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
2024-12-31 27.38 28.90 27.38 27.95 0.0M
2024-12-30 28.90 28.90 27.30 28.00 0.3M
2024-12-27 27.55 27.90 27.36 27.45 0.5M
2024-12-24 29.00 29.00 27.40 27.75 0.1M
2024-12-23 31.41 31.70 27.42 27.60 0.9M
2024-12-20 31.43 31.58 30.13 31.30 0.1M
2024-12-19 30.59 31.51 30.28 30.40 0.1M
2024-12-18 30.89 31.22 30.50 30.50 0.1M
2024-12-17 29.52 31.01 29.52 30.50 0.1M
2024-12-16 29.80 31.80 29.20 30.50 0.0M
2024-12-13 30.90 30.90 29.60 29.75 0.0M
2024-12-12 29.60 30.70 29.43 29.60 0.2M
2024-12-11 29.60 31.00 29.10 29.75 0.0M
2024-12-10 29.78 31.80 29.71 30.00 0.1M
2024-12-09 29.65 30.90 29.50 30.00 0.4M
2024-12-06 29.43 31.00 29.20 29.30 0.1M
2024-12-05 30.20 30.84 29.20 30.20 0.1M
2024-12-04 30.19 31.55 30.19 30.20 0.1M
2024-12-03 31.90 31.90 30.20 30.25 0.1M
2024-12-02 31.00 31.00 29.61 30.10 0.1M
2024-11-29 30.90 30.90 30.35 30.40 0.3M
2024-11-28 30.69 31.10 30.00 30.35 0.1M
2024-11-27 31.90 31.90 30.19 30.40 0.4M
2024-11-26 32.00 32.90 30.00 30.00 0.2M
2024-11-25 31.12 32.90 30.88 31.00 0.2M
2024-11-22 31.82 32.90 30.72 31.00 1.0M
2024-11-21 34.00 34.00 31.25 32.00 0.3M
2024-11-20 34.01 34.70 32.90 34.25 0.1M
2024-11-19 33.00 35.00 33.00 34.20 0.4M
2024-11-18 33.37 34.90 33.11 34.10 0.3M
2024-11-15 33.37 34.90 33.20 33.60 0.3M
2024-11-14 34.61 34.90 33.00 34.00 0.5M
2024-11-13 39.00 39.00 33.00 34.45 2.0M
2024-11-12 39.45 39.90 39.10 39.50 0.0M
2024-11-11 39.82 39.89 39.00 39.00 0.1M
2024-11-08 39.50 40.00 39.20 39.50 0.1M
2024-11-07 39.50 39.99 39.47 39.55 0.1M
2024-11-06 39.46 40.00 39.30 39.55 0.0M
2024-11-05 39.46 40.00 39.46 39.55 0.0M
2024-11-04 40.00 40.00 39.00 39.00 0.0M
2024-11-01 39.42 40.00 39.00 39.00 0.2M
2024-10-31 39.90 40.00 39.00 39.50 0.1M
2024-10-30 39.42 40.00 39.00 40.00 0.0M
2024-10-29 39.89 39.90 38.52 39.50 0.6M
2024-10-28 39.42 39.89 39.30 39.30 0.0M
2024-10-25 40.18 40.50 39.60 40.05 0.0M
2024-10-24 39.70 40.39 39.70 39.75 0.0M
2024-10-23 40.88 40.88 39.41 40.35 0.1M
2024-10-22 39.72 40.40 39.72 39.80 0.1M
2024-10-21 39.72 40.39 39.65 39.80 0.1M
2024-10-18 39.70 40.90 39.60 39.60 0.2M
2024-10-17 39.55 40.00 39.33 39.65 0.0M
2024-10-16 40.90 40.90 39.77 39.55 0.1M
2024-10-15 39.50 39.90 39.33 39.55 0.2M
2024-10-14 40.20 40.20 39.26 39.60 0.1M
2024-10-11 39.30 40.90 39.20 39.20 0.2M
2024-10-10 39.30 39.64 39.24 39.35 0.2M
2024-10-09 39.37 39.98 39.30 39.70 0.4M
2024-10-08 39.37 40.90 39.37 39.90 0.1M
2024-10-07 39.80 39.90 39.20 39.20 0.5M
2024-10-04 40.83 40.83 39.28 39.35 0.2M
2024-10-03 39.58 40.90 39.20 39.35 0.1M
2024-10-02 40.00 40.00 39.53 39.65 0.5M
2024-10-01 39.80 41.20 39.50 39.70 0.4M
2024-09-30 40.10 40.40 39.80 39.80 0.3M
2024-09-27 40.90 40.90 39.94 40.00 0.4M
2024-09-26 40.10 41.90 40.00 40.00 0.0M
2024-09-25 41.10 41.10 40.40 40.55 0.1M
2024-09-24 40.60 40.90 40.50 40.70 0.3M
2024-09-23 41.80 41.80 40.10 40.40 0.4M
2024-09-20 41.40 41.40 40.28 40.90 0.2M
2024-09-19 40.30 40.90 40.30 40.45 0.3M
2024-09-18 40.68 41.40 40.52 40.90 0.3M
2024-09-17 41.90 41.90 40.40 40.40 0.4M
2024-09-16 40.80 41.90 40.80 40.80 0.1M
2024-09-13 41.30 42.90 40.80 41.00 0.2M
2024-09-12 41.03 42.43 41.00 41.20 0.0M
2024-09-11 41.57 42.00 40.74 41.05 0.0M
2024-09-10 41.41 42.90 40.00 41.30 0.3M
2024-09-09 41.90 42.80 41.50 41.50 0.3M
2024-09-06 41.90 44.00 41.80 42.00 0.2M
2024-09-05 42.43 43.48 41.90 42.10 0.7M
2024-09-04 44.26 44.30 42.55 43.60 0.2M
2024-09-03 44.50 44.50 42.66 43.35 0.2M
2024-09-02 43.56 44.50 43.40 43.85 0.1M
2024-08-30 44.10 44.34 43.30 43.30 0.2M
2024-08-29 43.55 44.10 43.20 43.75 0.2M
2024-08-28 43.90 43.90 43.60 43.70 0.0M
2024-08-27 43.85 44.50 43.20 43.90 1.4M
2024-08-23 43.57 43.90 42.70 43.30 0.0M
2024-08-22 43.99 44.20 42.60 42.60 0.3M
2024-08-21 44.26 44.26 42.20 43.05 0.2M
2024-08-20 44.17 44.40 43.00 43.10 0.2M
2024-08-19 42.71 44.40 42.40 42.40 0.0M
2024-08-16 44.40 44.40 42.30 44.30 0.0M
2024-08-15 43.82 44.00 42.69 43.15 0.0M
2024-08-14 44.48 44.48 42.50 43.30 0.1M
2024-08-13 44.31 44.50 44.01 44.20 0.1M
2024-08-12 44.20 44.20 43.62 44.00 0.1M
2024-08-09 43.54 44.44 43.30 43.80 0.1M
2024-08-08 44.35 44.50 43.50 43.65 0.2M
2024-08-07 44.50 44.84 43.10 43.20 0.1M
2024-08-06 44.40 44.50 42.96 43.60 0.1M
2024-08-05 42.80 44.40 41.53 43.20 0.1M
2024-08-02 43.99 45.40 43.90 44.50 0.0M
2024-08-01 44.00 45.40 43.60 44.20 0.1M
2024-07-31 43.95 45.30 43.50 43.70 0.1M
2024-07-30 45.00 45.40 43.60 44.50 0.1M
2024-07-29 45.50 45.50 44.50 44.50 0.0M
2024-07-26 45.52 45.90 44.00 44.00 0.1M
2024-07-25 45.90 46.00 43.20 43.20 0.0M
2024-07-24 46.00 46.00 43.20 43.20 0.1M
2024-07-23 45.90 45.90 44.00 44.00 0.0M
2024-07-22 45.50 45.71 44.00 44.00 0.1M
2024-07-19 45.51 46.00 44.00 44.00 0.0M
2024-07-18 46.00 46.00 44.00 45.00 0.1M
2024-07-17 46.00 46.00 44.10 46.00 0.0M
2024-07-16 44.10 45.50 44.10 45.50 0.1M
2024-07-15 44.24 45.41 44.24 45.00 0.1M
2024-07-12 44.73 45.00 43.70 45.00 0.1M
2024-07-11 44.87 44.88 43.20 43.20 0.1M
2024-07-10 44.80 44.80 43.10 43.10 0.0M
2024-07-09 44.76 44.90 43.10 43.10 0.1M
2024-07-08 44.56 44.56 42.88 44.00 0.3M
2024-07-05 44.90 44.90 43.10 43.10 0.1M
2024-07-04 43.90 43.90 42.90 43.80 0.1M
2024-07-03 42.69 43.70 42.47 43.10 0.1M
2024-07-02 42.49 44.00 42.49 43.10 0.1M
2024-07-01 43.90 43.90 42.44 43.50 0.1M
2024-06-28 43.10 45.40 42.50 42.50 0.0M
2024-06-27 44.00 44.50 43.10 43.10 0.1M
2024-06-26 44.80 44.80 44.10 43.90 0.0M
2024-06-25 44.70 44.81 44.10 44.50 0.2M
2024-06-24 44.21 44.90 44.00 44.10 0.1M
2024-06-21 43.55 44.90 43.55 44.10 0.0M
2024-06-20 43.65 45.50 43.10 44.00 0.1M
2024-06-19 44.50 45.51 44.50 45.50 0.4M
2024-06-18 44.10 45.50 43.40 45.00 0.2M
2024-06-17 43.64 44.00 43.47 43.55 0.3M
2024-06-14 43.58 43.70 43.00 43.20 0.1M
2024-06-13 43.70 43.70 42.30 43.10 0.7M
2024-06-12 42.79 43.00 42.00 42.00 0.1M
2024-06-11 41.00 42.90 41.00 42.20 0.0M
2024-06-10 41.60 42.90 40.50 41.00 3.1M
2024-06-07 43.42 43.71 41.30 41.60 2.3M
2024-06-06 44.38 44.90 43.20 43.50 0.3M
2024-06-05 44.81 45.00 43.50 43.50 0.4M
2024-06-04 45.00 45.00 44.30 44.30 0.1M
2024-06-03 45.68 45.68 44.20 44.20 0.2M
2024-05-31 45.00 45.00 44.00 44.00 0.4M
2024-05-30 46.00 46.00 44.00 44.00 0.3M
2024-05-29 45.60 45.90 45.00 45.00 0.2M
2024-05-28 45.28 46.12 45.10 45.20 0.3M
2024-05-24 46.40 46.40 45.00 45.50 0.1M
2024-05-23 45.13 46.40 44.80 45.70 0.2M
2024-05-22 45.05 45.80 44.70 44.85 0.6M
2024-05-21 46.00 46.00 44.50 44.70 0.3M
2024-05-20 45.74 45.74 44.70 44.85 0.5M
2024-05-17 45.61 46.40 45.32 45.40 0.6M
2024-05-16 46.90 47.40 45.50 46.00 0.4M
2024-05-15 47.00 47.50 46.72 47.50 0.1M
2024-05-14 46.36 47.31 46.36 47.10 0.3M
2024-05-13 47.75 48.00 46.60 46.85 0.5M
2024-05-10 48.00 49.00 46.60 46.60 0.4M
2024-05-09 47.10 47.80 47.10 47.50 0.3M
2024-05-08 48.55 49.30 47.54 47.65 0.2M
2024-05-07 48.84 49.60 47.90 48.20 0.1M
2024-05-03 48.63 48.73 47.80 48.00 0.4M
2024-05-02 48.20 49.50 48.00 48.60 0.1M
2024-05-01 49.28 49.50 48.40 48.55 0.1M
2024-04-30 48.05 49.50 47.85 48.40 0.1M
2024-04-29 49.00 50.47 48.00 48.20 0.1M
2024-04-26 50.20 52.00 49.00 49.00 0.0M
2024-04-25 50.30 51.00 50.00 50.00 0.7M
2024-04-24 51.25 52.80 50.06 50.60 0.4M
2024-04-23 51.30 51.40 50.52 50.60 0.0M
2024-04-22 51.59 51.80 50.00 51.00 0.2M
2024-04-19 51.38 52.80 51.38 52.20 0.2M
2024-04-18 51.51 53.00 51.09 52.60 0.2M
2024-04-17 53.50 55.00 51.80 52.20 0.5M
2024-04-16 51.82 53.00 51.43 53.00 0.4M
2024-04-15 52.42 53.00 52.02 53.00 0.5M
2024-04-12 52.02 53.79 52.02 52.41 0.1M
2024-04-11 52.33 53.00 52.33 52.51 0.2M
2024-04-10 53.29 53.98 52.02 52.21 0.0M
2024-04-09 52.02 53.20 51.15 52.51 0.5M
2024-04-08 52.36 53.00 51.63 51.63 0.4M
2024-04-05 51.23 52.60 51.23 51.82 0.3M
2024-04-04 52.23 53.79 51.55 52.80 0.1M
2024-04-03 52.04 53.79 51.63 51.63 0.1M
2024-04-02 52.25 53.00 51.82 52.02 0.2M
2024-03-28 53.18 53.79 51.72 52.02 0.2M
2024-03-27 53.20 53.48 51.43 51.63 0.2M
2024-03-26 52.66 52.80 52.02 52.51 0.7M
2024-03-25 51.82 53.69 51.43 51.43 0.9M
2024-03-22 50.87 53.79 50.84 51.04 0.3M
2024-03-21 50.70 53.79 50.64 52.41 0.1M
2024-03-20 52.02 52.41 50.64 51.04 0.1M
2024-03-19 50.87 53.79 50.68 52.41 0.1M
2024-03-18 53.79 53.98 50.84 50.84 0.4M
2024-03-15 51.47 53.00 50.95 52.02 0.1M
2024-03-14 51.67 51.82 50.84 50.84 0.6M
2024-03-13 51.82 53.98 50.45 50.45 0.1M
2024-03-12 51.63 52.02 51.63 52.02 0.3M
2024-03-11 51.43 53.98 51.43 52.02 0.2M
2024-03-08 51.43 52.33 51.43 51.63 0.0M
2024-03-07 51.82 52.02 51.43 51.43 0.3M
2024-03-06 52.23 52.43 51.58 51.82 0.3M
2024-03-05 53.17 53.17 52.32 52.41 0.0M
2024-03-04 52.26 53.79 52.12 52.61 0.0M
2024-03-01 53.00 53.79 52.18 53.39 0.1M
2024-02-29 53.44 53.79 52.02 52.02 0.1M
2024-02-28 54.58 55.94 53.59 53.59 0.4M
2024-02-27 55.33 55.75 54.37 54.37 0.2M
2024-02-26 55.53 55.53 54.18 54.18 0.0M
2024-02-23 55.31 55.55 54.55 55.55 0.2M
2024-02-22 53.00 55.36 53.00 54.57 0.2M
2024-02-21 53.59 54.06 53.00 53.59 0.7M
2024-02-20 53.83 54.37 53.20 53.20 0.3M
2024-02-19 53.83 54.57 53.75 54.18 0.2M
2024-02-16 54.57 55.55 53.79 54.77 0.4M
2024-02-15 53.71 55.75 53.71 55.75 0.1M
2024-02-14 53.59 55.55 53.59 53.98 0.2M
2024-02-13 56.30 57.71 53.25 54.57 0.3M
2024-02-12 56.93 56.93 55.39 55.94 0.1M
2024-02-09 56.53 57.91 55.55 55.94 0.3M
2024-02-08 58.57 58.69 55.94 56.73 0.9M
2024-02-07 61.83 61.83 56.93 58.30 0.9M
2024-02-06 60.85 61.83 60.26 60.85 0.2M
2024-02-05 60.66 61.83 59.87 60.46 0.1M
2024-02-02 61.17 61.83 59.87 59.87 0.6M
2024-02-01 60.66 61.64 59.67 60.66 0.2M
2024-01-31 59.87 60.70 59.28 60.16 1.6M
2024-01-30 60.99 62.62 59.40 60.26 0.5M
2024-01-29 63.80 63.80 60.85 60.85 0.1M
2024-01-26 63.31 63.45 62.81 62.81 0.3M
2024-01-25 63.01 63.60 62.81 62.81 0.2M
2024-01-24 64.22 64.39 63.01 63.01 0.1M
2024-01-23 64.29 65.56 63.21 63.21 0.2M
2024-01-22 65.76 65.76 63.80 63.80 0.2M
2024-01-19 65.17 65.56 63.99 63.99 0.1M
2024-01-18 65.76 65.76 63.60 63.60 0.1M
2024-01-17 64.70 66.54 64.70 65.96 0.2M
2024-01-16 65.46 66.35 64.97 64.97 0.3M
2024-01-15 66.55 66.55 64.97 66.54 0.2M
2024-01-12 66.41 66.74 65.76 65.76 0.1M
2024-01-11 66.87 66.87 65.76 66.25 0.3M
2024-01-10 67.13 67.13 66.25 66.64 0.1M
2024-01-09 65.96 67.16 65.96 66.45 0.1M
2024-01-08 66.73 67.53 66.20 66.74 0.1M
2024-01-05 66.59 66.74 66.00 66.74 0.0M
2024-01-04 65.76 66.54 65.76 65.76 0.1M
2024-01-03 66.19 66.54 64.97 65.17 0.1M
2024-01-02 65.39 66.54 65.17 65.17 0.1M