VPC Specialty Lending Investments PLC (VSLV)

VSLV
🏛️ イギリス →
15.88
最終更新: 2025-10-01
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
2022-12-30 82.40 82.84 78.91 81.56 0.1M
2022-12-29 78.60 80.92 78.60 81.66 0.3M
2022-12-28 82.63 86.17 78.52 80.48 0.4M
2022-12-23 80.77 85.78 80.48 82.05 0.1M
2022-12-22 82.84 88.94 80.98 81.86 1.5M
2022-12-21 82.25 82.44 80.48 81.46 0.1M
2022-12-20 81.46 82.44 80.67 82.44 0.1M
2022-12-19 80.48 82.44 79.70 81.66 0.1M
2022-12-16 82.05 82.84 78.52 78.52 0.3M
2022-12-15 82.05 83.43 82.05 82.84 0.1M
2022-12-14 82.05 83.43 82.05 81.95 0.1M
2022-12-13 81.95 82.67 81.95 82.44 0.1M
2022-12-12 83.07 83.23 81.66 82.44 0.3M
2022-12-09 83.43 83.43 81.66 82.25 0.1M
2022-12-08 83.25 84.01 81.66 82.44 0.3M
2022-12-07 84.41 85.59 83.17 83.72 0.2M
2022-12-06 84.21 84.41 82.20 84.41 0.1M
2022-12-05 84.17 84.23 82.25 83.23 0.3M
2022-12-02 83.23 83.23 81.52 81.95 0.1M
2022-12-01 82.17 83.23 80.68 81.07 0.6M
2022-11-30 82.24 82.44 80.68 81.46 0.1M
2022-11-29 83.07 83.07 80.68 81.46 0.1M
2022-11-28 82.28 83.93 81.66 82.44 0.1M
2022-11-25 82.68 83.43 81.46 82.44 0.2M
2022-11-24 84.66 84.80 83.03 83.43 0.2M
2022-11-23 84.77 85.19 82.44 82.44 0.3M
2022-11-22 83.77 85.19 82.48 85.19 0.3M
2022-11-21 83.35 84.01 81.46 84.01 0.3M
2022-11-18 82.90 84.21 81.71 82.64 0.1M
2022-11-17 82.95 83.43 81.14 83.43 0.1M
2022-11-16 83.23 83.43 80.68 82.44 0.4M
2022-11-15 81.17 82.78 81.17 81.46 0.1M
2022-11-14 81.16 82.78 81.14 80.97 0.1M
2022-11-11 82.81 83.43 81.12 81.95 0.6M
2022-11-10 81.95 82.64 80.87 82.64 0.4M
2022-11-09 83.10 83.10 80.47 80.48 0.4M
2022-11-08 81.30 83.43 80.68 81.95 0.3M
2022-11-07 81.27 82.44 80.29 81.27 0.3M
2022-11-04 81.04 81.28 80.03 81.27 0.2M
2022-11-03 79.69 81.46 79.69 80.97 0.1M
2022-11-02 81.41 81.46 80.96 80.78 0.3M
2022-11-01 80.96 81.27 79.96 80.87 0.6M
2022-10-31 80.55 81.46 79.70 80.38 0.6M
2022-10-28 80.65 81.86 78.71 80.19 0.7M
2022-10-27 78.14 81.27 78.14 79.99 1.5M
2022-10-26 78.13 78.52 75.77 77.05 0.1M
2022-10-25 78.17 78.52 76.56 78.52 0.1M
2022-10-24 77.27 78.52 75.77 77.05 0.2M
2022-10-21 75.57 77.28 75.18 76.56 0.1M
2022-10-20 77.04 77.34 74.79 75.57 0.1M
2022-10-19 77.29 77.54 74.79 75.18 0.0M
2022-10-18 76.12 78.20 74.79 75.57 0.2M
2022-10-17 74.79 76.56 74.79 75.57 0.1M
2022-10-14 75.79 75.79 73.81 74.59 0.1M
2022-10-13 75.57 76.56 73.61 75.08 0.2M
2022-10-12 73.85 75.57 73.24 74.59 0.3M
2022-10-11 75.27 75.57 73.63 74.59 0.0M
2022-10-10 73.44 75.57 72.47 75.57 0.2M
2022-10-07 74.40 74.40 69.69 73.22 12.5M
2022-10-06 75.00 75.00 73.19 73.91 0.4M
2022-10-05 73.41 74.59 72.26 73.22 0.4M
2022-10-04 73.13 73.61 72.24 73.61 0.4M
2022-10-03 74.88 75.35 72.43 72.43 0.3M
2022-09-30 77.34 77.34 73.21 73.22 0.3M
2022-09-29 77.54 78.52 75.57 76.56 0.2M
2022-09-28 76.61 78.52 74.62 78.52 0.2M
2022-09-27 76.75 78.52 76.36 76.36 0.3M
2022-09-26 79.17 79.50 76.33 77.54 0.2M
2022-09-23 79.50 79.50 78.26 79.50 0.1M
2022-09-22 79.38 79.50 77.73 77.73 0.1M
2022-09-21 78.52 79.50 78.52 79.01 0.1M
2022-09-20 80.40 80.40 76.96 79.50 0.2M
2022-09-16 79.50 79.50 78.52 78.52 0.2M
2022-09-15 82.15 82.33 79.70 81.27 0.4M
2022-09-14 81.41 82.25 78.52 79.50 1.5M
2022-09-13 81.24 82.05 78.52 79.50 2.1M
2022-09-12 76.56 82.23 76.56 78.52 3.3M
2022-09-09 76.06 76.56 74.59 74.59 0.1M
2022-09-08 76.38 76.98 74.84 74.99 0.1M
2022-09-07 78.32 78.32 76.56 76.85 0.3M
2022-09-06 76.65 78.54 76.65 77.05 0.1M
2022-09-05 77.27 77.54 76.31 76.65 0.2M
2022-09-02 77.17 77.73 76.56 76.95 0.2M
2022-09-01 78.50 78.50 76.36 77.24 0.2M
2022-08-31 79.30 79.64 77.54 77.54 0.1M
2022-08-30 77.34 78.91 77.10 78.22 0.3M
2022-08-26 78.48 79.11 76.75 78.22 0.3M
2022-08-25 78.71 79.11 78.32 78.32 0.1M
2022-08-24 77.85 79.11 77.85 78.71 0.2M
2022-08-23 78.94 79.70 77.54 77.54 0.1M
2022-08-22 79.03 79.70 78.93 79.30 0.1M
2022-08-19 79.04 79.89 78.52 79.89 0.3M
2022-08-18 79.71 79.89 79.50 79.89 0.1M
2022-08-17 79.57 79.89 79.08 79.70 0.1M
2022-08-16 78.90 79.89 78.32 79.89 0.1M
2022-08-15 79.54 80.29 78.36 78.32 0.0M
2022-08-12 80.09 80.48 78.52 79.01 0.2M
2022-08-11 79.33 80.09 79.22 79.70 0.1M
2022-08-10 78.32 79.70 77.54 78.81 0.1M
2022-08-09 77.64 78.40 76.75 77.54 2.4M
2022-08-08 78.40 78.52 77.65 77.54 0.2M
2022-08-05 79.32 79.57 78.40 78.52 0.1M
2022-08-04 79.75 79.89 77.16 78.22 0.3M
2022-08-03 79.94 79.94 77.73 77.73 0.5M
2022-08-02 79.50 79.96 77.74 79.89 0.1M
2022-08-01 79.50 79.97 77.10 79.30 0.3M
2022-07-29 79.11 80.09 77.76 78.52 0.5M
2022-07-28 78.42 78.52 78.03 77.54 1.3M
2022-07-27 78.24 78.52 76.56 78.03 0.1M
2022-07-26 78.48 78.52 76.75 78.13 0.2M
2022-07-25 77.48 78.52 76.42 78.52 0.3M
2022-07-22 75.57 77.54 74.97 77.54 0.2M
2022-07-21 73.66 75.18 73.61 73.61 0.2M
2022-07-20 74.20 74.59 72.63 74.59 0.1M
2022-07-19 73.09 74.24 73.09 73.61 0.2M
2022-07-18 73.02 74.59 73.02 73.61 0.2M
2022-07-15 73.81 75.38 72.63 73.12 2.6M
2022-07-14 76.03 77.18 74.00 74.00 0.2M
2022-07-13 76.36 77.93 75.57 76.06 0.3M
2022-07-12 77.60 77.93 76.56 76.56 0.1M
2022-07-11 78.11 78.32 76.56 77.34 0.1M
2022-07-08 81.18 81.18 76.56 76.56 0.6M
2022-07-07 82.04 82.25 78.71 78.91 0.4M
2022-07-06 82.07 82.25 81.49 81.66 0.1M
2022-07-05 82.12 82.12 81.46 81.46 0.2M
2022-07-04 84.01 84.01 81.46 81.95 0.1M
2022-07-01 84.60 84.60 81.99 82.35 0.2M
2022-06-30 81.91 84.10 81.86 81.86 0.2M
2022-06-29 84.17 84.60 81.86 82.15 0.1M
2022-06-28 82.16 84.60 82.16 83.33 0.1M
2022-06-27 82.02 84.30 82.02 83.33 0.0M
2022-06-24 81.91 84.41 81.86 82.25 0.3M
2022-06-23 84.21 84.37 81.86 81.86 0.3M
2022-06-22 84.39 85.39 84.21 84.41 0.2M
2022-06-21 84.54 85.28 83.43 83.43 0.3M
2022-06-20 84.56 85.17 83.47 84.41 0.2M
2022-06-17 84.60 85.04 83.43 83.43 0.3M
2022-06-16 84.80 85.39 84.01 83.92 0.1M
2022-06-15 84.92 87.55 83.97 84.41 0.1M
2022-06-14 84.73 85.00 83.59 84.41 0.2M
2022-06-13 85.53 86.04 83.72 84.41 0.2M
2022-06-10 87.29 88.34 87.00 88.00 0.1M
2022-06-09 88.64 88.64 87.65 87.70 0.1M
2022-06-08 86.41 86.84 86.30 86.27 0.2M
2022-06-07 86.44 86.61 85.78 86.08 0.1M
2022-06-06 88.17 88.80 87.54 87.60 0.1M
2022-06-01 86.37 86.86 85.97 85.88 0.1M
2022-05-31 88.00 88.00 87.00 87.00 0.1M
2022-05-30 86.57 87.19 86.37 86.37 0.3M
2022-05-27 86.83 87.16 86.47 86.47 0.1M
2022-05-26 87.64 88.40 86.00 86.00 0.0M
2022-05-25 86.54 87.35 85.59 86.96 0.2M
2022-05-24 87.78 88.20 86.80 87.70 0.1M
2022-05-23 87.67 88.00 86.40 88.00 0.3M
2022-05-20 86.20 88.20 85.40 87.10 0.5M
2022-05-19 86.37 86.37 84.80 85.59 0.1M
2022-05-18 87.60 87.60 86.60 86.60 0.2M
2022-05-17 86.99 87.60 86.13 86.60 0.3M
2022-05-16 86.50 87.00 86.30 86.40 0.4M
2022-05-13 87.00 87.40 84.33 86.00 0.9M
2022-05-12 88.74 88.74 86.06 87.10 0.2M
2022-05-11 89.96 89.96 88.00 88.00 0.3M
2022-05-10 88.41 89.40 86.40 88.00 0.2M
2022-05-09 92.48 92.48 89.00 88.80 0.6M
2022-05-06 92.22 92.22 90.00 90.00 0.3M
2022-05-05 90.78 93.00 90.59 92.70 0.2M
2022-05-04 89.97 90.60 88.86 90.60 0.1M
2022-05-03 86.37 88.73 86.37 87.74 0.2M
2022-04-29 89.60 90.00 88.79 89.80 0.2M
2022-04-28 88.47 88.47 87.60 88.20 0.9M
2022-04-27 87.67 88.20 87.53 87.80 0.5M
2022-04-26 86.57 87.16 85.98 86.37 0.7M
2022-04-25 87.36 88.80 86.96 88.80 0.2M
2022-04-22 88.54 88.54 87.60 87.80 0.4M
2022-04-21 87.74 87.94 86.17 86.17 0.9M
2022-04-20 88.99 89.20 88.33 88.60 0.1M
2022-04-19 87.98 88.78 87.00 88.10 0.2M
2022-04-14 87.60 89.00 87.40 88.00 0.1M
2022-04-13 88.37 88.40 87.40 88.00 0.1M
2022-04-12 88.60 88.66 88.09 88.40 0.3M
2022-04-11 88.80 88.80 87.69 88.10 0.2M
2022-04-08 89.00 89.17 88.60 88.60 1.0M
2022-04-07 89.06 90.00 88.96 88.90 0.1M
2022-04-06 89.31 89.60 88.00 89.10 0.2M
2022-04-05 89.00 89.80 88.80 89.40 0.2M
2022-04-04 88.33 88.33 86.37 86.57 0.9M
2022-04-01 89.84 90.00 89.60 89.60 0.1M
2022-03-31 88.04 89.80 88.04 89.80 0.2M
2022-03-30 88.79 89.40 88.19 88.70 0.4M
2022-03-29 88.81 89.40 88.40 88.70 0.1M
2022-03-28 88.42 89.60 87.40 87.40 0.3M
2022-03-25 89.58 89.80 88.30 88.80 1.8M
2022-03-24 89.78 89.80 88.35 88.90 0.0M
2022-03-23 88.03 89.98 87.87 89.00 0.4M
2022-03-22 90.00 90.16 87.20 88.60 1.1M
2022-03-21 87.64 89.80 87.64 88.70 0.1M
2022-03-18 88.80 89.00 87.00 87.00 0.2M
2022-03-17 89.74 89.80 89.74 88.50 0.1M
2022-03-16 87.47 89.80 87.47 88.50 0.1M
2022-03-15 86.65 88.20 84.65 86.80 2.1M
2022-03-14 86.77 87.20 85.32 85.50 0.2M
2022-03-11 86.78 87.20 85.24 86.10 0.1M
2022-03-10 85.25 87.00 85.25 86.00 0.0M
2022-03-09 86.00 87.40 83.68 86.10 0.2M
2022-03-08 84.75 86.20 82.49 84.50 1.5M
2022-03-07 87.07 88.80 82.40 83.40 1.1M
2022-03-04 90.60 91.00 86.20 88.00 0.5M
2022-03-03 91.17 91.60 90.39 90.40 0.2M
2022-03-02 91.06 92.80 91.00 92.40 0.2M
2022-03-01 91.96 92.80 91.20 92.00 0.2M
2022-02-28 93.00 93.00 90.47 91.40 0.6M
2022-02-25 91.00 94.00 91.00 93.20 0.2M
2022-02-24 93.57 93.60 91.20 92.00 0.3M
2022-02-23 93.92 94.20 92.40 94.20 0.1M
2022-02-22 94.65 94.77 92.40 93.10 0.6M
2022-02-21 95.78 95.78 93.40 94.10 0.4M
2022-02-18 95.30 96.00 95.14 95.20 0.3M
2022-02-17 95.99 95.99 94.99 95.00 0.3M
2022-02-16 94.99 96.00 94.60 95.30 0.7M
2022-02-15 94.99 95.00 94.03 94.50 0.4M
2022-02-14 95.00 95.54 94.00 94.00 0.4M
2022-02-11 94.80 95.00 94.00 94.60 0.4M
2022-02-10 94.99 95.00 94.31 94.60 0.1M
2022-02-09 94.80 95.40 93.60 95.00 0.2M
2022-02-08 94.64 95.40 94.55 95.20 0.3M
2022-02-07 94.40 95.00 93.40 95.00 0.4M
2022-02-04 94.95 95.00 93.40 94.40 0.5M
2022-02-03 95.20 95.40 94.00 94.40 0.3M
2022-02-02 94.32 95.33 93.87 94.80 0.5M
2022-02-01 93.64 94.20 93.47 94.20 0.4M
2022-01-31 93.60 93.80 92.40 92.40 0.4M
2022-01-28 93.80 94.00 92.81 93.00 0.9M
2022-01-27 94.00 94.00 93.20 93.80 0.4M
2022-01-26 93.71 93.88 93.20 93.20 0.5M
2022-01-25 93.80 94.00 93.00 93.00 1.1M
2022-01-24 93.94 96.00 93.20 93.20 1.3M
2022-01-21 94.00 94.00 92.20 92.20 0.4M
2022-01-20 92.20 94.00 92.20 93.80 0.4M
2022-01-19 91.86 94.00 91.25 92.00 0.2M
2022-01-18 93.57 93.60 91.80 91.80 0.1M
2022-01-17 92.80 93.80 91.80 93.80 0.0M
2022-01-14 92.80 93.00 91.20 93.00 0.1M
2022-01-13 92.80 93.00 91.20 91.20 0.2M
2022-01-12 90.79 93.00 90.20 92.60 0.2M
2022-01-11 91.09 91.49 90.00 90.00 0.3M
2022-01-10 92.20 92.20 90.00 90.00 0.4M
2022-01-07 92.40 92.60 91.80 91.80 0.2M
2022-01-06 92.82 93.20 92.03 92.10 0.1M
2022-01-05 92.60 93.40 92.00 92.00 0.1M
2022-01-04 92.45 93.40 92.03 92.20 0.3M