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
2023-12-29 5.33 5.48 5.12 5.33 0.3M
2023-12-28 5.33 5.54 5.12 5.33 0.1M
2023-12-27 5.54 5.54 5.12 5.33 0.9M
2023-12-22 5.33 5.54 5.12 5.54 0.8M
2023-12-21 5.20 5.33 4.86 5.33 1.2M
2023-12-20 5.25 5.37 5.12 5.37 0.9M
2023-12-19 5.63 5.89 4.95 5.25 1.1M
2023-12-18 5.76 5.97 5.54 5.63 0.4M
2023-12-15 5.76 5.97 5.54 5.97 0.3M
2023-12-14 6.44 6.48 5.54 5.76 1.5M
2023-12-13 5.33 7.25 5.33 6.44 5.8M
2023-12-12 5.67 5.54 5.12 5.33 0.8M
2023-12-11 6.06 6.29 5.54 5.67 2.3M
2023-12-08 5.54 7.25 5.54 6.06 10.4M
2023-12-07 4.56 5.72 4.52 5.54 9.8M
2023-12-06 4.48 4.61 4.09 4.22 1.5M
2023-12-05 4.48 4.69 4.26 4.48 0.7M
2023-12-04 4.18 4.69 4.22 4.69 0.8M
2023-12-01 4.52 4.61 4.14 4.18 3.1M
2023-11-30 4.52 4.57 4.44 4.52 0.8M
2023-11-29 4.22 4.60 4.18 4.52 2.1M
2023-11-28 4.73 4.78 4.18 4.22 2.1M
2023-11-27 5.20 5.22 4.69 4.69 2.0M
2023-11-24 5.46 5.97 5.14 5.20 3.7M
2023-11-23 5.59 5.59 5.33 5.46 0.3M
2023-11-22 6.06 5.99 5.54 5.59 2.1M
2023-11-21 5.93 6.36 5.89 6.06 3.3M
2023-11-20 5.84 5.97 5.79 5.93 0.6M
2023-11-17 5.84 5.97 5.72 5.84 0.6M
2023-11-16 5.84 5.85 5.72 5.84 0.5M
2023-11-15 5.84 5.97 5.72 5.84 0.4M
2023-11-14 5.89 5.97 5.77 5.84 0.3M
2023-11-13 5.89 5.94 5.80 5.89 0.1M
2023-11-10 5.89 5.97 5.80 5.89 1.2M
2023-11-09 6.35 6.57 5.69 5.89 0.4M
2023-11-08 6.61 6.69 6.31 6.35 0.3M
2023-11-07 6.61 6.74 6.40 6.74 0.1M
2023-11-06 6.61 6.82 6.40 6.74 0.2M
2023-11-03 6.61 6.82 6.40 6.61 0.1M
2023-11-02 6.61 6.82 6.40 6.61 0.7M
2023-11-01 6.61 6.82 6.45 6.61 0.1M
2023-10-31 6.48 6.77 6.40 6.61 0.2M
2023-10-30 6.48 6.57 6.41 6.48 0.2M
2023-10-27 6.82 6.82 6.40 6.48 0.3M
2023-10-26 6.61 7.25 6.40 6.82 0.2M
2023-10-25 6.61 7.25 6.50 6.61 0.6M
2023-10-24 7.04 6.99 6.40 6.40 1.1M
2023-10-23 7.04 6.99 6.48 7.04 0.2M
2023-10-20 7.04 7.25 6.82 7.04 0.3M
2023-10-19 7.04 7.25 6.89 7.04 0.3M
2023-10-18 7.04 7.25 6.85 7.04 0.2M
2023-10-17 7.04 7.25 6.82 7.04 0.0M
2023-10-16 7.46 7.68 6.87 7.04 0.5M
2023-10-13 7.46 7.58 7.30 7.46 0.1M
2023-10-12 7.46 7.68 7.29 7.46 0.0M
2023-10-11 7.46 7.68 7.25 7.46 0.3M
2023-10-10 7.46 7.68 7.43 7.46 0.2M
2023-10-09 6.95 7.68 6.40 7.46 0.6M
2023-10-06 6.95 7.03 6.75 6.95 0.8M
2023-10-05 7.42 7.36 6.57 6.95 1.5M
2023-10-04 7.51 7.59 7.25 7.42 0.5M
2023-10-03 7.80 7.80 7.15 7.51 2.2M
2023-10-02 8.62 8.96 7.68 7.80 2.4M
2023-09-29 8.02 8.96 8.02 8.62 2.1M
2023-09-28 8.66 8.53 7.89 8.02 1.2M
2023-09-27 8.66 8.96 8.36 8.66 1.1M
2023-09-26 8.62 8.96 8.36 8.66 0.3M
2023-09-25 8.85 8.96 8.32 8.40 0.2M
2023-09-22 8.10 9.29 7.78 8.85 3.8M
2023-09-21 7.89 8.26 7.68 8.10 0.5M
2023-09-20 8.32 8.53 7.76 7.89 0.7M
2023-09-19 8.53 8.96 8.32 8.32 0.8M
2023-09-18 8.53 8.96 8.10 8.27 0.9M
2023-09-15 7.89 8.96 7.89 8.53 2.5M
2023-09-14 9.17 9.38 7.72 7.89 1.3M
2023-09-13 9.17 9.38 8.53 9.17 0.9M
2023-09-12 9.17 9.38 8.96 9.17 0.4M
2023-09-11 9.81 9.97 8.96 9.17 0.5M
2023-09-08 10.66 11.09 9.49 9.81 0.8M
2023-09-07 11.52 11.52 8.88 9.81 2.8M
2023-09-06 11.94 12.37 11.09 12.37 0.3M
2023-09-05 12.37 12.79 11.09 11.94 0.6M
2023-09-04 12.37 12.79 11.94 11.94 0.2M
2023-09-01 12.79 12.79 11.94 12.37 0.3M
2023-08-31 12.79 13.22 12.04 12.79 0.3M
2023-08-30 12.79 13.22 12.47 12.79 0.3M
2023-08-29 13.65 15.18 11.94 12.79 2.1M
2023-08-25 11.30 13.65 11.41 13.01 2.2M
2023-08-24 11.30 11.52 11.09 11.09 0.4M
2023-08-23 12.16 12.37 11.26 11.30 1.2M
2023-08-22 12.16 12.37 12.16 12.16 0.9M
2023-08-21 12.16 12.37 11.94 12.16 0.1M
2023-08-18 12.16 12.37 12.10 12.16 0.1M
2023-08-17 12.16 12.37 11.94 12.16 0.1M
2023-08-16 12.37 12.79 11.96 12.16 2.4M
2023-08-15 12.79 12.79 12.05 12.37 0.5M
2023-08-14 13.01 13.22 12.37 12.79 0.2M
2023-08-11 13.22 13.65 12.69 13.01 0.7M
2023-08-10 13.43 13.65 12.37 13.22 1.5M
2023-08-09 15.35 15.78 13.22 13.43 2.0M
2023-08-08 15.78 15.99 14.93 15.14 0.4M
2023-08-07 14.71 15.99 14.93 15.78 0.6M
2023-08-04 13.86 15.06 13.01 14.71 2.6M
2023-08-03 15.78 15.91 13.25 13.48 2.7M
2023-08-02 17.27 17.06 13.01 14.07 4.4M
2023-08-01 17.49 17.91 16.63 17.91 0.9M
2023-07-31 18.34 18.77 17.06 17.49 0.7M
2023-07-28 19.19 19.28 17.62 18.13 0.5M
2023-07-27 17.49 20.03 17.47 19.19 1.1M
2023-07-26 18.13 18.77 17.15 17.49 0.2M
2023-07-25 18.13 19.11 17.49 18.13 0.2M
2023-07-24 18.13 18.16 17.55 18.13 0.2M
2023-07-21 18.13 18.77 17.49 18.13 0.2M
2023-07-20 18.13 18.64 17.72 18.13 0.0M
2023-07-19 18.13 18.77 17.49 18.13 0.1M
2023-07-18 17.49 18.59 17.06 18.13 0.5M
2023-07-17 18.34 18.77 16.73 17.49 0.8M
2023-07-14 18.98 19.62 17.91 18.34 0.5M
2023-07-13 19.19 19.62 18.19 18.98 0.3M
2023-07-12 19.62 19.62 18.77 19.19 0.1M
2023-07-11 19.62 19.75 19.20 19.62 0.0M
2023-07-10 20.05 20.47 19.19 20.05 0.1M
2023-07-07 20.69 20.41 18.86 20.05 0.4M
2023-07-06 20.90 21.32 20.47 20.69 0.4M
2023-07-05 21.54 22.18 20.58 20.90 0.3M
2023-07-04 21.32 22.18 20.85 21.54 0.1M
2023-07-03 20.69 22.18 19.62 21.32 0.4M
2023-06-30 20.90 21.32 19.62 20.69 0.3M
2023-06-29 20.90 20.73 20.47 20.90 0.1M
2023-06-28 21.75 22.18 20.48 20.90 0.3M
2023-06-27 22.39 22.18 21.32 21.75 0.3M
2023-06-26 21.96 23.03 21.75 22.39 0.2M
2023-06-23 21.96 22.18 21.75 21.96 0.2M
2023-06-22 22.60 23.03 21.32 21.96 0.5M
2023-06-21 24.74 25.59 22.18 22.82 1.0M
2023-06-20 24.74 25.59 23.88 24.52 0.1M
2023-06-19 24.74 25.59 23.88 24.74 0.1M
2023-06-16 25.16 25.25 23.88 24.74 0.1M
2023-06-15 26.23 26.68 23.88 25.16 0.6M
2023-06-14 25.38 28.15 25.59 26.23 1.5M
2023-06-13 23.03 26.02 22.89 25.38 1.1M
2023-06-12 22.18 23.88 21.32 23.03 0.5M
2023-06-09 21.32 23.03 21.32 22.18 0.3M
2023-06-08 22.18 23.03 21.04 21.54 0.6M
2023-06-07 22.60 23.03 21.32 22.18 0.3M
2023-06-06 23.46 23.88 22.18 22.60 0.5M
2023-06-05 23.03 25.59 22.48 23.46 2.0M
2023-06-02 20.90 24.57 18.34 22.18 2.7M
2023-06-01 20.05 21.32 19.62 20.90 0.2M
2023-05-31 20.90 20.90 19.62 20.05 0.2M
2023-05-30 20.26 21.32 20.05 20.90 0.2M
2023-05-26 19.83 20.47 18.18 20.26 0.5M
2023-05-25 20.05 20.47 19.19 19.83 0.1M
2023-05-24 20.90 21.32 19.85 20.05 0.1M
2023-05-23 22.60 23.03 20.47 20.90 0.5M
2023-05-22 23.03 23.88 22.18 22.60 0.2M
2023-05-19 23.46 23.88 22.18 23.03 0.1M
2023-05-18 23.24 23.88 22.60 23.46 0.2M
2023-05-17 24.10 24.31 22.48 23.24 0.2M
2023-05-16 23.46 24.74 23.03 24.10 0.4M
2023-05-15 23.46 23.88 23.03 23.46 0.3M
2023-05-12 22.18 23.88 22.18 23.29 1.0M
2023-05-11 20.69 23.46 20.05 22.18 1.4M
2023-05-10 20.69 20.34 20.05 20.69 0.0M
2023-05-09 20.69 21.32 20.05 20.69 0.2M
2023-05-05 20.69 21.32 20.05 20.69 0.1M
2023-05-04 20.90 21.32 20.05 20.47 0.4M
2023-05-03 20.90 21.32 20.47 20.90 0.2M
2023-05-02 20.69 21.32 20.05 20.90 0.7M
2023-04-28 19.83 20.90 19.62 20.69 0.5M
2023-04-27 20.69 20.90 19.62 19.83 0.1M
2023-04-26 22.60 23.03 19.62 20.69 0.8M
2023-04-25 20.05 21.32 19.62 20.90 0.6M
2023-04-24 20.05 20.47 19.62 20.05 0.1M
2023-04-21 19.19 20.47 18.77 20.05 1.1M
2023-04-20 20.90 20.64 18.77 19.19 0.4M
2023-04-19 22.18 21.75 20.47 20.90 0.5M
2023-04-18 22.39 23.03 21.75 22.18 0.1M
2023-04-17 22.39 22.74 20.05 22.39 1.4M
2023-04-14 22.39 23.88 22.18 22.39 0.5M
2023-04-13 22.60 23.88 21.88 22.39 0.6M
2023-04-12 20.90 22.90 18.77 22.60 0.7M
2023-04-11 18.77 21.20 18.77 20.90 0.9M
2023-04-06 17.70 18.77 17.57 18.60 0.6M
2023-04-05 18.13 18.34 16.50 17.70 1.1M
2023-04-04 18.13 18.77 17.62 18.13 0.6M
2023-04-03 18.34 18.77 17.49 18.13 0.3M
2023-03-31 18.98 19.34 17.91 18.34 0.6M
2023-03-30 17.81 19.19 17.70 18.98 1.0M
2023-03-29 18.13 18.14 17.70 17.81 0.5M
2023-03-28 18.02 18.34 17.91 18.13 0.2M
2023-03-27 18.34 18.77 17.49 18.02 0.6M
2023-03-24 18.55 18.77 17.59 18.34 0.8M
2023-03-23 18.34 18.77 18.05 18.55 0.3M
2023-03-22 18.55 18.77 17.06 18.34 0.8M
2023-03-21 20.05 20.47 18.24 18.55 0.6M
2023-03-20 20.90 21.32 19.80 20.05 1.1M
2023-03-17 19.19 20.85 18.95 20.90 0.8M
2023-03-16 19.19 20.23 18.77 19.19 0.6M
2023-03-15 20.90 21.24 17.91 19.19 0.8M
2023-03-14 21.32 23.03 19.96 20.90 1.7M
2023-03-13 27.50 27.50 27.50 23.46 0.0M
2023-03-10 23.67 23.50 21.83 23.46 1.4M
2023-03-09 24.31 24.23 23.16 23.67 0.6M
2023-03-08 25.16 25.41 23.30 24.31 1.5M
2023-03-07 26.02 28.01 25.01 25.16 1.2M
2023-03-06 25.38 27.30 25.49 26.02 0.7M
2023-03-03 24.95 26.44 22.89 25.16 0.9M
2023-03-02 23.24 25.40 23.03 24.95 0.7M
2023-03-01 23.24 23.88 22.82 23.24 0.6M
2023-02-28 23.88 24.74 21.88 23.24 0.8M
2023-02-27 24.74 24.40 23.03 23.88 0.3M
2023-02-24 26.02 25.79 22.44 24.74 1.9M
2023-02-23 26.44 27.30 25.60 26.02 0.6M
2023-02-22 26.44 27.30 25.80 26.44 0.5M
2023-02-21 28.15 29.00 25.21 26.44 3.4M
2023-02-20 34.12 34.12 27.30 28.15 3.0M
2023-02-17 34.12 34.97 33.27 34.12 0.4M
2023-02-16 31.56 34.84 31.99 34.12 0.8M
2023-02-15 31.13 33.95 30.71 31.99 1.8M
2023-02-14 33.69 33.51 29.85 30.71 1.9M
2023-02-13 35.83 35.83 29.00 33.69 4.2M
2023-02-10 40.52 40.86 35.43 37.96 1.5M
2023-02-09 39.66 42.65 39.63 41.71 1.1M
2023-02-08 38.38 40.69 38.73 39.66 0.9M
2023-02-07 37.53 39.66 37.72 38.38 0.2M
2023-02-06 36.25 38.81 34.97 37.53 0.9M
2023-02-03 35.83 36.58 32.00 36.25 1.4M
2023-02-02 38.38 40.09 34.12 35.66 2.0M
2023-02-01 34.55 41.13 34.34 39.32 2.6M
2023-01-31 34.97 35.83 34.43 34.55 0.3M
2023-01-30 34.97 35.74 32.63 34.97 1.5M
2023-01-27 37.96 38.76 34.38 35.40 2.1M
2023-01-26 39.24 40.73 37.83 37.96 1.0M
2023-01-25 39.66 40.09 37.89 39.24 1.3M
2023-01-24 40.94 41.13 40.05 40.09 0.5M
2023-01-23 40.09 41.80 39.24 40.94 0.3M
2023-01-20 39.66 40.94 39.24 40.09 0.3M
2023-01-19 40.09 40.94 38.56 39.66 0.4M
2023-01-18 42.22 43.50 39.68 40.09 0.7M
2023-01-17 42.65 43.50 41.80 41.80 0.3M
2023-01-16 43.08 44.19 42.09 42.65 0.3M
2023-01-13 42.22 44.36 41.80 43.33 0.6M
2023-01-12 43.08 44.36 41.43 42.22 2.1M
2023-01-11 41.80 45.21 41.58 43.08 0.9M
2023-01-10 42.22 42.65 40.87 41.97 0.9M
2023-01-09 43.08 43.50 40.09 43.50 0.8M
2023-01-06 44.78 45.21 42.01 43.08 1.0M
2023-01-05 45.21 45.36 42.86 44.78 1.6M
2023-01-04 46.91 47.77 44.36 45.21 1.2M
2023-01-03 47.77 49.47 46.06 46.91 2.4M