ISEQ Small Capital (ISCI)

ISCI
🏛️ アイルランド →
708.84
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
16:25 708.84 708.84 708.84 708.84 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 708.84 708.84 708.84 708.84 0.0M
2025-09-26 708.84 708.84 708.84 708.84 0.0M
2025-09-25 708.84 708.84 708.84 708.84 0.0M
2025-09-24 708.84 708.84 708.84 708.84 0.0M
2025-09-23 708.84 708.84 708.84 708.84 0.0M
2025-09-22 708.84 708.84 708.84 708.84 0.0M
2025-09-19 708.84 708.84 708.84 708.84 0.0M
2025-09-18 708.84 708.84 708.84 708.84 0.0M
2025-09-17 708.84 708.84 708.84 708.84 0.0M
2025-09-16 708.84 708.84 708.84 708.84 0.0M
2025-09-15 708.84 708.84 708.84 708.84 0.0M
2025-09-12 708.84 708.84 708.84 708.84 0.0M
2025-09-11 697.52 708.84 697.52 708.84 0.0M
2025-09-10 708.55 710.81 699.49 708.84 0.0M
2025-09-09 710.81 710.81 710.81 710.81 0.0M
2025-09-08 699.49 710.81 699.49 710.81 0.0M
2025-09-05 641.33 692.70 641.33 692.70 0.0M
2025-09-04 654.92 663.97 652.65 652.65 0.0M
2025-09-03 641.33 663.97 641.33 663.97 0.0M
2025-09-02 674.88 674.88 674.88 674.88 0.0M
2025-09-01 652.24 674.88 652.24 674.88 0.0M
2025-08-29 674.88 674.88 674.88 674.88 0.0M
2025-08-28 674.92 674.92 674.88 674.88 0.0M
2025-08-27 674.92 686.24 652.27 674.92 0.0M
2025-08-26 708.88 708.88 652.27 652.27 0.0M
2025-08-25 652.27 686.24 652.27 674.92 0.0M
2025-08-22 652.27 652.27 652.27 652.27 0.0M
2025-08-21 652.27 652.27 652.27 652.27 0.0M
2025-08-20 652.24 652.27 652.24 652.27 0.0M
2025-08-19 652.24 652.24 652.24 652.24 0.0M
2025-08-18 654.50 659.03 652.24 652.24 0.0M
2025-08-15 663.56 663.56 652.24 652.24 0.0M
2025-08-14 652.24 652.24 652.24 652.24 0.0M
2025-08-13 663.56 686.20 663.56 686.20 0.0M
2025-08-12 686.20 686.20 686.20 686.20 0.0M
2025-08-11 706.87 706.87 684.23 686.20 0.0M
2025-08-08 684.23 706.87 684.23 706.87 0.0M
2025-08-07 684.23 684.23 657.05 684.23 0.0M
2025-08-06 718.19 718.19 650.26 672.90 0.0M
2025-08-05 672.90 672.90 672.90 672.90 0.0M
2025-08-04 715.92 715.92 715.92 715.92 0.0M
2025-08-01 650.26 677.43 650.26 672.90 0.0M
2025-07-31 706.87 718.19 627.62 650.26 0.0M
2025-07-30 729.51 729.51 706.87 718.19 0.0M
2025-07-29 795.17 808.76 795.17 808.76 0.0M
2025-07-28 808.76 808.76 808.76 808.76 0.0M
2025-07-25 820.08 820.08 820.08 820.08 0.0M
2025-07-24 797.44 820.08 797.44 820.08 0.0M
2025-07-23 799.70 820.08 799.70 820.08 0.0M
2025-07-22 820.08 820.08 820.08 820.08 0.0M
2025-07-21 835.87 835.87 788.51 792.45 0.0M
2025-07-18 790.58 801.90 790.58 801.90 0.0M
2025-07-17 779.26 779.26 779.26 779.26 0.0M
2025-07-16 767.94 801.90 767.94 779.26 0.0M
2025-07-15 770.20 781.52 770.20 781.52 0.0M
2025-07-14 779.26 779.26 779.26 779.26 0.0M
2025-07-11 798.63 798.63 798.63 798.63 0.0M
2025-07-10 798.63 798.63 798.63 798.63 0.0M
2025-07-09 798.63 798.63 798.63 798.63 0.0M
2025-07-08 798.63 798.63 798.63 798.63 0.0M
2025-07-07 798.63 798.63 798.63 798.63 0.0M
2025-07-04 798.63 798.63 798.63 798.63 0.0M
2025-07-03 778.25 778.25 778.25 778.25 0.0M
2025-07-02 775.98 775.98 775.98 775.98 0.0M
2025-07-01 753.34 775.98 753.34 775.98 0.0M
2025-06-30 764.66 764.66 764.66 764.66 0.0M
2025-06-27 753.34 764.66 753.34 764.66 0.0M
2025-06-26 787.30 787.30 787.30 787.30 0.0M
2025-06-25 753.76 753.76 753.76 753.76 0.0M
2025-06-24 753.76 753.76 753.76 753.76 0.0M
2025-06-23 753.76 753.76 753.76 753.76 0.0M
2025-06-20 724.32 753.76 724.32 753.76 0.0M
2025-06-19 724.32 753.76 724.32 753.76 0.0M
2025-06-18 753.76 753.76 753.76 753.76 0.0M
2025-06-17 724.32 753.76 724.32 753.76 0.0M
2025-06-16 741.30 753.76 741.30 753.76 0.0M
2025-06-13 741.30 741.30 741.30 741.30 0.0M
2025-06-12 741.30 741.30 741.30 741.30 0.0M
2025-06-11 735.38 741.30 735.38 741.30 0.0M
2025-06-10 742.17 742.17 742.17 742.17 0.0M
2025-06-09 742.17 742.17 742.17 742.17 0.0M
2025-06-06 710.48 735.38 710.48 735.38 0.0M
2025-06-05 735.38 735.38 735.38 735.38 0.0M
2025-06-04 735.38 735.38 735.38 735.38 0.0M
2025-06-03 729.53 729.53 729.53 729.53 0.0M
2025-06-02 700.43 729.53 700.43 729.53 0.0M
2025-05-30 729.53 729.53 729.53 729.53 0.0M
2025-05-29 707.14 707.14 707.14 707.14 0.0M
2025-05-28 729.53 729.53 729.53 729.53 0.0M
2025-05-27 729.53 729.53 729.53 729.53 0.0M
2025-05-26 729.53 729.53 729.53 729.53 0.0M
2025-05-23 729.53 729.53 729.53 729.53 0.0M
2025-05-22 727.29 729.53 727.29 729.53 0.0M
2025-05-21 695.95 729.53 686.99 729.53 0.0M
2025-05-20 707.14 729.53 707.14 729.53 0.0M
2025-05-19 729.53 729.53 729.53 729.53 0.0M
2025-05-16 727.29 729.53 727.29 729.53 0.0M
2025-05-15 774.30 774.30 729.53 729.53 0.0M
2025-05-14 740.72 740.72 740.72 740.72 0.0M
2025-05-13 740.72 740.72 740.72 740.72 0.0M
2025-05-12 740.72 740.72 740.72 740.72 0.0M
2025-05-09 719.46 753.04 719.46 753.04 0.0M
2025-05-08 753.04 753.04 753.04 753.04 0.0M
2025-05-07 719.46 753.04 719.46 753.04 0.0M
2025-05-06 753.04 753.04 753.04 753.04 0.0M
2025-05-02 753.04 753.04 741.84 753.04 0.0M
2025-04-30 752.64 753.04 752.64 753.04 0.0M
2025-04-29 753.04 754.22 719.06 753.83 0.0M
2025-04-28 816.11 816.11 753.04 753.04 0.0M
2025-04-25 938.03 999.57 938.03 992.05 0.0M
2025-04-24 938.03 938.03 938.03 938.03 0.0M
2025-04-23 904.45 938.03 904.45 938.03 0.0M
2025-04-22 926.84 938.03 904.45 938.03 0.0M
2025-04-17 936.08 938.03 926.84 926.84 0.0M
2025-04-16 936.08 936.08 880.11 936.08 0.0M
2025-04-15 936.08 936.08 924.89 936.08 0.0M
2025-04-14 935.69 936.08 924.89 924.89 0.0M
2025-04-11 935.69 935.69 935.69 935.69 0.0M
2025-04-10 936.08 936.08 935.69 935.69 0.0M
2025-04-09 902.50 936.08 902.50 936.08 0.0M
2025-04-08 902.50 936.08 902.50 936.08 0.0M
2025-04-07 880.11 936.08 880.11 936.08 0.0M
2025-04-04 936.08 936.08 904.74 936.08 0.0M
2025-04-03 904.35 935.69 904.35 935.69 0.0M
2025-04-02 935.69 935.69 935.69 935.69 0.0M
2025-04-01 935.69 935.69 935.69 935.69 0.0M
2025-03-31 935.69 935.69 904.35 935.69 0.0M
2025-03-28 991.66 991.66 991.66 991.66 0.0M
2025-03-27 989.42 991.66 989.42 991.66 0.0M
2025-03-26 1,002.85 1,002.85 991.66 991.66 0.0M
2025-03-25 991.66 991.66 991.66 991.66 0.0M
2025-03-24 984.95 984.95 984.95 984.95 0.0M
2025-03-21 920.85 962.56 920.85 962.56 0.0M
2025-03-20 920.85 920.85 920.85 920.85 0.0M
2025-03-19 918.07 920.85 918.07 920.85 0.0M
2025-03-18 920.85 920.85 915.29 915.29 0.0M
2025-03-17 920.85 920.85 920.85 920.85 0.0M
2025-03-14 881.93 920.85 881.93 920.85 0.0M
2025-03-13 920.85 920.85 920.85 920.85 0.0M
2025-03-12 920.85 920.85 920.85 920.85 0.0M
2025-03-11 906.95 934.76 901.39 920.85 0.0M
2025-03-10 920.85 920.85 920.85 920.85 0.0M
2025-03-07 920.85 920.85 890.27 920.85 0.0M
2025-03-06 893.05 920.85 893.05 920.85 0.0M
2025-03-05 920.85 934.76 893.05 920.85 0.0M
2025-03-04 920.85 923.63 906.95 920.85 0.0M
2025-03-03 920.85 920.85 920.85 920.85 0.0M
2025-02-28 962.56 962.56 920.85 920.85 0.0M
2025-02-27 948.66 962.56 948.66 962.56 0.0M
2025-02-26 936.68 990.36 934.76 948.66 0.0M
2025-02-25 950.58 950.58 950.58 950.58 0.0M
2025-02-24 1,014.53 1,014.53 1,003.40 1,006.18 0.0M
2025-02-21 1,020.09 1,020.09 992.28 1,014.53 0.0M
2025-02-20 982.22 1,020.09 967.26 1,020.09 0.0M
2025-02-19 920.85 968.32 920.85 968.32 0.0M
2025-02-18 962.56 962.56 962.56 962.56 0.0M
2025-02-17 920.85 920.85 920.85 920.85 0.0M
2025-02-14 962.56 962.56 962.56 962.56 0.0M
2025-02-13 962.56 962.56 934.76 962.56 0.0M
2025-02-12 982.83 982.83 973.68 973.68 0.0M
2025-02-11 971.71 971.71 971.71 971.71 0.0M
2025-02-10 967.87 967.87 967.87 967.87 0.0M
2025-02-07 971.71 971.71 971.71 971.71 0.0M
2025-02-06 971.71 971.71 971.71 971.71 0.0M
2025-02-05 971.71 973.63 968.93 973.63 0.0M
2025-02-04 945.54 945.54 943.91 943.91 0.0M
2025-02-03 946.85 946.85 946.85 946.85 0.0M
2025-01-31 946.85 946.85 932.95 946.85 0.0M
2025-01-30 932.95 946.85 932.95 946.85 0.0M
2025-01-29 932.95 946.85 919.04 946.85 0.0M
2025-01-28 905.14 932.95 905.14 932.95 0.0M
2025-01-27 947.17 947.17 919.04 919.04 0.0M
2025-01-24 947.17 947.17 947.17 947.17 0.0M
2025-01-23 942.87 956.77 928.97 947.17 0.0M
2025-01-22 956.77 956.77 956.77 956.77 0.0M
2025-01-21 956.77 956.77 942.87 956.77 0.0M
2025-01-20 956.77 956.77 956.77 956.77 0.0M
2025-01-17 933.61 956.77 933.61 956.77 0.0M
2025-01-16 905.30 905.30 905.30 905.30 0.0M
2025-01-15 938.76 938.76 938.76 938.76 0.0M
2025-01-14 929.97 929.97 929.97 929.97 0.0M
2025-01-13 889.48 927.78 889.48 927.78 0.0M
2025-01-10 922.94 922.94 922.94 922.94 0.0M
2025-01-09 904.55 928.09 902.35 928.09 0.0M
2025-01-08 939.22 943.15 930.28 930.28 0.0M
2025-01-07 900.61 939.22 900.61 939.22 0.0M
2025-01-06 939.22 939.22 939.22 939.22 0.0M
2025-01-03 926.35 926.35 926.35 926.35 0.0M
2025-01-02 939.22 939.22 939.22 939.22 0.0M