TwentyFour Select Monthly Income Fund Ltd (SMIF)

SMIF
🏛️ イギリス →
87.80
最終更新: 2025-09-30
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 80.30 81.80 78.60 79.20 0.4M
2023-12-28 80.01 81.80 80.00 80.20 0.6M
2023-12-27 80.00 82.40 78.80 79.00 0.6M
2023-12-22 79.80 79.80 76.60 78.00 0.2M
2023-12-21 79.78 79.80 77.60 78.00 0.4M
2023-12-20 78.02 79.00 77.80 78.00 0.4M
2023-12-19 78.54 79.00 77.60 77.80 0.6M
2023-12-18 78.60 78.60 77.35 78.60 0.4M
2023-12-15 77.80 78.79 76.60 78.60 0.5M
2023-12-14 78.00 78.60 77.60 78.00 0.9M
2023-12-13 77.40 78.60 76.00 76.40 0.3M
2023-12-12 77.55 78.60 76.20 76.60 0.2M
2023-12-11 77.33 78.20 76.00 76.40 0.3M
2023-12-08 77.00 78.00 76.00 76.90 0.3M
2023-12-07 76.53 77.20 76.00 76.00 0.6M
2023-12-06 76.56 77.20 76.40 76.40 0.7M
2023-12-05 76.00 77.40 75.76 76.00 2.3M
2023-12-04 76.30 77.00 74.20 76.10 0.8M
2023-12-01 76.61 77.00 74.40 75.70 0.5M
2023-11-30 76.60 77.20 74.75 75.60 0.4M
2023-11-29 76.11 76.80 75.00 75.20 0.6M
2023-11-28 75.11 77.00 74.80 75.80 0.4M
2023-11-27 75.81 76.22 74.60 75.20 0.2M
2023-11-24 75.98 77.00 75.00 75.80 0.2M
2023-11-23 77.00 77.00 74.80 75.90 0.2M
2023-11-22 75.25 76.60 74.80 76.20 0.3M
2023-11-21 75.20 75.80 74.71 75.80 0.3M
2023-11-20 75.35 75.80 74.60 75.10 0.7M
2023-11-17 73.30 75.60 72.82 75.60 2.5M
2023-11-16 72.20 73.80 72.20 73.00 1.7M
2023-11-15 73.58 73.60 71.80 72.70 0.8M
2023-11-14 73.67 73.80 71.20 71.80 0.6M
2023-11-13 73.33 73.60 73.00 73.60 0.4M
2023-11-10 73.60 73.60 72.40 73.00 0.2M
2023-11-09 73.19 73.60 71.20 72.70 0.4M
2023-11-08 73.40 73.40 72.82 73.10 0.3M
2023-11-07 73.00 73.40 70.00 72.50 1.4M
2023-11-06 73.91 74.20 72.80 72.80 0.8M
2023-11-03 73.85 74.20 73.40 73.80 1.1M
2023-11-02 73.69 74.00 73.26 73.70 0.5M
2023-11-01 73.69 74.00 73.36 73.50 0.4M
2023-10-31 73.73 74.00 73.38 73.60 0.3M
2023-10-30 73.80 74.20 73.40 73.60 0.3M
2023-10-27 73.98 74.20 73.40 73.80 0.2M
2023-10-26 73.80 74.20 73.60 73.80 0.2M
2023-10-25 73.40 74.00 73.40 74.00 0.3M
2023-10-24 73.93 74.20 73.80 73.90 0.2M
2023-10-23 73.40 75.00 73.20 73.40 0.2M
2023-10-20 74.20 74.21 72.20 73.70 0.3M
2023-10-19 75.15 75.15 74.16 74.20 0.6M
2023-10-18 75.75 76.00 74.62 75.50 0.4M
2023-10-17 75.50 77.80 75.20 75.60 0.5M
2023-10-16 75.40 75.83 74.60 75.40 0.4M
2023-10-13 75.15 75.60 74.40 75.20 0.5M
2023-10-12 75.00 75.78 74.00 74.80 0.3M
2023-10-11 74.70 76.00 73.80 75.10 2.0M
2023-10-10 74.79 74.86 73.97 74.20 0.3M
2023-10-09 74.50 75.00 74.00 74.00 0.3M
2023-10-06 74.14 74.99 73.92 74.50 0.3M
2023-10-05 74.29 75.00 73.75 74.00 0.8M
2023-10-04 76.00 76.00 73.61 75.00 0.4M
2023-10-03 75.60 76.50 75.00 75.00 0.9M
2023-10-02 74.60 76.12 74.60 75.00 0.2M
2023-09-29 75.44 75.80 74.23 75.60 0.3M
2023-09-28 75.57 75.60 74.00 74.80 0.2M
2023-09-27 75.52 75.60 74.40 74.60 0.2M
2023-09-26 74.88 75.60 74.50 75.60 0.5M
2023-09-25 74.85 75.40 74.00 74.70 0.4M
2023-09-22 74.71 75.40 74.00 74.60 0.3M
2023-09-21 75.58 75.58 74.00 75.00 0.2M
2023-09-20 75.30 75.30 74.75 75.20 0.6M
2023-09-19 74.00 75.60 73.40 75.00 0.4M
2023-09-18 75.16 75.60 74.00 75.60 0.2M
2023-09-15 74.59 75.40 73.20 75.40 0.4M
2023-09-14 74.46 74.60 73.20 73.80 0.3M
2023-09-13 74.10 74.20 73.00 74.20 0.2M
2023-09-12 73.88 74.00 73.40 74.00 0.2M
2023-09-11 73.80 74.20 73.40 73.40 0.4M
2023-09-08 73.89 74.00 73.20 73.60 0.2M
2023-09-07 74.00 74.40 73.60 73.60 0.2M
2023-09-06 74.08 74.08 73.16 73.40 0.4M
2023-09-05 74.41 74.45 73.40 73.80 0.5M
2023-09-04 74.20 74.40 73.40 74.20 0.3M
2023-09-01 74.00 74.40 73.40 73.40 0.3M
2023-08-31 73.70 74.28 73.40 73.40 0.1M
2023-08-30 75.20 75.20 73.20 73.70 0.0M
2023-08-29 74.60 74.60 73.40 73.40 0.5M
2023-08-25 74.84 75.20 73.20 73.60 0.2M
2023-08-24 73.60 74.60 73.40 73.40 0.2M
2023-08-23 75.20 75.20 73.50 73.70 0.1M
2023-08-22 74.58 74.58 73.00 73.40 0.1M
2023-08-21 74.47 74.62 73.80 73.80 0.5M
2023-08-18 74.06 75.00 73.80 74.00 0.2M
2023-08-17 74.77 75.00 73.40 74.80 0.3M
2023-08-16 74.73 75.00 73.80 75.00 0.3M
2023-08-15 75.08 75.08 73.80 75.00 0.1M
2023-08-14 73.80 75.00 73.80 74.50 0.1M
2023-08-11 75.00 75.60 73.40 75.60 0.3M
2023-08-10 74.04 75.60 73.40 75.00 0.3M
2023-08-09 75.00 75.40 74.00 75.40 0.2M
2023-08-08 75.40 75.40 74.00 75.40 0.2M
2023-08-07 75.00 75.80 74.00 75.60 0.1M
2023-08-04 74.60 77.00 74.02 75.80 0.4M
2023-08-03 74.40 75.20 73.20 75.00 0.1M
2023-08-02 74.50 75.20 73.20 75.20 0.3M
2023-08-01 74.50 75.00 73.00 75.00 0.2M
2023-07-31 75.00 75.40 73.40 75.00 0.3M
2023-07-28 74.50 74.80 74.00 74.60 0.1M
2023-07-27 73.79 75.00 73.00 73.60 0.4M
2023-07-26 72.90 73.20 71.00 73.20 0.2M
2023-07-25 73.00 73.20 71.00 73.20 0.2M
2023-07-24 73.29 73.60 71.24 71.40 0.2M
2023-07-21 72.10 73.77 72.00 73.00 0.3M
2023-07-20 72.85 73.80 70.57 73.80 0.2M
2023-07-19 72.32 74.00 70.20 72.10 0.3M
2023-07-18 72.40 72.60 70.20 71.00 0.3M
2023-07-17 72.62 72.62 70.20 70.20 0.3M
2023-07-14 71.35 72.80 70.52 71.60 0.4M
2023-07-13 71.40 73.00 70.70 71.00 0.1M
2023-07-12 70.00 73.00 69.60 70.60 0.3M
2023-07-11 70.66 71.53 70.00 71.10 0.1M
2023-07-10 71.34 72.00 70.20 72.00 0.5M
2023-07-07 71.77 71.80 70.20 71.10 0.5M
2023-07-06 71.86 72.80 71.40 71.40 0.4M
2023-07-05 73.04 73.40 72.00 72.00 0.8M
2023-07-04 72.15 73.40 72.00 72.30 0.1M
2023-07-03 72.50 73.00 71.00 71.00 0.4M
2023-06-30 72.50 73.40 71.60 73.00 0.2M
2023-06-29 71.92 73.40 71.80 73.00 0.2M
2023-06-28 71.40 72.40 71.40 71.60 0.2M
2023-06-27 72.38 73.23 71.80 72.60 0.2M
2023-06-26 72.37 73.20 71.80 72.20 0.3M
2023-06-23 72.83 73.80 72.40 73.00 0.3M
2023-06-22 73.00 74.40 72.40 73.00 0.4M
2023-06-21 73.50 74.40 72.40 73.20 0.3M
2023-06-20 73.60 74.40 72.40 73.50 0.3M
2023-06-19 73.77 74.40 73.00 73.70 0.2M
2023-06-16 74.60 74.60 72.60 72.60 0.7M
2023-06-15 73.50 74.00 72.00 73.00 0.2M
2023-06-14 73.10 74.20 72.20 72.40 1.4M
2023-06-13 73.50 74.60 72.56 73.40 0.2M
2023-06-12 74.00 74.80 72.80 74.00 0.3M
2023-06-09 73.68 75.00 72.80 74.00 0.2M
2023-06-08 73.97 74.60 72.80 73.70 0.2M
2023-06-07 73.65 74.40 72.80 73.60 0.3M
2023-06-06 73.65 74.20 73.00 73.60 0.3M
2023-06-05 72.00 74.60 72.00 72.00 0.3M
2023-06-02 71.50 72.13 71.00 72.00 0.6M
2023-06-01 72.00 72.20 70.60 71.30 0.8M
2023-05-31 72.00 73.20 70.60 71.10 0.1M
2023-05-30 72.00 72.00 70.60 71.30 0.7M
2023-05-26 71.27 71.40 70.60 70.60 0.2M
2023-05-25 71.37 72.00 70.60 71.10 0.2M
2023-05-24 71.21 71.95 71.00 71.00 0.3M
2023-05-23 71.20 71.60 71.00 71.40 0.2M
2023-05-22 71.50 72.00 71.00 71.30 0.6M
2023-05-19 71.50 72.00 71.12 71.60 0.2M
2023-05-18 71.51 72.00 70.00 71.00 0.4M
2023-05-17 71.54 72.00 71.00 71.40 0.5M
2023-05-16 71.60 72.00 71.00 71.60 0.8M
2023-05-15 71.75 72.20 71.00 71.60 0.4M
2023-05-12 71.15 72.00 71.00 71.60 0.7M
2023-05-11 71.72 72.00 71.40 71.50 0.7M
2023-05-10 73.40 73.40 71.40 71.70 0.5M
2023-05-09 72.22 72.28 71.40 71.80 0.4M
2023-05-05 71.82 72.00 71.40 71.70 0.7M
2023-05-04 73.40 73.40 71.44 71.80 0.3M
2023-05-03 71.38 73.20 71.00 71.80 0.6M
2023-05-02 71.98 73.40 71.40 71.80 0.6M
2023-04-28 71.20 73.00 71.20 71.80 0.2M
2023-04-27 71.60 72.40 70.20 70.20 0.2M
2023-04-26 73.00 73.40 71.40 71.90 0.7M
2023-04-25 72.27 72.80 71.40 72.00 0.3M
2023-04-24 72.60 74.00 71.80 71.80 0.5M
2023-04-21 73.41 73.80 71.60 71.60 0.3M
2023-04-20 72.60 73.20 71.20 72.20 0.7M
2023-04-19 73.00 73.00 72.00 72.50 0.3M
2023-04-18 73.01 73.01 72.00 72.40 0.7M
2023-04-17 73.03 74.00 72.40 73.10 1.0M
2023-04-14 73.40 73.60 72.00 73.00 1.7M
2023-04-13 73.48 74.00 71.80 73.00 0.5M
2023-04-12 73.60 74.20 72.40 72.90 0.9M
2023-04-11 73.64 74.80 73.00 73.60 0.7M
2023-04-06 73.00 73.80 72.00 72.80 0.7M
2023-04-05 74.00 74.40 71.50 73.20 0.7M
2023-04-04 74.60 74.60 73.00 73.20 0.4M
2023-04-03 73.50 74.00 72.40 73.10 0.3M
2023-03-31 74.10 74.40 72.00 72.90 0.6M
2023-03-30 71.90 74.60 71.90 73.60 0.2M
2023-03-29 72.98 73.20 71.80 72.50 0.3M
2023-03-28 73.25 74.00 72.00 73.20 0.2M
2023-03-27 73.58 73.60 71.75 72.20 0.2M
2023-03-24 74.20 74.20 71.20 72.30 0.5M
2023-03-23 73.85 74.60 73.60 74.00 0.2M
2023-03-22 73.57 74.80 73.40 74.80 0.5M
2023-03-21 70.05 74.40 69.75 72.40 1.1M
2023-03-20 71.60 74.00 64.15 70.00 2.6M
2023-03-17 75.20 75.20 73.20 73.20 0.7M
2023-03-16 76.49 77.00 75.00 75.00 0.7M
2023-03-15 76.24 77.60 76.00 76.70 0.8M
2023-03-14 76.49 77.80 75.80 76.80 0.5M
2023-03-13 77.30 78.00 75.67 76.00 0.9M
2023-03-10 78.60 78.60 76.01 77.00 0.8M
2023-03-09 77.75 78.00 77.40 77.40 0.2M
2023-03-08 77.69 78.15 77.20 77.60 0.1M
2023-03-07 77.80 78.60 77.20 78.40 0.9M
2023-03-06 77.64 78.00 77.20 77.80 0.4M
2023-03-03 78.40 78.40 77.40 77.80 0.4M
2023-03-02 77.00 78.40 77.00 77.60 1.3M
2023-03-01 77.42 78.40 77.20 77.20 0.4M
2023-02-28 77.60 78.40 77.40 77.40 0.3M
2023-02-27 77.37 78.20 77.00 78.00 0.5M
2023-02-24 77.23 78.40 77.23 78.20 0.5M
2023-02-23 77.97 79.00 77.97 78.40 0.4M
2023-02-22 77.93 78.80 77.60 78.40 0.3M
2023-02-21 78.00 78.80 77.18 78.30 0.4M
2023-02-20 78.00 78.20 77.40 77.80 0.3M
2023-02-17 78.66 80.00 77.00 78.00 0.5M
2023-02-16 78.92 79.00 78.80 79.00 0.3M
2023-02-15 79.02 79.60 78.40 78.60 0.7M
2023-02-14 78.50 79.00 78.00 78.60 1.3M
2023-02-13 77.89 78.80 77.81 78.30 0.8M
2023-02-10 77.20 78.80 77.20 78.30 1.1M
2023-02-09 77.37 78.80 77.36 78.10 0.3M
2023-02-08 77.53 79.00 77.40 78.00 0.3M
2023-02-07 78.29 78.29 76.60 77.30 0.6M
2023-02-06 78.60 78.60 77.24 77.40 0.3M
2023-02-03 76.80 78.60 76.80 77.70 1.2M
2023-02-02 77.32 78.00 76.70 76.80 2.0M
2023-02-01 77.18 78.90 77.00 78.00 0.9M
2023-01-31 76.67 78.20 76.58 77.00 0.3M
2023-01-30 77.00 78.00 76.60 78.00 0.5M
2023-01-27 77.09 77.40 76.54 76.70 3.1M
2023-01-26 77.16 78.20 76.60 77.40 0.6M
2023-01-25 77.41 78.40 76.28 77.30 0.4M
2023-01-24 76.67 78.60 75.20 77.40 0.6M
2023-01-23 77.00 80.00 75.80 77.20 0.7M
2023-01-20 75.83 77.00 75.60 77.00 0.3M
2023-01-19 75.25 76.60 75.00 76.00 0.3M
2023-01-18 76.26 76.80 76.00 76.20 0.3M
2023-01-17 76.07 76.60 75.80 76.00 0.3M
2023-01-16 75.29 76.20 75.00 75.80 0.5M
2023-01-13 75.60 76.00 75.16 75.70 0.3M
2023-01-12 75.60 75.60 75.13 75.40 0.4M
2023-01-11 75.00 75.80 74.60 75.40 0.5M
2023-01-10 75.50 76.60 75.20 75.20 0.3M
2023-01-09 76.40 76.66 75.00 75.20 0.4M
2023-01-06 75.20 76.60 75.00 76.00 0.3M
2023-01-05 75.10 76.00 74.60 75.30 0.5M
2023-01-04 74.70 75.80 74.70 75.00 0.4M
2023-01-03 76.00 76.00 74.60 75.20 0.2M