Standard Chartered PLC (STAN_p)

STAN_p
🏛️ イギリス →
117.35
最終更新: 2025-09-26
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
2023-12-29 106.35 106.35 106.35 106.35 0.0M
2023-12-28 106.25 106.25 106.25 106.25 0.0M
2023-12-27 106.25 106.25 106.25 106.25 0.0M
2023-12-22 106.00 106.00 106.00 106.00 0.0M
2023-12-21 105.75 105.75 105.75 105.75 0.0M
2023-12-20 104.00 104.00 104.00 104.00 0.0M
2023-12-19 104.00 104.00 104.00 104.00 0.0M
2023-12-18 104.00 104.00 104.00 104.00 0.0M
2023-12-15 103.85 103.85 103.85 103.85 0.0M
2023-12-14 103.85 103.85 103.85 103.85 0.0M
2023-12-13 102.50 102.50 102.50 102.50 0.0M
2023-12-12 101.90 101.90 101.90 101.90 0.0M
2023-12-11 101.90 101.90 101.90 101.90 0.0M
2023-12-08 101.75 101.75 101.75 101.75 0.0M
2023-12-07 101.75 101.75 101.75 101.75 0.0M
2023-12-06 102.00 102.00 102.00 102.00 0.0M
2023-12-05 102.00 102.00 102.00 102.00 0.0M
2023-12-04 101.35 101.35 101.35 101.35 0.0M
2023-12-01 101.45 101.45 101.45 101.45 0.0M
2023-11-30 101.45 101.45 101.45 101.45 0.0M
2023-11-29 101.45 101.45 101.45 101.45 0.0M
2023-11-28 101.55 101.55 101.55 101.55 0.0M
2023-11-27 101.70 101.70 101.70 101.70 0.0M
2023-11-24 101.80 100.40 100.00 101.80 0.0M
2023-11-23 101.80 101.80 101.80 101.80 0.0M
2023-11-22 101.55 102.00 102.00 102.00 0.2M
2023-11-21 100.90 100.90 100.90 100.90 0.0M
2023-11-20 100.80 100.80 100.80 100.80 0.0M
2023-11-17 101.55 101.50 101.50 101.50 0.3M
2023-11-16 100.80 100.80 100.80 100.80 0.0M
2023-11-15 100.50 100.50 100.50 100.50 0.0M
2023-11-14 100.25 100.25 100.25 100.25 0.0M
2023-11-13 99.50 99.50 99.50 99.50 0.0M
2023-11-10 99.50 99.50 99.50 99.50 0.0M
2023-11-09 99.50 99.50 99.50 99.50 0.0M
2023-11-08 99.25 99.25 99.25 99.25 0.0M
2023-11-07 99.25 99.25 99.25 99.25 0.0M
2023-11-06 99.25 99.25 99.25 99.25 0.0M
2023-11-03 98.75 98.75 98.75 98.75 0.0M
2023-11-02 98.75 98.75 98.75 98.75 0.0M
2023-11-01 98.40 98.40 98.40 98.40 0.0M
2023-10-31 98.40 98.40 98.40 98.40 0.0M
2023-10-30 98.40 98.40 98.40 98.40 0.0M
2023-10-27 98.40 98.40 98.40 98.40 0.0M
2023-10-26 98.40 98.40 98.40 98.40 0.0M
2023-10-25 98.40 98.40 98.40 98.40 0.0M
2023-10-24 99.00 99.00 99.00 99.00 0.0M
2023-10-23 99.25 99.25 99.25 99.25 0.0M
2023-10-20 99.35 99.35 99.35 99.35 0.0M
2023-10-19 100.35 100.35 100.35 100.35 0.0M
2023-10-18 100.35 100.35 100.35 100.35 0.0M
2023-10-17 99.75 99.75 99.75 99.75 0.0M
2023-10-16 100.25 100.25 100.25 100.25 0.0M
2023-10-13 100.25 100.25 100.25 100.25 0.0M
2023-10-12 100.25 100.25 100.25 100.25 0.0M
2023-10-11 99.75 99.75 99.75 99.75 0.0M
2023-10-10 99.10 99.10 99.10 99.10 0.0M
2023-10-09 98.50 98.50 98.50 98.50 0.0M
2023-10-06 99.35 99.35 99.35 99.35 0.0M
2023-10-05 99.75 99.75 99.75 99.75 0.0M
2023-10-04 101.25 101.25 101.25 101.25 0.0M
2023-10-03 101.75 101.75 101.75 101.75 0.0M
2023-10-02 101.75 101.75 101.75 101.75 0.0M
2023-09-29 101.75 101.75 101.75 101.75 0.0M
2023-09-28 101.75 101.75 101.75 101.75 0.0M
2023-09-27 101.85 101.85 101.85 101.85 0.0M
2023-09-26 101.35 101.35 101.35 101.35 0.0M
2023-09-25 101.25 101.25 101.25 101.25 0.0M
2023-09-22 100.85 100.85 100.85 100.85 0.0M
2023-09-21 100.65 100.65 100.65 100.65 0.0M
2023-09-20 100.50 101.50 101.50 101.50 0.1M
2023-09-19 100.35 100.35 100.35 100.35 0.0M
2023-09-18 100.25 100.25 100.25 100.25 0.0M
2023-09-15 100.15 100.15 100.15 100.15 0.0M
2023-09-14 98.80 98.80 98.80 98.80 0.0M
2023-09-13 101.50 101.50 101.50 101.50 0.0M
2023-09-12 101.25 101.25 101.25 101.25 0.0M
2023-09-11 101.25 101.25 101.25 101.25 0.0M
2023-09-08 101.25 101.25 101.25 101.25 0.0M
2023-09-07 101.00 101.00 101.00 101.00 0.0M
2023-09-06 100.60 100.60 100.60 100.60 0.0M
2023-09-05 100.00 100.85 100.55 100.10 0.1M
2023-09-04 100.00 100.00 100.00 100.00 0.0M
2023-09-01 99.75 99.75 99.75 99.75 0.0M
2023-08-31 99.75 99.75 99.75 99.75 0.0M
2023-08-30 99.40 99.40 99.40 99.40 0.0M
2023-08-29 98.50 98.50 98.50 98.50 0.0M
2023-08-25 98.00 98.00 98.00 98.00 0.0M
2023-08-24 97.40 97.40 97.40 97.40 0.0M
2023-08-23 97.40 97.40 97.40 97.40 0.0M
2023-08-22 96.45 94.65 94.50 97.40 0.2M
2023-08-21 96.45 96.45 96.45 96.45 0.0M
2023-08-18 97.35 97.35 97.35 97.35 0.0M
2023-08-17 97.35 97.35 97.35 97.35 0.0M
2023-08-16 98.25 98.25 98.25 98.25 0.0M
2023-08-15 98.50 98.50 98.50 98.50 0.0M
2023-08-14 98.60 98.60 98.60 98.60 0.0M
2023-08-11 98.65 98.65 98.65 98.65 0.0M
2023-08-10 98.95 98.95 98.95 98.95 0.0M
2023-08-09 98.80 98.80 98.80 98.80 0.0M
2023-08-08 98.80 98.80 98.80 98.80 0.0M
2023-08-07 98.80 98.80 98.80 98.80 0.0M
2023-08-04 99.35 99.35 99.35 99.35 0.0M
2023-08-03 99.35 99.35 99.35 99.35 0.0M
2023-08-02 99.35 99.35 99.35 99.35 0.0M
2023-08-01 99.35 99.35 99.35 99.35 0.0M
2023-07-31 99.10 99.10 99.10 99.10 0.0M
2023-07-28 99.85 99.85 99.85 99.85 0.0M
2023-07-27 99.35 99.35 99.35 99.35 0.0M
2023-07-26 98.95 98.95 98.95 98.95 0.0M
2023-07-25 99.35 99.35 99.35 99.35 0.0M
2023-07-24 99.25 99.25 99.25 99.25 0.0M
2023-07-21 99.00 99.00 99.00 99.00 0.0M
2023-07-20 98.75 98.75 98.75 98.75 0.0M
2023-07-19 99.00 99.00 99.00 99.00 0.0M
2023-07-18 96.00 96.00 96.00 96.00 0.0M
2023-07-17 95.50 95.50 95.50 95.50 0.0M
2023-07-14 95.50 95.50 95.50 95.50 0.0M
2023-07-13 95.50 95.50 95.50 95.50 0.0M
2023-07-12 95.50 95.50 95.50 95.50 0.0M
2023-07-11 95.50 95.50 95.50 95.50 0.0M
2023-07-10 95.50 95.50 95.50 95.50 0.0M
2023-07-07 95.50 95.50 95.50 95.50 0.0M
2023-07-06 95.75 95.75 95.75 95.75 0.0M
2023-07-05 95.40 95.40 95.40 95.40 0.0M
2023-07-04 95.65 95.65 95.65 95.65 0.0M
2023-07-03 95.65 95.65 95.65 95.65 0.0M
2023-06-30 95.85 95.85 95.85 95.85 0.0M
2023-06-29 95.85 95.85 95.85 95.85 0.0M
2023-06-28 96.05 96.05 96.05 96.05 0.0M
2023-06-27 96.75 96.75 96.75 96.75 0.0M
2023-06-26 97.50 97.50 97.50 97.50 0.0M
2023-06-23 98.50 98.50 98.50 98.50 0.0M
2023-06-22 98.50 98.50 98.50 98.50 0.0M
2023-06-21 98.60 98.60 98.60 98.60 0.0M
2023-06-20 98.50 98.50 98.50 98.50 0.0M
2023-06-19 99.75 99.75 99.75 99.75 0.0M
2023-06-16 99.75 99.75 99.75 99.75 0.0M
2023-06-15 99.75 99.75 99.75 99.75 0.0M
2023-06-14 99.75 99.75 99.75 99.75 0.0M
2023-06-13 99.75 99.75 99.75 99.75 0.0M
2023-06-12 99.75 99.75 99.75 99.75 0.0M
2023-06-09 99.65 99.65 99.65 99.65 0.0M
2023-06-08 99.50 99.50 99.50 99.50 0.0M
2023-06-07 99.50 99.50 99.50 99.50 0.0M
2023-06-06 99.00 98.60 98.60 99.00 0.4M
2023-06-05 99.00 99.00 99.00 99.00 0.0M
2023-06-02 98.60 98.60 98.60 98.60 0.0M
2023-06-01 98.60 98.60 98.60 98.60 0.0M
2023-05-31 98.60 98.60 98.60 98.60 0.0M
2023-05-30 98.60 98.60 98.60 98.60 0.0M
2023-05-26 99.50 99.50 99.50 99.50 0.0M
2023-05-25 99.50 99.50 99.50 99.50 0.0M
2023-05-24 99.50 99.50 99.50 99.50 0.0M
2023-05-23 101.00 101.00 101.00 101.00 0.0M
2023-05-22 101.00 101.00 101.00 101.00 0.0M
2023-05-19 101.00 101.00 101.00 101.00 0.0M
2023-05-18 101.75 101.00 99.50 101.00 0.1M
2023-05-17 101.00 101.00 101.00 101.00 0.0M
2023-05-16 101.00 101.00 101.00 101.00 0.0M
2023-05-15 101.75 99.58 99.50 101.00 0.1M
2023-05-12 101.00 101.00 101.00 101.00 0.0M
2023-05-11 101.00 101.00 101.00 101.00 0.0M
2023-05-10 101.00 101.00 101.00 101.00 0.0M
2023-05-09 101.00 101.00 101.00 101.00 0.0M
2023-05-05 101.00 101.00 101.00 101.00 0.0M
2023-05-04 101.00 101.00 101.00 101.00 0.0M
2023-05-03 101.00 101.00 101.00 101.00 0.0M
2023-05-02 101.25 101.25 101.25 101.25 0.0M
2023-04-28 101.25 101.25 101.25 101.25 0.0M
2023-04-27 101.00 101.00 101.00 101.00 0.0M
2023-04-26 100.40 98.80 98.30 100.50 0.2M
2023-04-25 100.40 100.40 100.40 100.40 0.0M
2023-04-24 100.25 100.25 100.25 100.25 0.0M
2023-04-21 100.00 100.00 100.00 100.00 0.0M
2023-04-20 100.25 98.50 97.50 100.00 0.1M
2023-04-19 100.00 100.00 100.00 100.00 0.0M
2023-04-18 100.00 100.00 100.00 100.00 0.0M
2023-04-17 100.00 100.00 100.00 100.00 0.0M
2023-04-14 100.00 97.70 97.50 100.00 0.1M
2023-04-13 100.00 100.00 100.00 100.00 0.0M
2023-04-12 100.00 100.00 100.00 100.00 0.0M
2023-04-11 100.00 98.45 98.00 100.00 0.2M
2023-04-06 99.75 99.00 97.00 99.75 0.2M
2023-04-05 99.75 99.75 99.75 99.75 0.0M
2023-04-04 99.75 99.75 99.75 99.75 0.0M
2023-04-03 99.75 99.75 99.75 99.75 0.0M
2023-03-31 99.75 99.75 99.75 99.75 0.0M
2023-03-30 99.75 99.75 99.75 99.75 0.0M
2023-03-29 99.75 99.75 99.75 99.75 0.0M
2023-03-28 99.75 99.75 99.75 99.75 0.0M
2023-03-27 99.75 99.75 99.75 99.75 0.0M
2023-03-24 99.75 99.75 99.75 99.75 0.0M
2023-03-23 100.00 100.00 100.00 100.00 0.0M
2023-03-22 100.65 100.65 100.65 100.65 0.0M
2023-03-21 101.00 101.00 101.00 101.00 0.0M
2023-03-20 99.50 99.50 99.50 99.50 0.0M
2023-03-17 101.50 101.50 101.50 101.50 0.0M
2023-03-16 101.50 101.50 101.50 101.50 0.0M
2023-03-15 101.90 99.50 99.50 101.50 0.1M
2023-03-14 102.15 102.15 102.15 102.15 0.0M
2023-03-13 102.55 102.55 102.55 102.55 0.0M
2023-03-10 103.05 103.05 103.05 103.05 0.0M
2023-03-09 103.25 103.25 103.25 103.25 0.0M
2023-03-08 105.65 105.65 105.65 105.65 0.0M
2023-03-07 105.80 105.80 105.80 105.80 0.0M
2023-03-06 105.80 105.80 105.80 105.80 0.0M
2023-03-03 105.80 105.80 105.80 105.80 0.0M
2023-03-02 105.80 105.80 105.80 105.80 0.0M
2023-03-01 105.80 105.80 105.80 105.80 0.0M
2023-02-28 105.80 105.80 105.80 105.80 0.0M
2023-02-27 105.80 105.80 105.80 105.80 0.0M
2023-02-24 105.80 105.80 105.80 105.80 0.0M
2023-02-23 105.80 105.80 105.80 105.80 0.0M
2023-02-22 105.80 105.80 105.80 105.80 0.0M
2023-02-21 105.80 103.80 103.50 106.05 0.1M
2023-02-20 105.80 103.72 103.50 106.05 0.1M
2023-02-17 106.05 106.05 106.05 106.05 0.0M
2023-02-16 106.05 106.05 106.05 106.05 0.0M
2023-02-15 106.05 106.05 106.05 106.05 0.0M
2023-02-14 106.15 106.15 106.15 106.15 0.0M
2023-02-13 106.15 106.15 106.15 106.15 0.0M
2023-02-10 106.15 106.15 106.15 106.15 0.0M
2023-02-09 106.15 106.15 106.15 106.15 0.0M
2023-02-08 106.15 106.15 106.15 106.15 0.0M
2023-02-07 106.15 106.15 106.15 106.15 0.0M
2023-02-06 106.15 106.15 106.15 106.15 0.0M
2023-02-03 106.15 106.15 106.15 106.15 0.0M
2023-02-02 106.15 106.15 106.15 106.15 0.0M
2023-02-01 105.90 105.90 105.90 105.90 0.0M
2023-01-31 105.90 105.90 105.90 105.90 0.0M
2023-01-30 105.90 105.90 105.90 105.90 0.0M
2023-01-27 105.90 105.90 105.90 105.90 0.0M
2023-01-26 105.90 105.90 105.90 105.90 0.0M
2023-01-25 105.95 103.20 103.00 105.90 0.1M
2023-01-24 105.90 105.90 105.90 105.90 0.0M
2023-01-23 105.90 105.90 105.90 105.90 0.0M
2023-01-20 105.90 105.90 105.90 105.90 0.0M
2023-01-19 105.90 105.90 105.90 105.90 0.0M
2023-01-18 105.95 105.95 105.95 105.95 0.0M
2023-01-17 105.95 105.95 105.95 105.95 0.0M
2023-01-16 105.75 105.75 105.75 105.75 0.0M
2023-01-13 105.10 105.10 105.10 105.10 0.0M
2023-01-12 105.10 105.10 105.10 105.10 0.0M
2023-01-11 106.10 106.10 106.10 106.10 0.0M
2023-01-10 105.05 105.05 105.05 105.05 0.0M
2023-01-09 105.05 105.05 105.05 105.05 0.0M
2023-01-06 105.25 105.25 105.25 105.25 0.0M
2023-01-05 105.20 105.20 105.20 105.20 0.0M
2023-01-04 105.00 105.00 105.00 105.00 0.0M
2023-01-03 102.50 102.50 102.50 102.50 0.0M