Polarean Imaging Plc (POLX)

POLX
🏛️ イギリス →
0.50
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 49.47 49.47 46.06 47.77 0.7M
2022-12-29 50.75 52.61 46.06 49.47 3.6M
2022-12-28 55.02 71.82 47.77 50.33 17.8M
2022-12-23 41.80 44.23 41.07 42.65 0.5M
2022-12-22 44.36 43.76 38.09 42.22 1.6M
2022-12-21 46.06 46.06 41.97 44.36 0.4M
2022-12-20 46.49 47.77 44.41 46.06 0.3M
2022-12-19 45.21 46.83 44.36 46.06 0.6M
2022-12-16 46.49 46.82 44.54 45.21 0.4M
2022-12-15 46.91 47.77 46.06 46.06 0.3M
2022-12-14 49.05 49.90 45.59 46.91 0.6M
2022-12-13 46.06 50.07 45.56 49.05 0.6M
2022-12-12 44.78 46.87 43.89 46.06 0.5M
2022-12-09 44.78 44.97 43.50 44.78 0.3M
2022-12-08 44.78 45.21 44.23 44.78 0.1M
2022-12-07 44.78 46.06 44.31 44.78 0.1M
2022-12-06 46.06 46.06 41.97 44.78 0.4M
2022-12-05 46.49 47.77 45.21 46.06 0.2M
2022-12-02 47.34 48.33 45.36 46.06 0.1M
2022-12-01 48.19 48.94 44.51 46.91 0.6M
2022-11-30 47.77 50.33 46.91 48.19 0.5M
2022-11-29 44.78 49.89 44.26 47.77 0.4M
2022-11-28 44.78 46.06 43.50 44.78 0.1M
2022-11-25 46.06 46.08 43.77 44.78 0.1M
2022-11-24 46.06 46.64 45.21 46.06 0.2M
2022-11-23 47.34 46.91 45.21 46.06 0.2M
2022-11-22 47.34 48.62 46.53 47.34 0.1M
2022-11-21 41.80 47.98 41.48 47.34 0.5M
2022-11-18 41.80 41.88 41.34 41.80 0.1M
2022-11-17 41.80 42.65 41.25 41.80 0.1M
2022-11-16 40.09 42.56 39.50 41.80 0.2M
2022-11-15 40.94 41.80 39.32 39.66 0.3M
2022-11-14 40.94 41.80 40.09 40.94 0.1M
2022-11-11 40.09 41.80 39.45 40.94 0.1M
2022-11-10 41.37 41.18 40.09 40.09 0.1M
2022-11-09 41.37 41.28 40.09 41.37 0.0M
2022-11-08 41.37 41.33 40.09 41.37 0.0M
2022-11-07 41.37 42.04 40.36 41.37 0.1M
2022-11-04 40.94 42.21 40.68 41.37 0.0M
2022-11-03 40.52 41.80 40.32 40.94 0.0M
2022-11-02 40.52 40.94 40.10 40.52 0.1M
2022-11-01 41.37 41.36 40.09 40.52 0.1M
2022-10-31 40.09 41.36 39.48 41.37 0.2M
2022-10-28 40.94 41.32 39.32 40.09 0.1M
2022-10-27 40.09 42.65 40.09 40.94 0.1M
2022-10-26 38.81 40.43 38.90 40.09 0.1M
2022-10-25 39.24 39.24 37.75 38.81 0.1M
2022-10-24 40.09 40.94 38.40 39.24 0.1M
2022-10-21 40.09 40.94 39.33 40.09 0.1M
2022-10-20 41.80 41.56 39.24 40.09 0.2M
2022-10-19 42.65 42.81 41.03 41.80 0.1M
2022-10-18 43.50 46.91 42.08 42.65 0.5M
2022-10-17 41.80 44.36 42.39 43.50 0.1M
2022-10-14 42.22 43.42 40.94 41.80 0.0M
2022-10-13 41.80 43.46 41.13 42.22 0.2M
2022-10-12 40.94 41.80 40.09 41.80 0.1M
2022-10-11 40.94 41.80 40.30 40.94 0.1M
2022-10-10 41.80 42.65 40.09 40.94 0.2M
2022-10-07 42.65 43.01 41.80 41.80 0.2M
2022-10-06 41.80 43.42 42.00 42.65 0.2M
2022-10-05 39.66 43.84 39.48 41.80 0.9M
2022-10-04 38.81 40.09 39.06 39.66 2.2M
2022-10-03 36.68 40.94 36.68 40.09 0.5M
2022-09-30 35.40 37.53 35.30 36.68 1.5M
2022-09-29 35.83 36.24 34.97 35.40 0.3M
2022-09-28 37.11 37.53 34.97 35.83 0.8M
2022-09-27 37.53 37.69 36.15 37.11 0.4M
2022-09-26 38.81 39.11 36.94 37.53 0.5M
2022-09-23 41.37 41.78 37.53 38.81 0.9M
2022-09-22 35.40 43.50 31.80 41.37 6.9M
2022-09-21 49.47 50.33 45.64 46.91 0.5M
2022-09-20 50.33 51.18 48.62 50.33 0.5M
2022-09-16 52.03 53.74 47.79 50.33 0.4M
2022-09-15 49.05 52.89 48.33 52.03 0.4M
2022-09-14 49.05 50.33 47.77 49.05 0.3M
2022-09-13 49.47 51.84 47.77 49.05 0.3M
2022-09-12 50.33 50.82 47.77 49.47 0.2M
2022-09-09 51.61 51.50 48.11 50.33 0.4M
2022-09-08 50.33 52.15 48.24 51.61 0.7M
2022-09-07 48.62 50.88 48.64 50.07 0.3M
2022-09-06 47.34 51.35 47.68 48.62 0.6M
2022-09-05 48.83 50.33 46.83 46.49 0.9M
2022-09-02 49.90 51.18 48.62 48.62 0.6M
2022-09-01 51.61 52.89 48.89 49.90 0.1M
2022-08-31 54.17 52.91 49.56 51.61 0.4M
2022-08-30 54.59 55.44 52.89 53.31 0.3M
2022-08-26 52.89 55.40 52.13 54.59 0.6M
2022-08-25 50.33 52.89 49.91 52.03 0.3M
2022-08-24 52.03 52.28 48.62 49.90 0.4M
2022-08-23 54.59 54.59 51.46 52.03 0.4M
2022-08-22 55.02 57.15 53.76 54.59 0.4M
2022-08-19 52.46 57.15 52.03 56.30 2.1M
2022-08-18 53.31 53.74 50.33 52.89 0.8M
2022-08-17 53.74 55.10 52.22 53.23 0.4M
2022-08-16 51.18 55.44 51.18 53.74 0.8M
2022-08-15 52.03 52.89 49.47 51.18 0.2M
2022-08-12 46.49 53.48 47.38 52.03 1.6M
2022-08-11 47.34 48.62 46.06 47.77 0.7M
2022-08-10 44.36 47.77 44.36 46.91 1.3M
2022-08-09 41.37 45.21 40.09 44.36 0.5M
2022-08-08 41.80 41.78 40.09 41.37 0.3M
2022-08-05 42.65 43.50 39.41 41.37 0.8M
2022-08-04 36.25 42.65 36.59 42.65 1.6M
2022-08-03 34.97 36.68 35.31 36.51 0.9M
2022-08-02 34.12 35.31 33.69 34.97 0.6M
2022-08-01 33.69 33.93 33.35 34.12 0.2M
2022-07-29 33.69 34.12 33.48 33.69 0.2M
2022-07-28 33.69 34.12 33.67 33.69 0.3M
2022-07-27 33.69 34.12 32.41 34.12 1.0M
2022-07-26 35.40 35.83 33.69 33.69 1.0M
2022-07-25 35.83 36.34 34.12 35.83 0.5M
2022-07-22 38.38 38.38 35.40 35.83 1.4M
2022-07-21 39.24 38.97 37.75 38.38 0.1M
2022-07-20 37.11 39.24 36.77 39.24 0.3M
2022-07-19 37.11 37.53 36.68 37.11 0.2M
2022-07-18 37.11 37.53 36.84 37.11 0.1M
2022-07-15 37.11 37.53 36.68 37.11 0.0M
2022-07-14 37.11 37.02 36.69 37.11 0.1M
2022-07-13 37.11 37.02 36.82 37.11 0.0M
2022-07-12 37.11 37.36 36.80 37.11 0.1M
2022-07-11 37.11 37.22 36.68 36.68 0.1M
2022-07-08 36.25 37.96 35.83 37.11 0.5M
2022-07-07 37.11 37.53 35.91 36.25 0.1M
2022-07-06 37.96 38.94 36.76 37.11 0.2M
2022-07-05 37.96 38.38 37.53 37.96 0.0M
2022-07-04 38.38 38.38 37.02 37.96 0.1M
2022-07-01 38.38 39.24 37.53 38.38 0.0M
2022-06-30 39.66 40.09 37.55 38.38 0.3M
2022-06-29 39.66 40.08 39.49 39.66 0.1M
2022-06-28 39.24 40.77 38.68 39.66 0.3M
2022-06-27 40.09 40.21 38.38 39.24 0.4M
2022-06-24 40.09 40.94 38.38 40.09 0.3M
2022-06-23 40.09 40.94 39.45 40.69 0.2M
2022-06-22 41.37 41.80 39.45 40.09 0.2M
2022-06-21 40.94 41.97 40.62 41.97 0.5M
2022-06-20 39.66 41.80 39.50 40.94 0.2M
2022-06-17 38.81 40.09 38.48 39.66 0.4M
2022-06-16 40.52 40.86 38.48 39.24 0.6M
2022-06-15 41.80 41.80 40.27 40.52 0.3M
2022-06-14 42.22 42.12 40.94 41.80 0.0M
2022-06-13 42.22 42.39 41.80 42.22 0.1M
2022-06-10 42.65 43.50 42.01 42.65 0.3M
2022-06-09 43.08 42.65 42.05 42.65 0.1M
2022-06-08 43.50 43.50 41.80 43.08 0.2M
2022-06-07 43.50 43.57 41.80 43.50 0.8M
2022-06-06 43.50 43.59 40.94 43.50 0.6M
2022-06-01 44.36 44.06 42.65 43.50 0.4M
2022-05-31 44.36 45.21 43.50 44.36 0.1M
2022-05-30 44.36 44.45 43.50 44.36 0.2M
2022-05-27 45.21 45.45 43.50 44.36 0.2M
2022-05-26 46.49 46.15 44.36 45.21 0.4M
2022-05-25 43.08 46.74 41.80 46.49 1.0M
2022-05-24 43.08 43.01 41.80 43.08 0.1M
2022-05-23 42.65 44.36 42.74 43.08 0.1M
2022-05-20 41.37 43.50 41.38 42.65 0.3M
2022-05-19 43.50 43.50 40.94 41.37 0.3M
2022-05-18 43.08 44.36 40.94 44.36 0.6M
2022-05-17 41.80 43.50 41.20 43.08 0.5M
2022-05-16 41.80 42.48 41.03 41.80 0.2M
2022-05-13 41.80 42.65 40.94 41.80 0.3M
2022-05-12 44.36 43.50 41.26 41.80 0.4M
2022-05-11 44.36 46.35 43.50 44.36 0.3M
2022-05-10 43.93 45.21 42.65 45.04 0.3M
2022-05-09 45.21 44.90 42.56 43.93 0.1M
2022-05-06 45.64 45.64 43.42 45.21 0.2M
2022-05-05 44.36 45.88 44.36 45.64 0.5M
2022-05-04 45.21 45.21 42.74 44.36 0.5M
2022-05-03 45.21 46.06 44.36 46.06 0.0M
2022-04-29 46.91 46.91 44.87 45.21 0.4M
2022-04-28 47.34 47.14 46.06 46.91 0.4M
2022-04-27 56.50 56.30 55.00 55.40 0.4M
2022-04-26 54.50 57.24 53.15 56.00 0.4M
2022-04-25 56.00 56.44 53.03 54.50 0.2M
2022-04-22 55.00 55.25 54.00 55.00 0.2M
2022-04-21 55.00 56.40 54.00 55.00 0.1M
2022-04-20 57.50 59.00 53.25 55.00 0.4M
2022-04-19 55.50 56.00 53.33 55.00 0.3M
2022-04-14 55.50 57.00 54.03 55.50 0.1M
2022-04-13 59.00 58.33 52.00 55.00 0.9M
2022-04-12 59.00 58.90 58.00 59.00 0.2M
2022-04-11 59.50 60.00 56.40 59.00 0.2M
2022-04-08 61.00 62.00 59.00 59.50 0.2M
2022-04-07 62.00 63.00 59.00 61.00 0.2M
2022-04-06 62.50 64.00 60.00 62.00 0.2M
2022-04-05 66.00 67.00 60.00 62.50 0.6M
2022-04-04 66.00 67.00 64.00 66.00 0.5M
2022-04-01 66.00 69.00 64.00 66.00 0.8M
2022-03-31 55.00 66.90 56.52 65.00 2.4M
2022-03-30 53.00 52.88 51.00 52.00 0.1M
2022-03-29 54.00 54.00 52.00 53.00 0.1M
2022-03-28 54.00 55.00 53.00 55.00 0.2M
2022-03-25 54.50 54.75 53.00 54.00 0.2M
2022-03-24 54.50 54.48 52.28 54.50 0.6M
2022-03-23 54.50 55.00 53.00 54.50 0.1M
2022-03-22 56.50 58.00 53.00 54.50 0.4M
2022-03-21 54.50 57.00 52.77 56.50 0.4M
2022-03-18 54.50 55.24 53.72 54.50 0.2M
2022-03-17 52.00 55.70 51.00 54.50 0.3M
2022-03-16 52.00 52.96 50.00 52.00 0.1M
2022-03-15 52.00 52.45 50.00 52.00 0.1M
2022-03-14 52.00 52.70 50.00 52.00 0.2M
2022-03-11 51.50 54.00 50.00 51.00 1.6M
2022-03-10 51.50 52.70 50.00 51.50 0.5M
2022-03-09 51.50 51.55 50.00 51.50 1.5M
2022-03-08 47.50 51.50 47.25 51.50 0.3M
2022-03-07 50.50 50.79 47.21 48.00 0.5M
2022-03-04 54.50 54.44 50.15 50.50 0.2M
2022-03-03 54.50 54.95 54.35 54.50 0.1M
2022-03-02 54.00 55.08 53.66 54.50 0.1M
2022-03-01 54.00 56.20 53.00 54.00 0.1M
2022-02-28 56.00 57.00 53.00 55.00 0.2M
2022-02-25 54.00 56.70 54.50 56.00 0.2M
2022-02-24 56.00 54.80 52.50 53.50 0.3M
2022-02-23 54.50 57.28 54.00 56.50 0.1M
2022-02-22 55.50 57.00 53.00 55.00 0.1M
2022-02-21 59.50 60.00 55.26 56.00 0.3M
2022-02-18 59.50 59.84 59.00 59.50 0.1M
2022-02-17 60.00 60.00 59.25 59.50 0.4M
2022-02-16 58.00 63.00 57.00 60.00 0.2M
2022-02-15 57.50 59.00 56.65 58.00 0.1M
2022-02-14 60.00 61.70 56.50 57.50 0.1M
2022-02-11 59.00 59.85 58.02 59.00 0.2M
2022-02-10 59.00 60.20 58.00 59.00 0.1M
2022-02-09 61.50 63.00 58.02 59.00 0.2M
2022-02-08 59.00 62.85 59.63 61.00 0.2M
2022-02-07 60.50 60.50 58.55 59.00 0.1M
2022-02-04 59.50 62.00 59.00 60.50 0.2M
2022-02-03 58.50 61.55 58.58 59.00 0.1M
2022-02-02 58.00 60.00 58.00 60.00 0.3M
2022-02-01 59.00 59.24 57.00 58.00 0.4M
2022-01-31 56.00 60.00 56.98 59.00 0.4M
2022-01-28 55.50 56.38 55.10 56.00 0.1M
2022-01-27 53.00 55.55 50.36 55.00 0.2M
2022-01-26 55.00 56.88 52.20 53.00 0.5M
2022-01-25 52.00 58.24 51.22 55.00 0.6M
2022-01-24 55.00 56.00 50.65 52.00 0.5M
2022-01-21 57.00 58.00 54.31 56.00 0.6M
2022-01-20 57.00 58.00 56.00 57.00 0.7M
2022-01-19 57.50 58.00 56.00 57.00 0.6M
2022-01-18 57.50 57.90 56.35 57.50 0.2M
2022-01-17 57.50 59.00 55.00 57.50 0.3M
2022-01-14 58.00 59.00 57.00 58.00 1.7M
2022-01-13 58.00 58.18 57.00 58.00 0.2M
2022-01-12 58.00 58.45 57.00 58.00 0.1M
2022-01-11 57.50 59.00 56.00 58.00 0.8M
2022-01-10 57.00 58.40 56.00 57.50 0.3M
2022-01-07 58.00 59.00 56.00 57.00 0.3M
2022-01-06 60.00 59.88 57.02 58.00 0.2M
2022-01-05 57.50 61.00 57.36 60.00 0.4M
2022-01-04 56.50 60.00 55.00 57.50 0.4M