Insig Ai PLC (INSG)

INSG
🏛️ イギリス →
24.00
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
2022-12-30 15.88 16.00 16.00 16.25 0.1M
2022-12-29 15.75 16.00 15.53 15.88 0.1M
2022-12-28 15.75 15.65 15.65 15.75 0.0M
2022-12-23 15.75 16.00 15.53 15.75 0.3M
2022-12-22 15.50 15.50 12.85 15.50 1.2M
2022-12-21 16.50 16.02 15.50 16.00 0.0M
2022-12-20 16.50 16.02 16.00 16.50 0.0M
2022-12-19 16.50 16.58 16.00 16.50 0.1M
2022-12-16 17.00 17.00 17.00 17.00 0.0M
2022-12-15 17.00 16.20 16.20 17.00 0.0M
2022-12-14 17.00 16.90 16.90 17.00 0.0M
2022-12-13 17.50 16.00 16.00 17.00 0.0M
2022-12-12 18.00 17.40 17.00 17.50 0.0M
2022-12-09 18.00 18.00 18.00 18.00 0.0M
2022-12-08 18.00 18.00 18.00 18.00 0.0M
2022-12-07 18.00 18.01 17.40 18.00 1.2M
2022-12-06 18.00 17.40 17.40 18.00 0.0M
2022-12-05 18.00 18.80 17.00 18.00 1.2M
2022-12-02 18.00 18.00 18.00 18.00 0.0M
2022-12-01 18.00 17.40 17.40 18.00 0.0M
2022-11-30 18.00 17.90 17.40 18.00 0.0M
2022-11-29 18.00 17.45 17.40 18.00 0.0M
2022-11-28 18.50 18.03 18.03 18.00 0.0M
2022-11-25 19.00 18.27 18.27 18.50 0.0M
2022-11-24 19.00 19.00 19.00 19.00 0.0M
2022-11-23 19.00 19.00 19.00 19.00 0.0M
2022-11-22 19.00 19.00 19.00 19.00 0.0M
2022-11-21 19.50 19.02 19.00 19.00 0.0M
2022-11-18 19.50 19.03 19.03 19.50 0.0M
2022-11-17 19.50 19.62 19.03 19.50 0.0M
2022-11-16 19.50 19.67 19.03 19.50 0.0M
2022-11-15 19.50 19.50 19.50 19.50 0.0M
2022-11-14 19.75 20.00 19.51 19.75 0.1M
2022-11-11 18.25 19.95 18.69 19.75 0.5M
2022-11-10 18.25 18.70 18.00 18.25 0.3M
2022-11-09 18.25 18.25 18.25 18.25 0.0M
2022-11-08 18.25 18.43 18.21 18.25 0.1M
2022-11-07 18.00 19.20 17.50 18.25 0.4M
2022-11-04 18.00 17.86 17.00 18.00 0.0M
2022-11-03 18.75 18.50 17.25 18.00 0.1M
2022-11-02 19.00 19.00 19.00 19.00 0.0M
2022-11-01 19.00 19.40 18.50 19.00 0.1M
2022-10-31 19.00 19.50 19.00 19.00 0.2M
2022-10-28 19.00 18.65 18.65 19.00 0.0M
2022-10-27 18.75 18.65 18.65 19.00 0.0M
2022-10-26 21.00 21.88 18.00 18.75 0.1M
2022-10-25 24.00 23.25 20.25 21.00 0.1M
2022-10-24 26.50 25.00 23.00 24.00 0.1M
2022-10-21 26.50 26.50 26.50 26.50 0.0M
2022-10-20 26.50 27.38 27.38 26.50 0.0M
2022-10-19 26.50 27.38 27.38 26.50 0.0M
2022-10-18 27.50 27.25 27.10 26.50 0.0M
2022-10-17 27.50 27.25 27.25 27.50 0.0M
2022-10-14 27.50 27.50 27.50 27.50 0.0M
2022-10-13 27.50 27.25 27.25 27.50 0.0M
2022-10-12 27.50 27.50 27.50 27.50 0.0M
2022-10-11 27.50 27.70 27.70 27.50 0.0M
2022-10-10 27.50 27.25 27.25 27.50 0.0M
2022-10-07 27.50 27.50 27.50 27.50 0.0M
2022-10-06 27.50 27.50 27.50 27.50 0.0M
2022-10-05 29.50 28.00 27.70 27.50 0.0M
2022-10-04 29.50 29.90 29.90 29.50 0.0M
2022-10-03 29.50 29.90 28.06 29.50 0.0M
2022-09-30 29.50 29.90 28.06 29.50 0.0M
2022-09-29 29.00 29.60 28.15 29.00 0.0M
2022-09-28 30.50 29.60 28.12 29.00 0.0M
2022-09-27 30.50 30.50 30.50 30.50 0.0M
2022-09-26 30.50 30.50 30.50 30.50 0.0M
2022-09-23 31.00 31.91 29.60 30.50 0.1M
2022-09-22 31.00 30.00 30.00 31.00 0.0M
2022-09-21 33.50 33.00 30.00 31.00 0.1M
2022-09-20 35.00 35.88 33.70 33.50 0.0M
2022-09-16 29.50 35.85 29.30 35.00 0.1M
2022-09-15 29.50 30.91 30.91 29.50 0.0M
2022-09-14 29.50 31.00 28.16 29.50 0.1M
2022-09-13 30.50 30.00 30.00 29.50 0.0M
2022-09-12 32.50 33.80 30.02 30.50 0.0M
2022-09-09 23.00 35.91 23.80 33.00 0.3M
2022-09-08 21.50 21.50 21.50 21.50 0.0M
2022-09-07 21.00 22.98 22.03 21.50 0.0M
2022-09-06 20.50 22.00 20.70 21.00 0.0M
2022-09-05 20.50 20.40 19.06 20.50 0.0M
2022-09-02 20.50 20.50 20.50 20.50 0.0M
2022-09-01 20.50 20.00 19.06 20.50 0.0M
2022-08-31 22.00 20.53 20.00 20.50 0.0M
2022-08-30 22.00 20.00 20.00 22.00 0.0M
2022-08-26 23.00 23.00 20.00 22.00 0.0M
2022-08-25 23.00 23.00 22.00 23.00 0.0M
2022-08-24 24.50 24.00 22.00 23.00 0.1M
2022-08-23 26.50 26.00 24.00 24.50 0.1M
2022-08-22 26.50 26.00 26.00 26.50 0.0M
2022-08-19 26.50 26.80 26.80 26.50 0.0M
2022-08-18 26.00 26.02 26.02 26.50 0.0M
2022-08-17 26.00 26.00 26.00 26.00 0.0M
2022-08-16 26.00 25.50 25.50 26.00 0.0M
2022-08-15 26.00 26.00 26.00 26.00 0.0M
2022-08-12 26.50 25.20 25.20 26.00 0.0M
2022-08-11 26.50 26.50 26.50 26.50 0.0M
2022-08-10 26.50 25.20 25.20 26.50 0.0M
2022-08-09 27.00 27.00 26.00 26.50 0.0M
2022-08-08 28.00 28.00 27.00 27.00 0.0M
2022-08-05 28.50 27.00 26.00 28.00 0.0M
2022-08-04 28.50 28.50 28.50 28.50 0.0M
2022-08-03 28.50 27.00 27.00 28.50 0.0M
2022-08-02 28.50 28.50 28.50 28.50 0.0M
2022-08-01 29.00 28.00 28.00 29.00 0.1M
2022-07-29 29.00 28.04 28.04 29.00 0.0M
2022-07-28 29.00 28.04 28.00 29.00 0.2M
2022-07-27 29.00 29.30 29.30 29.00 0.0M
2022-07-26 29.00 28.00 28.00 29.00 0.0M
2022-07-25 29.00 28.00 28.00 29.00 0.0M
2022-07-22 29.00 29.00 29.00 29.00 0.0M
2022-07-21 29.00 28.00 28.00 29.00 0.0M
2022-07-20 29.00 28.00 28.00 29.00 0.0M
2022-07-19 29.00 29.00 29.00 29.00 0.0M
2022-07-18 29.00 28.00 28.00 29.00 0.0M
2022-07-15 29.00 28.00 28.00 29.00 0.0M
2022-07-14 29.00 29.00 29.00 29.00 0.0M
2022-07-13 28.50 27.00 27.00 28.50 0.0M
2022-07-12 28.50 28.50 28.50 28.50 0.0M
2022-07-11 28.50 27.05 27.00 28.00 0.0M
2022-07-08 29.00 28.06 28.05 28.50 0.0M
2022-07-07 29.00 29.00 29.00 29.00 0.0M
2022-07-06 29.00 29.00 29.00 29.00 0.0M
2022-07-05 29.00 28.25 28.05 29.00 0.1M
2022-07-04 29.00 29.00 29.00 29.00 0.0M
2022-07-01 29.00 29.00 29.00 29.00 0.0M
2022-06-30 28.50 28.68 27.00 29.00 0.4M
2022-06-29 28.50 27.10 27.10 28.50 0.0M
2022-06-28 29.50 29.00 27.06 28.50 0.0M
2022-06-27 31.50 30.50 29.70 29.50 0.1M
2022-06-24 35.00 32.60 29.00 31.50 0.2M
2022-06-23 35.00 34.00 34.00 35.00 0.0M
2022-06-22 35.00 35.00 35.00 35.00 0.0M
2022-06-21 36.00 33.00 33.00 35.00 0.0M
2022-06-20 36.00 34.80 34.00 36.00 0.0M
2022-06-17 35.50 34.90 34.10 36.00 0.0M
2022-06-16 35.50 35.50 35.50 35.50 0.0M
2022-06-15 35.00 35.00 35.00 35.00 0.0M
2022-06-14 35.00 34.90 34.00 35.00 0.0M
2022-06-13 35.50 34.00 34.00 35.00 0.0M
2022-06-10 35.50 35.50 35.50 35.50 0.0M
2022-06-09 35.50 35.50 35.50 35.50 0.0M
2022-06-08 38.50 38.35 35.00 35.50 0.0M
2022-06-07 38.50 38.50 38.50 38.50 0.0M
2022-06-06 40.50 39.65 37.00 38.50 0.1M
2022-06-01 41.00 42.70 40.75 40.50 0.0M
2022-05-31 39.00 43.00 40.00 41.00 0.1M
2022-05-30 39.00 39.90 38.00 39.00 0.0M
2022-05-27 39.00 39.00 39.00 39.00 0.0M
2022-05-26 42.00 41.66 38.85 39.00 0.1M
2022-05-25 38.00 42.73 39.00 42.00 0.1M
2022-05-24 36.50 40.00 37.13 38.00 0.0M
2022-05-23 34.00 36.00 34.15 36.50 0.0M
2022-05-20 32.00 35.00 33.72 34.00 0.0M
2022-05-19 32.00 32.00 32.00 32.00 0.0M
2022-05-18 32.00 32.50 32.50 32.00 0.1M
2022-05-17 32.00 33.73 33.70 32.00 0.0M
2022-05-16 31.00 33.90 32.00 32.00 0.0M
2022-05-13 29.50 31.00 30.94 30.50 0.0M
2022-05-12 29.50 31.00 29.40 29.50 0.1M
2022-05-11 29.00 30.90 29.00 29.50 2.0M
2022-05-10 28.50 29.78 28.00 29.00 0.3M
2022-05-09 28.00 29.90 27.60 28.50 0.1M
2022-05-06 27.00 29.00 27.90 28.00 0.0M
2022-05-05 28.00 28.00 27.04 27.00 0.0M
2022-05-04 28.00 27.04 27.04 28.00 0.0M
2022-05-03 28.00 29.00 27.13 28.00 0.0M
2022-04-29 28.50 28.59 26.60 28.00 0.1M
2022-04-28 28.60 28.60 28.07 28.50 0.1M
2022-04-27 28.50 28.00 28.00 28.50 0.0M
2022-04-26 28.50 28.00 28.00 28.50 0.0M
2022-04-25 28.00 28.90 26.50 28.50 0.8M
2022-04-22 28.00 27.10 27.00 28.00 0.1M
2022-04-21 28.00 27.25 27.25 28.00 0.0M
2022-04-19 28.00 28.95 25.10 28.00 0.1M
2022-04-14 28.00 29.00 27.25 28.00 0.0M
2022-04-13 30.00 29.33 28.00 28.50 0.1M
2022-04-12 29.50 30.65 29.25 30.00 0.0M
2022-04-11 31.50 32.40 29.04 29.50 0.1M
2022-04-08 31.50 32.50 31.95 31.50 0.0M
2022-04-07 25.50 32.55 26.00 31.50 0.3M
2022-04-06 24.50 26.00 25.30 25.50 0.0M
2022-04-05 25.00 24.90 23.00 24.50 0.1M
2022-04-04 27.00 27.02 24.10 25.00 0.1M
2022-04-01 27.00 26.90 26.50 27.00 0.1M
2022-03-31 27.50 26.24 26.00 27.00 0.0M
2022-03-30 28.00 27.00 27.00 28.00 0.0M
2022-03-29 28.50 27.10 27.10 28.00 0.0M
2022-03-28 28.50 28.50 28.50 28.50 0.0M
2022-03-25 27.50 27.60 27.10 28.50 0.0M
2022-03-24 27.50 28.00 27.35 27.50 2.2M
2022-03-23 23.50 27.90 23.00 27.50 0.2M
2022-03-22 23.50 23.45 23.05 23.50 0.0M
2022-03-21 25.50 24.00 22.50 23.50 0.5M
2022-03-18 22.00 27.25 21.28 26.00 0.2M
2022-03-17 22.00 21.34 21.28 22.00 0.0M
2022-03-16 22.00 21.38 21.35 22.00 0.0M
2022-03-15 22.00 21.40 21.38 22.00 0.0M
2022-03-14 22.50 19.06 19.06 22.00 0.0M
2022-03-11 20.50 24.00 21.00 22.50 0.3M
2022-03-10 25.50 25.00 19.50 20.50 0.3M
2022-03-09 27.00 27.25 23.23 25.50 0.1M
2022-03-08 27.50 28.00 26.10 27.00 0.1M
2022-03-07 29.00 28.00 26.50 27.50 0.0M
2022-03-04 29.00 29.70 28.01 29.00 0.1M
2022-03-03 32.50 32.00 28.10 29.00 0.1M
2022-03-02 34.50 34.00 32.02 32.50 0.0M
2022-03-01 34.50 34.70 29.13 34.50 0.1M
2022-02-28 37.00 37.00 32.70 34.50 0.1M
2022-02-25 36.50 37.40 35.13 37.00 0.1M
2022-02-24 38.00 39.80 35.10 36.50 0.0M
2022-02-23 37.00 40.00 37.50 40.00 0.1M
2022-02-22 37.50 37.59 36.80 37.00 0.0M
2022-02-21 45.00 43.10 37.00 37.50 0.3M
2022-02-18 45.00 44.10 44.10 45.00 0.0M
2022-02-17 45.00 44.10 44.10 45.00 0.0M
2022-02-16 45.50 45.08 44.10 45.00 0.0M
2022-02-15 45.50 46.00 45.10 45.50 0.1M
2022-02-14 50.00 49.05 45.00 45.50 0.1M
2022-02-11 49.50 51.00 49.98 50.00 0.1M
2022-02-10 49.50 50.00 49.30 49.50 0.0M
2022-02-09 46.50 51.90 45.70 49.50 0.3M
2022-02-08 39.50 48.30 40.60 46.50 0.2M
2022-02-07 37.50 40.94 38.09 39.50 0.1M
2022-02-04 36.50 37.00 34.10 36.50 0.1M
2022-02-03 37.00 36.15 36.00 36.50 0.0M
2022-02-02 39.00 37.50 36.80 37.00 0.1M
2022-02-01 42.00 41.40 37.10 39.00 0.1M
2022-01-31 39.50 44.48 38.00 42.00 0.2M
2022-01-28 40.00 40.40 38.00 39.50 0.0M
2022-01-27 39.50 40.00 38.00 40.00 0.0M
2022-01-26 38.00 40.45 38.00 39.50 0.0M
2022-01-25 39.00 39.40 35.00 38.00 0.3M
2022-01-24 43.50 43.03 38.00 39.00 0.0M
2022-01-21 43.50 43.97 43.00 43.50 0.1M
2022-01-20 43.50 43.98 43.00 43.50 0.1M
2022-01-18 43.50 43.30 41.00 43.50 0.0M
2022-01-17 43.50 43.75 43.25 43.50 0.0M
2022-01-14 42.50 43.70 42.13 43.50 0.1M
2022-01-13 43.50 43.50 40.15 42.50 0.1M
2022-01-12 43.50 42.00 42.00 43.50 0.0M
2022-01-11 43.50 43.75 43.05 43.50 0.0M
2022-01-10 46.50 46.30 42.50 43.50 0.0M
2022-01-07 46.50 46.00 45.00 46.50 0.0M
2022-01-06 46.50 46.50 45.00 46.50 0.0M
2022-01-05 47.50 47.00 45.00 46.50 0.1M
2022-01-04 47.50 47.85 47.05 47.50 0.0M