VPC Specialty Lending Investments PLC (VSLV)

VSLV
🏛️ イギリス →
15.88
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
2021-12-31 93.00 93.00 92.40 92.20 0.0M
2021-12-30 93.11 93.11 92.20 92.20 0.1M
2021-12-29 92.38 92.40 92.20 92.40 0.2M
2021-12-24 92.20 93.60 92.20 92.20 0.1M
2021-12-23 93.58 94.00 92.20 92.60 0.1M
2021-12-22 93.26 94.00 93.25 94.00 0.0M
2021-12-21 93.60 93.80 92.20 93.80 0.1M
2021-12-20 92.62 93.80 92.00 92.20 0.2M
2021-12-17 93.80 93.80 92.20 92.20 0.2M
2021-12-16 92.59 93.60 92.59 92.90 0.2M
2021-12-15 92.62 94.55 92.62 93.10 0.2M
2021-12-14 93.29 94.00 92.29 93.10 0.2M
2021-12-13 94.16 94.80 93.80 94.00 0.2M
2021-12-10 94.18 95.00 93.40 94.60 0.1M
2021-12-09 94.40 94.55 93.40 93.80 0.1M
2021-12-08 94.36 94.48 94.03 94.40 0.1M
2021-12-07 92.94 94.40 92.94 94.20 0.1M
2021-12-06 94.00 94.14 92.27 93.60 0.6M
2021-12-03 93.62 93.64 93.61 93.20 0.0M
2021-12-02 93.90 93.90 93.20 93.60 0.0M
2021-12-01 92.00 94.00 92.00 93.20 0.0M
2021-11-30 92.79 93.80 92.00 92.00 0.1M
2021-11-29 94.04 94.60 93.00 94.60 0.2M
2021-11-26 94.00 94.80 93.00 93.80 0.2M
2021-11-25 95.28 95.80 94.00 95.00 0.1M
2021-11-24 95.24 96.64 95.24 95.90 0.1M
2021-11-23 96.10 97.00 95.00 95.00 0.2M
2021-11-22 96.60 97.20 95.90 96.20 0.2M
2021-11-19 95.94 97.20 95.60 96.60 0.4M
2021-11-18 96.80 97.20 96.26 96.60 0.1M
2021-11-17 96.31 97.40 95.60 96.50 0.3M
2021-11-16 96.49 97.70 96.49 96.80 0.1M
2021-11-15 97.62 98.00 96.20 97.10 0.2M
2021-11-12 97.18 97.72 96.31 96.80 1.2M
2021-11-11 95.20 96.90 95.20 97.30 2.3M
2021-11-10 95.05 96.40 95.00 95.00 0.2M
2021-11-09 95.56 96.26 94.92 95.30 0.0M
2021-11-08 96.36 96.50 96.30 95.90 0.0M
2021-11-05 96.23 96.33 95.00 95.20 0.2M
2021-11-04 96.30 97.24 95.00 95.00 0.1M
2021-11-03 97.65 98.00 96.52 97.00 0.7M
2021-11-02 96.78 97.80 96.78 97.60 0.3M
2021-11-01 94.30 98.20 94.30 97.10 1.9M
2021-10-29 94.84 95.20 94.00 95.20 0.2M
2021-10-28 94.14 95.20 92.42 94.60 0.4M
2021-10-27 96.80 96.80 92.00 92.50 0.7M
2021-10-26 92.80 98.20 92.80 95.00 2.9M
2021-10-25 87.00 91.00 87.00 90.50 0.6M
2021-10-22 88.33 88.80 87.20 88.10 0.0M
2021-10-21 88.26 89.00 87.20 89.00 0.2M
2021-10-20 88.27 89.00 87.60 88.00 0.0M
2021-10-19 88.42 89.00 87.00 87.00 0.6M
2021-10-18 87.50 88.50 87.50 87.70 0.2M
2021-10-15 87.22 87.60 86.00 86.00 0.3M
2021-10-14 87.22 87.22 86.01 86.60 1.4M
2021-10-13 88.00 88.00 86.00 86.90 0.3M
2021-10-12 88.29 88.29 87.00 86.90 0.7M
2021-10-11 87.55 87.80 86.00 87.40 0.1M
2021-10-08 87.89 88.60 87.33 88.00 0.3M
2021-10-07 88.48 88.48 88.30 87.40 0.0M
2021-10-06 89.00 89.00 87.43 87.30 0.3M
2021-10-05 88.54 88.80 87.60 87.80 0.1M
2021-10-04 88.53 88.66 87.20 87.20 0.3M
2021-10-01 87.50 88.50 87.00 87.00 0.2M
2021-09-30 88.97 90.00 88.00 88.00 0.1M
2021-09-29 88.80 89.80 88.00 89.00 0.1M
2021-09-28 87.50 88.00 86.00 88.00 0.0M
2021-09-27 87.35 87.67 86.89 86.80 0.1M
2021-09-24 87.60 87.80 86.72 86.60 0.1M
2021-09-23 87.80 87.80 86.80 86.80 0.0M
2021-09-22 87.33 87.60 86.29 86.60 0.1M
2021-09-21 87.35 87.80 86.89 87.40 0.2M
2021-09-20 88.38 88.80 85.80 87.40 0.1M
2021-09-17 88.40 88.61 87.00 87.00 0.2M
2021-09-16 88.40 88.60 87.37 88.60 0.2M
2021-09-15 89.00 89.00 86.60 86.60 0.1M
2021-09-14 88.60 88.80 87.97 88.40 0.3M
2021-09-13 87.50 89.00 87.20 88.10 0.3M
2021-09-10 86.50 87.00 86.31 87.00 0.1M
2021-09-09 85.23 86.60 85.00 85.60 0.1M
2021-09-08 85.20 85.92 84.40 84.80 0.2M
2021-09-07 85.23 86.00 84.60 84.60 0.2M
2021-09-06 86.80 86.80 84.60 84.60 0.2M
2021-09-03 86.75 86.80 85.20 85.40 0.2M
2021-09-02 86.60 86.80 85.80 86.30 0.1M
2021-09-01 86.80 86.80 85.00 85.80 0.1M
2021-08-31 87.00 87.00 86.35 86.30 0.1M
2021-08-27 86.00 87.00 86.00 86.50 0.0M
2021-08-26 88.00 88.00 86.00 86.50 0.2M
2021-08-25 89.50 89.50 88.20 88.70 0.3M
2021-08-24 89.63 89.80 88.40 88.40 0.1M
2021-08-23 89.83 90.00 88.20 89.00 0.1M
2021-08-20 89.88 90.00 88.90 89.50 0.1M
2021-08-19 89.00 90.00 88.20 88.20 0.1M
2021-08-18 89.63 89.67 88.40 88.40 0.3M
2021-08-17 89.33 89.68 89.20 89.20 0.0M
2021-08-16 88.80 90.80 88.80 89.10 0.1M
2021-08-13 90.35 90.60 89.77 89.70 0.2M
2021-08-12 91.22 91.52 90.23 91.00 0.1M
2021-08-11 90.64 91.24 90.00 91.00 0.0M
2021-08-10 91.93 92.14 88.92 90.20 0.1M
2021-08-09 92.00 92.40 90.40 90.40 0.2M
2021-08-06 90.40 92.20 90.40 91.00 0.2M
2021-08-05 90.80 92.40 90.40 92.40 0.1M
2021-08-04 90.97 92.00 90.97 91.70 0.1M
2021-08-03 90.36 92.20 90.36 91.20 0.3M
2021-08-02 89.00 90.90 88.36 90.50 0.7M
2021-07-30 86.80 89.00 86.53 88.80 1.1M
2021-07-29 85.91 86.00 85.20 85.20 0.3M
2021-07-28 85.92 85.95 85.19 85.60 0.0M
2021-07-27 84.38 85.93 84.38 85.00 0.0M
2021-07-26 84.25 85.60 84.25 85.00 0.1M
2021-07-23 84.46 85.19 83.98 85.00 0.2M
2021-07-22 84.80 85.53 84.00 84.20 0.1M
2021-07-21 84.72 84.72 83.20 83.60 0.2M
2021-07-20 84.49 85.20 83.00 83.40 0.1M
2021-07-19 85.02 86.13 84.20 84.40 0.3M
2021-07-16 86.20 86.40 85.20 85.20 0.0M
2021-07-15 86.00 86.00 84.60 85.00 0.0M
2021-07-14 86.80 86.85 84.80 84.80 0.1M
2021-07-13 86.35 86.80 84.80 84.80 0.0M
2021-07-12 85.95 86.80 84.65 85.00 0.4M
2021-07-09 85.55 86.00 84.67 86.00 0.0M
2021-07-08 84.63 85.80 84.60 84.60 0.0M
2021-07-07 85.95 86.00 85.00 85.00 0.6M
2021-07-06 85.80 86.00 84.22 85.50 0.1M
2021-07-05 84.64 85.00 84.01 84.80 0.1M
2021-07-02 84.72 85.00 83.80 85.00 0.6M
2021-07-01 83.80 85.00 83.80 84.60 0.1M
2021-06-30 84.94 84.94 83.90 84.00 0.3M
2021-06-29 84.00 84.40 83.00 83.00 0.2M
2021-06-28 84.62 84.80 84.00 84.20 0.3M
2021-06-25 84.00 85.00 83.00 84.00 1.6M
2021-06-24 84.20 84.20 83.20 83.60 0.2M
2021-06-23 83.83 83.96 83.40 83.40 0.4M
2021-06-22 84.49 84.49 83.20 83.40 0.1M
2021-06-21 83.80 84.60 83.60 83.60 0.1M
2021-06-18 83.20 84.72 83.20 83.80 0.2M
2021-06-17 84.80 84.96 84.00 84.00 0.3M
2021-06-16 84.10 84.90 84.10 84.70 0.0M
2021-06-15 84.21 85.00 84.21 84.60 0.1M
2021-06-14 83.80 84.00 82.99 84.00 0.6M
2021-06-11 84.38 84.77 83.00 83.00 2.8M
2021-06-10 84.82 85.00 83.00 83.20 1.3M
2021-06-09 84.93 85.00 84.00 84.00 1.6M
2021-06-08 85.57 85.60 83.73 84.60 1.8M
2021-06-07 85.39 85.40 84.00 84.00 0.2M
2021-06-04 85.00 85.80 84.00 84.00 0.2M
2021-06-03 86.00 86.00 84.00 84.00 0.2M
2021-06-02 86.00 86.00 84.75 85.00 0.3M
2021-06-01 86.00 86.00 85.00 85.00 0.6M
2021-05-28 85.33 85.80 84.80 84.80 0.1M
2021-05-27 85.00 86.00 83.20 86.00 0.1M
2021-05-26 86.63 87.00 85.40 85.40 0.4M
2021-05-25 86.48 86.48 85.82 86.00 0.3M
2021-05-24 86.33 87.00 84.86 85.20 2.1M
2021-05-21 85.84 85.90 85.00 85.80 0.4M
2021-05-20 85.60 85.90 85.00 85.20 0.1M
2021-05-19 85.84 86.20 85.00 85.00 0.1M
2021-05-18 86.56 86.56 84.83 85.00 1.0M
2021-05-17 86.07 87.00 85.40 85.40 0.2M
2021-05-14 86.82 86.82 85.78 86.00 0.2M
2021-05-13 85.20 86.80 85.20 86.00 0.2M
2021-05-12 86.08 87.00 85.20 86.00 0.3M
2021-05-11 87.00 87.00 85.00 85.40 0.2M
2021-05-10 87.00 87.00 85.65 85.80 0.5M
2021-05-07 85.50 86.16 85.00 85.00 0.2M
2021-05-06 85.90 87.00 85.80 86.00 0.2M
2021-05-05 86.98 86.98 86.00 86.60 0.2M
2021-05-04 87.00 87.00 85.20 85.20 0.5M
2021-04-30 86.92 87.00 86.00 86.00 0.2M
2021-04-29 86.85 87.00 86.00 87.00 0.2M
2021-04-28 86.85 86.85 85.83 86.50 0.2M
2021-04-27 86.85 87.00 85.31 87.00 0.0M
2021-04-26 87.27 87.27 86.12 86.80 0.1M
2021-04-23 87.00 87.00 86.00 85.90 0.1M
2021-04-22 86.70 86.80 85.88 86.20 0.0M
2021-04-21 86.65 86.79 85.43 85.60 0.3M
2021-04-20 87.49 87.60 85.40 86.00 0.3M
2021-04-19 87.40 87.60 85.65 86.80 0.4M
2021-04-16 86.07 87.40 85.60 86.80 0.5M
2021-04-15 85.20 87.20 85.20 86.70 0.1M
2021-04-14 87.00 87.00 85.83 86.00 0.6M
2021-04-13 85.99 86.80 85.91 86.00 0.3M
2021-04-12 87.00 87.00 85.00 85.40 0.2M
2021-04-09 85.85 86.40 85.40 86.00 0.1M
2021-04-08 86.07 86.07 85.00 85.60 0.3M
2021-04-07 85.00 87.00 85.00 85.00 0.4M
2021-04-06 84.00 86.00 84.00 84.80 0.3M
2021-04-01 83.20 85.00 83.20 84.80 0.0M
2021-03-31 83.20 84.34 83.00 83.80 0.3M
2021-03-30 84.48 84.48 83.80 84.20 0.1M
2021-03-29 84.00 84.80 82.28 84.00 0.1M
2021-03-26 82.83 84.00 80.28 83.80 1.4M
2021-03-25 85.00 85.00 83.00 83.60 0.2M
2021-03-24 84.48 84.80 83.19 84.30 0.6M
2021-03-23 84.00 84.80 83.22 83.60 0.1M
2021-03-22 83.01 84.00 83.01 83.20 0.1M
2021-03-19 83.00 84.40 82.00 82.00 1.1M
2021-03-18 83.80 84.60 83.60 84.00 0.1M
2021-03-17 83.80 85.00 83.60 85.00 0.0M
2021-03-16 83.83 85.40 83.80 84.20 0.1M
2021-03-15 85.00 85.80 83.60 84.00 0.3M
2021-03-12 83.80 84.80 83.80 84.00 0.0M
2021-03-11 83.00 84.80 83.00 84.00 0.4M
2021-03-10 83.00 84.86 83.00 83.40 0.5M
2021-03-09 85.20 85.45 83.00 84.00 0.5M
2021-03-08 88.00 88.00 85.00 85.00 0.3M
2021-03-05 87.75 87.75 86.60 86.80 0.2M
2021-03-04 88.80 88.80 87.60 87.40 0.1M
2021-03-03 90.60 92.80 89.60 90.00 0.4M
2021-03-02 89.19 89.60 88.80 89.40 0.3M
2021-03-01 89.60 89.60 88.80 88.80 0.2M
2021-02-26 88.89 89.40 88.20 89.00 0.4M
2021-02-25 89.20 89.20 88.44 89.00 0.2M
2021-02-24 88.87 88.87 88.40 87.60 0.1M
2021-02-23 88.40 88.78 87.63 88.60 0.2M
2021-02-22 89.00 89.41 88.00 88.20 0.5M
2021-02-19 89.01 89.60 88.94 89.00 0.4M
2021-02-18 88.80 89.00 88.21 89.10 0.4M
2021-02-17 87.20 88.80 87.20 88.80 0.3M
2021-02-16 88.00 88.00 87.20 87.80 0.2M
2021-02-15 88.00 88.00 86.20 86.80 0.7M
2021-02-12 86.80 88.03 86.40 86.40 0.2M
2021-02-11 88.00 88.00 86.80 87.10 0.1M
2021-02-10 88.20 88.20 86.66 87.20 0.1M
2021-02-09 88.55 89.00 87.00 87.00 0.1M
2021-02-08 89.00 89.00 87.20 87.20 0.0M
2021-02-05 87.92 89.60 87.92 88.20 0.3M
2021-02-04 87.40 87.99 87.31 87.40 0.1M
2021-02-03 86.00 87.20 86.00 87.00 0.3M
2021-02-02 85.98 86.00 85.00 85.50 0.0M
2021-02-01 85.86 86.97 85.00 85.50 0.1M
2021-01-29 85.74 86.40 85.40 86.40 0.1M
2021-01-28 86.00 86.80 85.00 85.30 1.3M
2021-01-27 86.75 87.00 86.25 86.30 1.9M
2021-01-26 85.97 87.20 85.60 86.60 1.9M
2021-01-25 85.65 86.03 85.36 85.80 0.2M
2021-01-22 85.05 85.95 85.00 85.00 0.1M
2021-01-21 84.40 85.00 84.40 85.00 0.1M
2021-01-20 84.80 84.90 83.60 84.00 0.1M
2021-01-19 84.03 84.93 82.50 83.70 0.2M
2021-01-18 86.00 86.00 84.36 84.20 0.2M
2021-01-15 85.47 85.66 84.50 84.50 0.0M
2021-01-14 83.91 86.53 83.91 85.30 0.3M
2021-01-13 86.34 86.60 85.40 85.40 0.2M
2021-01-12 85.80 86.40 85.00 84.90 0.4M
2021-01-11 80.80 85.00 80.72 84.00 0.3M
2021-01-08 78.85 80.60 78.71 80.50 0.3M
2021-01-07 78.88 79.35 78.00 78.00 0.1M
2021-01-06 79.25 79.80 78.97 79.20 0.4M
2021-01-05 79.00 79.40 78.96 79.00 0.1M
2021-01-04 79.00 79.00 78.60 79.00 0.1M