 179.39 0.0M
2021-05-26 179.39 181.18 180.19 179.39 0.0M
2021-05-25 179.39 180.76 178.90 179.39 0.0M
2021-05-24 178.39 181.38 178.39 179.39 0.0M
2021-05-21 178.39 181.18 178.39 178.39 0.0M
2021-05-20 178.39 181.18 178.07 178.39 0.0M
2021-05-19 178.39 181.38 177.81 178.39 0.2M
2021-05-18 179.39 181.28 178.79 178.39 0.1M
2021-05-17 180.38 181.00 178.39 179.39 0.4M
2021-05-14 171.42 177.20 170.82 175.40 0.0M
2021-05-13 175.40 177.40 170.42 171.42 0.0M
2021-05-12 175.00 177.40 175.35 175.40 0.0M
2021-05-11 179.39 179.43 173.81 175.00 0.0M
2021-05-10 179.39 181.38 177.40 179.39 0.1M
2021-05-07 179.39 180.38 177.59 179.39 0.0M
2021-05-06 179.39 181.38 177.99 179.39 0.0M
2021-05-05 179.39 195.33 177.59 179.39 0.2M
2021-05-04 179.39 183.37 177.59 179.39 0.1M
2021-04-30 179.39 181.28 177.99 179.39 0.1M
2021-04-29 178.39 180.34 179.19 179.39 0.0M
2021-04-28 175.40 179.19 175.48 178.39 0.0M
2021-04-27 180.38 180.56 174.21 175.40 0.1M
2021-04-26 180.38 181.38 179.59 180.38 0.1M
2021-04-23 175.80 180.98 175.88 180.38 0.1M
2021-04-22 171.42 177.40 173.41 175.80 0.1M
2021-04-21 167.43 169.42 165.52 167.43 0.0M
2021-04-20 170.42 170.82 165.64 167.43 0.0M
2021-04-19 171.42 171.02 169.42 170.42 0.0M
2021-04-16 172.41 173.01 169.45 171.42 0.0M
2021-04-15 174.41 174.21 171.42 171.42 0.1M
2021-04-14 176.40 176.40 173.41 174.41 0.0M
2021-04-13 177.40 179.39 175.40 176.40 0.1M
2021-04-12 179.39 181.18 175.40 177.40 0.1M
2021-04-09 179.39 181.38 177.59 179.39 0.1M
2021-04-08 171.42 181.38 173.41 179.39 0.1M
2021-04-07 170.42 173.41 169.82 171.42 0.0M
2021-04-06 165.44 173.35 164.04 170.42 0.1M
2021-04-01 165.44 167.43 163.44 165.44 0.0M
2021-03-31 167.43 167.23 165.44 165.44 0.0M
2021-03-30 172.01 169.82 165.44 167.43 0.1M
2021-03-29 177.40 177.40 169.42 172.01 0.1M
2021-03-26 177.40 178.19 175.60 177.40 0.0M
2021-03-25 178.39 179.19 175.60 177.40 0.0M
2021-03-24 178.39 179.34 178.23 178.39 0.0M
2021-03-23 179.39 180.48 177.79 179.39 0.0M
2021-03-22 179.39 181.38 178.79 179.39 0.1M
2021-03-19 179.39 181.28 177.59 179.39 0.1M
2021-03-18 178.39 181.28 177.79 179.39 0.1M
2021-03-17 176.40 179.39 176.41 178.39 0.0M
2021-03-16 176.40 177.40 175.00 176.40 0.1M
2021-03-15 173.41 177.40 172.01 176.40 0.1M
2021-03-12 173.41 175.40 171.87 173.41 0.1M
2021-03-11 173.41 177.00 172.41 173.41 0.0M
2021-03-10 175.40 177.65 173.41 173.41 0.2M
2021-03-09 173.41 179.39 173.61 175.40 0.2M
2021-03-08 165.44 175.20 165.44 173.41 0.1M
2021-03-05 167.23 167.43 163.44 165.44 0.0M
2021-03-04 165.44 169.56 165.64 167.23 0.0M
2021-03-03 160.45 167.43 160.45 165.44 0.1M
2021-03-02 155.47 159.46 157.46 158.46 0.2M
2021-03-01 152.48 157.46 151.58 155.47 0.1M
2021-02-26 151.08 153.48 149.49 151.48 0.0M
2021-02-25 153.88 154.47 149.49 151.08 0.1M
2021-02-24 155.47 157.46 153.48 153.88 0.0M
2021-02-23 155.47 159.46 153.88 155.47 0.1M
2021-02-22 157.46 159.06 155.47 155.47 0.0M
2021-02-19 154.47 154.87 151.88 153.48 0.0M
2021-02-18 155.87 155.47 153.68 154.47 0.0M
2021-02-17 156.67 156.98 154.47 155.87 0.0M
2021-02-16 157.06 158.26 154.67 156.67 0.1M
2021-02-15 148.49 159.46 148.89 157.06 0.1M
2021-02-12 144.51 149.49 144.71 148.49 0.0M
2021-02-11 142.51 145.50 141.52 144.51 0.1M
2021-02-10 137.53 143.51 133.74 142.51 0.1M
2021-02-09 136.53 138.89 133.54 137.53 0.0M
2021-02-08 135.34 139.37 134.94 136.53 0.0M
2021-02-05 135.54 137.43 133.54 135.34 0.1M
2021-02-04 132.55 137.53 131.55 135.54 0.0M
2021-02-03 130.55 133.54 131.35 132.55 0.0M
2021-02-02 127.57 131.55 127.27 130.55 0.0M
2021-02-01 127.57 129.56 125.77 127.57 0.0M
2021-01-29 130.55 130.75 125.57 125.57 0.1M
2021-01-28 130.55 131.55 125.57 130.55 0.0M
2021-01-27 131.55 131.75 129.56 131.55 0.0M
2021-01-26 132.55 132.95 129.56 131.55 0.1M
2021-01-25 135.54 135.54 129.76 132.55 0.0M
2021-01-22 136.53 135.74 133.54 135.54 0.0M
2021-01-21 136.53 139.52 133.74 136.53 0.1M
2021-01-20 136.53 137.53 134.54 136.53 0.0M
2021-01-19 136.53 135.64 134.54 136.53 0.0M
2021-01-18 137.53 137.23 134.44 136.53 0.0M
2021-01-15 138.53 138.77 135.54 137.53 0.1M
2021-01-14 138.53 139.32 137.93 138.53 0.1M
2021-01-13 138.53 138.53 137.93 138.53 0.0M
2021-01-12 138.13 138.53 138.53 138.53 0.0M
2021-01-11 138.53 139.52 137.53 138.13 0.1M
2021-01-08 131.55 139.42 131.75 138.53 0.1M
2021-01-07 137.53 137.53 131.55 131.55 0.1M
2021-01-06 144.51 144.91 136.75 137.53 0.1M
2021-01-05 151.48 150.69 143.51 144.51 0.1M
2021-01-04 144.51 147.46 143.51 147.10 0.1M