Inspired Energy Plc (INSEI)

INSEI
🏛️ イギリス →
80.00
最終更新: 2025-09-29
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 73.00 75.00 75.00 73.50 0.0M
2023-12-28 72.00 75.00 71.00 73.00 0.0M
2023-12-27 70.00 75.00 68.10 73.00 0.0M
2023-12-22 69.50 73.00 71.00 69.50 0.0M
2023-12-21 69.00 74.00 68.50 69.50 0.1M
2023-12-20 62.50 70.75 64.00 69.50 0.0M
2023-12-19 62.50 66.00 62.20 62.50 0.0M
2023-12-18 62.00 64.00 61.50 62.50 0.2M
2023-12-15 56.50 62.00 56.38 62.00 0.1M
2023-12-14 56.50 57.00 56.28 56.50 0.1M
2023-12-13 55.50 57.85 55.25 56.50 0.2M
2023-12-12 55.50 56.00 55.00 55.50 0.0M
2023-12-11 55.50 56.00 52.00 56.00 0.0M
2023-12-08 55.50 55.60 54.00 55.50 0.2M
2023-12-07 55.50 55.75 55.00 55.50 0.0M
2023-12-06 58.50 57.89 55.00 55.50 0.1M
2023-12-05 59.00 58.14 57.00 58.50 0.0M
2023-12-04 59.00 58.14 58.00 59.00 0.0M
2023-12-01 59.50 61.00 58.00 59.00 0.0M
2023-11-30 59.50 58.15 58.00 59.50 0.0M
2023-11-29 60.50 59.00 58.00 59.50 0.0M
2023-11-28 60.50 62.00 59.00 60.50 0.0M
2023-11-27 60.50 60.12 59.25 60.00 0.0M
2023-11-24 60.50 60.25 59.00 60.50 0.0M
2023-11-23 62.50 62.00 59.00 60.50 0.1M
2023-11-22 62.50 63.00 62.00 63.00 0.0M
2023-11-21 62.50 63.00 62.00 62.50 0.0M
2023-11-20 62.50 62.00 62.00 62.50 0.0M
2023-11-17 62.50 63.00 62.00 62.50 0.0M
2023-11-16 62.50 62.01 62.00 62.50 0.0M
2023-11-15 62.50 62.03 62.00 62.00 0.0M
2023-11-14 63.50 65.00 62.00 62.00 0.2M
2023-11-13 63.50 63.47 62.00 63.50 0.0M
2023-11-10 64.00 63.74 62.00 63.50 0.0M
2023-11-09 64.00 63.98 63.00 64.00 0.0M
2023-11-08 64.50 66.00 63.00 64.00 0.0M
2023-11-07 65.00 66.50 63.00 64.50 0.0M
2023-11-06 66.00 67.00 64.00 65.00 0.0M
2023-11-03 66.00 65.50 65.00 66.00 0.0M
2023-11-02 66.50 65.94 65.00 66.00 0.0M
2023-11-01 67.50 66.69 65.25 67.50 0.0M
2023-10-31 67.50 66.75 66.03 67.50 0.0M
2023-10-30 68.00 67.00 65.25 67.50 0.0M
2023-10-27 68.00 67.42 67.00 68.00 0.0M
2023-10-26 68.00 67.00 65.00 68.00 0.0M
2023-10-25 68.00 67.50 67.00 68.00 0.0M
2023-10-24 69.00 68.30 67.00 68.00 0.1M
2023-10-23 69.00 68.34 68.10 69.00 0.0M
2023-10-20 69.00 68.34 66.50 66.50 0.0M
2023-10-19 69.00 68.34 68.00 69.00 0.0M
2023-10-18 70.00 69.00 68.00 69.00 0.1M
2023-10-17 70.00 70.00 70.00 70.00 0.0M
2023-10-16 70.00 70.43 68.20 70.00 0.0M
2023-10-13 70.00 70.13 70.13 70.00 0.0M
2023-10-12 70.00 71.80 69.96 70.00 0.0M
2023-10-11 71.00 72.00 70.11 71.00 0.0M
2023-10-10 72.00 71.10 70.00 71.00 0.0M
2023-10-09 72.00 75.00 71.00 72.00 0.0M
2023-10-06 72.00 73.00 71.00 72.00 0.0M
2023-10-05 72.00 71.40 71.04 72.00 0.0M
2023-10-04 72.00 73.00 71.00 72.00 0.0M
2023-10-03 72.50 74.00 71.00 72.00 0.0M
2023-10-02 72.50 72.14 71.00 72.50 0.0M
2023-09-29 73.00 73.00 71.00 73.00 0.0M
2023-09-28 76.00 77.00 71.25 73.00 0.1M
2023-09-27 76.00 75.99 75.00 76.00 0.0M
2023-09-26 76.00 76.24 73.50 76.00 0.0M
2023-09-25 76.00 75.00 68.00 76.00 0.7M
2023-09-22 76.50 78.00 74.00 76.00 0.0M
2023-09-21 76.50 75.10 75.03 76.50 0.0M
2023-09-20 80.50 80.34 70.00 76.50 0.1M
2023-09-19 80.50 80.44 80.00 80.50 0.0M
2023-09-18 85.00 87.00 80.00 80.50 0.0M
2023-09-15 85.00 87.00 83.00 85.00 0.0M
2023-09-14 86.50 86.00 70.00 85.50 7.7M
2023-09-13 86.50 88.00 85.10 86.50 0.0M
2023-09-12 86.00 86.90 85.00 86.50 0.1M
2023-09-11 90.50 88.50 85.00 86.00 0.1M
2023-09-08 90.50 91.00 89.86 90.50 0.0M
2023-09-07 90.50 92.70 91.38 90.50 0.0M
2023-09-06 90.50 91.38 89.50 90.50 0.0M
2023-09-05 90.50 92.70 89.37 90.50 0.0M
2023-09-04 90.50 93.00 89.00 90.50 0.4M
2023-09-01 90.50 89.65 89.65 90.50 0.0M
2023-08-31 90.50 93.00 89.65 90.50 0.0M
2023-08-30 90.50 89.65 89.65 90.50 0.0M
2023-08-29 90.50 93.00 89.65 90.50 0.0M
2023-08-25 91.50 91.44 89.65 90.50 0.0M
2023-08-24 91.50 94.00 89.84 91.50 0.0M
2023-08-23 91.50 94.00 90.00 91.50 0.0M
2023-08-22 91.50 91.50 91.50 91.50 0.0M
2023-08-21 91.50 90.65 89.00 91.50 0.0M
2023-08-18 91.50 92.75 91.20 91.50 0.0M
2023-08-17 92.00 92.84 91.00 91.50 0.0M
2023-08-16 92.00 93.00 91.00 92.00 0.0M
2023-08-15 92.00 94.00 90.00 92.00 0.0M
2023-08-14 92.00 92.96 91.66 92.00 0.0M
2023-08-11 91.50 93.00 91.00 92.00 0.0M
2023-08-10 91.50 94.00 90.00 92.00 0.0M
2023-08-09 92.00 96.00 89.25 91.50 0.1M
2023-08-08 90.00 92.00 88.00 90.00 0.0M
2023-08-07 91.00 92.00 89.28 90.00 0.1M
2023-08-04 91.00 91.20 90.84 91.00 0.0M
2023-08-03 91.00 92.00 90.32 91.00 0.0M
2023-08-02 91.00 92.00 88.00 91.00 0.0M
2023-08-01 90.50 92.00 90.80 91.00 0.1M
2023-07-31 90.00 92.00 89.40 90.50 0.0M
2023-07-28 90.00 91.00 86.20 90.00 0.1M
2023-07-27 90.00 90.89 89.32 90.00 0.0M
2023-07-26 89.50 90.89 89.87 90.00 0.0M
2023-07-25 89.50 92.00 89.00 89.50 0.1M
2023-07-24 89.50 89.74 88.00 89.50 0.0M
2023-07-21 89.50 88.25 88.16 89.50 0.0M
2023-07-20 89.50 89.87 88.25 89.50 0.0M
2023-07-19 88.00 90.00 86.00 89.50 0.0M
2023-07-18 88.00 89.00 86.00 88.00 0.1M
2023-07-17 87.50 89.00 85.00 88.00 0.0M
2023-07-14 91.00 91.00 89.00 87.50 0.0M
2023-07-13 91.00 91.05 90.00 91.00 0.5M
2023-07-12 91.00 91.14 90.38 91.00 0.0M
2023-07-11 92.50 91.26 90.00 91.00 0.0M
2023-07-10 93.50 92.00 90.00 92.50 0.0M
2023-07-07 98.50 102.00 91.25 93.50 0.0M
2023-07-06 101.00 102.00 95.00 98.50 0.1M
2023-07-05 102.50 101.20 100.00 101.50 0.0M
2023-07-04 105.00 106.80 100.00 102.50 0.0M
2023-07-03 55.40 105.00 100.00 105.00 0.0M
2023-06-30 105.00 105.00 102.00 105.00 0.2M
2023-06-29 105.00 104.25 102.22 105.00 0.0M
2023-06-28 105.00 105.65 102.00 105.00 0.0M
2023-06-27 105.00 108.00 104.50 105.00 0.2M
2023-06-26 106.50 108.00 102.00 105.00 0.0M
2023-06-23 107.00 109.00 105.00 106.50 0.0M
2023-06-22 107.00 109.00 105.00 107.00 0.0M
2023-06-21 107.00 109.00 105.00 107.00 0.0M
2023-06-20 107.00 106.15 105.00 107.00 0.0M
2023-06-19 107.00 106.29 105.00 107.00 0.0M
2023-06-16 107.00 106.30 105.00 107.00 0.0M
2023-06-15 107.00 105.90 105.84 107.00 0.0M
2023-06-14 107.50 106.49 105.00 107.50 0.0M
2023-06-13 111.50 109.30 105.00 107.50 0.0M
2023-06-12 110.00 112.00 108.00 110.00 0.7M
2023-06-09 110.00 112.00 108.00 110.00 0.0M
2023-06-08 111.00 110.84 108.00 110.00 0.0M
2023-06-07 109.50 114.00 107.10 111.00 0.7M
2023-06-06 113.00 113.50 108.06 111.00 0.0M
2023-06-05 117.50 115.00 112.00 114.00 0.0M
2023-06-02 117.50 120.00 115.00 117.50 0.0M
2023-06-01 117.50 117.25 115.00 117.50 0.0M
2023-05-31 117.50 120.00 115.00 117.50 0.0M
2023-05-30 118.50 119.00 115.00 117.50 0.0M
2023-05-26 119.50 120.70 117.50 118.50 0.1M
2023-05-25 121.00 121.50 120.00 121.00 0.3M
2023-05-24 121.00 122.00 120.00 121.00 0.0M
2023-05-23 117.50 121.95 118.25 119.50 0.0M
2023-05-22 120.00 120.00 117.00 120.00 0.1M
2023-05-19 122.50 122.84 121.26 122.50 0.0M
2023-05-18 122.50 125.00 121.38 122.50 0.0M
2023-05-17 122.50 123.38 122.89 122.50 0.0M
2023-05-16 122.50 123.75 120.55 122.50 0.0M
2023-05-15 120.00 125.00 121.25 122.50 0.0M
2023-05-12 120.00 123.00 120.50 120.00 0.0M
2023-05-11 122.50 124.38 117.00 120.00 0.0M
2023-05-10 117.50 125.00 120.00 122.50 0.1M
2023-05-09 117.50 120.00 115.00 117.50 0.6M
2023-05-05 113.50 120.00 113.26 117.50 0.6M
2023-05-04 109.50 117.00 110.00 113.50 0.1M
2023-05-03 110.00 110.45 105.00 108.50 0.0M
2023-05-02 102.50 114.00 103.55 110.00 0.0M
2023-04-28 102.50 105.00 100.00 102.50 0.7M
2023-04-27 97.50 104.00 98.00 102.50 0.1M
2023-04-26 95.00 100.00 94.27 96.00 0.0M
2023-04-25 95.00 98.89 90.00 95.00 0.0M
2023-04-24 95.00 100.00 90.00 95.00 0.0M
2023-04-21 95.00 95.20 90.00 95.00 0.0M
2023-04-20 95.00 95.50 90.00 95.50 0.0M
2023-04-19 92.50 93.05 92.88 92.50 0.0M
2023-04-18 95.00 94.25 92.50 92.50 0.0M
2023-04-17 92.50 95.00 90.00 92.00 0.1M
2023-04-14 97.50 98.15 90.00 92.50 0.0M
2023-04-13 97.50 100.00 95.20 97.50 0.0M
2023-04-12 97.50 100.00 95.15 97.50 0.0M
2023-04-11 97.50 100.00 95.00 97.50 0.0M
2023-04-06 97.50 98.15 95.25 97.50 0.0M
2023-04-05 97.50 100.00 95.14 97.50 0.0M
2023-04-04 97.50 100.00 95.00 97.50 0.0M
2023-04-03 102.50 101.20 95.00 97.50 0.0M
2023-03-31 102.50 105.00 100.00 102.50 0.0M
2023-03-30 104.00 107.52 100.77 102.50 0.1M
2023-03-29 102.50 108.55 100.00 104.00 1.4M
2023-03-28 99.00 103.90 99.20 102.50 0.0M
2023-03-27 99.00 101.50 98.13 99.00 0.0M
2023-03-24 104.00 105.00 96.25 99.00 0.1M
2023-03-23 104.00 101.05 100.25 102.50 0.0M
2023-03-22 104.00 102.45 100.25 102.50 0.0M
2023-03-21 102.50 105.00 100.00 102.50 0.0M
2023-03-20 102.50 101.85 100.00 102.50 0.1M
2023-03-17 104.00 105.00 100.69 102.50 0.0M
2023-03-16 104.00 102.45 100.00 102.50 0.0M
2023-03-15 104.00 103.50 100.00 102.00 0.1M
2023-03-14 104.00 102.00 100.00 102.50 0.0M
2023-03-13 104.50 107.00 97.00 102.50 0.4M
2023-03-10 104.50 108.80 98.13 104.50 0.1M
2023-03-09 104.50 110.00 103.27 104.50 0.0M
2023-03-08 103.50 108.66 101.75 104.50 0.0M
2023-03-07 102.50 105.00 100.55 103.50 0.0M
2023-03-06 100.00 105.00 100.00 102.50 0.1M
2023-03-03 100.00 103.00 100.11 100.00 0.0M
2023-03-02 100.00 101.54 99.38 100.00 0.0M
2023-03-01 100.00 101.80 99.35 100.00 0.0M
2023-02-28 100.00 103.00 97.00 100.00 0.0M
2023-02-27 102.50 105.00 98.55 100.00 0.3M
2023-02-24 102.50 107.50 100.00 102.50 0.0M
2023-02-23 103.50 104.50 100.00 102.50 0.0M
2023-02-22 107.50 107.94 100.25 103.50 0.0M
2023-02-21 107.50 110.00 106.25 107.50 0.0M
2023-02-20 107.50 110.00 105.00 107.50 0.0M
2023-02-17 107.50 110.00 105.00 107.50 0.0M
2023-02-16 102.50 110.00 103.50 107.50 0.5M
2023-02-15 102.50 105.00 102.50 102.50 0.4M
2023-02-14 102.50 105.00 100.00 102.50 0.3M
2023-02-13 102.50 104.50 100.00 102.50 0.0M
2023-02-10 102.50 105.00 100.00 102.50 0.0M
2023-02-09 102.50 105.00 101.36 102.50 0.0M
2023-02-08 100.50 105.00 99.00 102.50 0.1M
2023-02-07 99.00 102.00 98.90 100.50 0.0M
2023-02-06 98.50 101.82 97.75 99.00 0.1M
2023-02-03 98.50 103.20 95.00 97.50 0.1M
2023-02-02 97.50 100.00 95.00 97.50 0.0M
2023-02-01 97.50 102.00 95.00 97.50 0.1M
2023-01-31 97.50 99.30 95.00 97.00 0.5M
2023-01-30 97.50 105.00 95.00 97.50 0.6M
2023-01-27 92.50 95.00 90.00 91.50 0.0M
2023-01-26 92.50 95.00 90.00 91.50 0.1M
2023-01-25 83.75 95.00 85.00 93.00 0.2M
2023-01-24 72.50 84.00 72.00 81.00 0.1M
2023-01-23 70.00 75.00 70.00 72.50 0.5M
2023-01-20 70.50 72.00 69.76 70.50 0.0M
2023-01-19 70.50 72.00 69.76 70.50 0.0M
2023-01-18 70.50 72.00 69.09 70.50 0.0M
2023-01-17 70.50 72.00 69.75 70.50 0.0M
2023-01-16 70.50 72.00 69.00 70.00 0.0M
2023-01-13 70.00 72.00 69.66 70.50 0.0M
2023-01-12 70.00 72.00 68.00 70.00 0.0M
2023-01-11 70.00 72.00 69.70 70.00 0.0M
2023-01-10 70.00 73.50 69.70 70.00 0.0M
2023-01-09 69.50 72.00 68.00 70.00 0.0M
2023-01-06 66.50 71.50 65.55 69.50 0.0M
2023-01-05 68.50 69.00 65.00 66.50 0.1M
2023-01-04 68.50 68.48 67.00 68.50 0.0M
2023-01-03 68.50 70.00 67.00 68.50 0.0M