Seraphim Space Investment Trust PLC (SSIT)

SSIT
🏛️ イギリス →
70.00
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
2025-09-26 68.80 70.40 68.60 70.00 1.1M
2025-09-25 70.20 70.20 68.60 68.60 0.4M
2025-09-24 69.60 70.00 69.00 69.00 1.1M
2025-09-23 69.60 69.80 68.60 69.40 0.7M
2025-09-22 68.60 69.60 68.60 69.20 0.9M
2025-09-19 68.60 69.00 68.40 68.60 3.6M
2025-09-18 67.00 69.00 66.60 68.40 9.8M
2025-09-17 69.00 69.00 66.20 66.80 0.7M
2025-09-16 69.00 70.00 68.40 69.20 0.5M
2025-09-15 69.40 70.40 68.40 68.40 0.6M
2025-09-12 69.00 69.40 68.80 69.00 1.9M
2025-09-11 69.20 70.00 69.00 69.20 1.0M
2025-09-10 69.00 69.60 68.80 69.00 5.2M
2025-09-09 69.00 71.20 69.00 70.60 0.8M
2025-09-08 71.00 71.00 69.00 69.00 0.3M
2025-09-05 70.00 70.00 70.00 70.00 0.6M
2025-09-04 70.40 70.40 69.00 69.00 0.6M
2025-09-03 71.60 71.60 69.00 69.80 1.5M
2025-09-02 71.20 71.20 69.00 69.80 1.1M
2025-09-01 71.00 71.40 70.20 70.20 1.0M
2025-08-29 71.00 71.60 70.60 71.60 0.9M
2025-08-28 72.40 72.60 71.00 71.00 0.8M
2025-08-27 74.00 74.20 71.00 71.00 0.8M
2025-08-26 79.40 79.40 72.20 73.60 1.3M
2025-08-22 80.20 80.40 79.00 79.00 0.3M
2025-08-21 81.60 82.00 80.20 80.20 0.3M
2025-08-20 82.00 82.60 81.60 81.60 0.6M
2025-08-19 82.40 83.00 82.00 82.40 0.2M
2025-08-18 83.40 84.00 82.80 82.80 0.1M
2025-08-15 84.00 84.00 82.80 83.60 0.6M
2025-08-14 83.00 83.80 82.80 82.80 0.8M
2025-08-13 83.40 84.00 83.00 83.00 0.9M
2025-08-12 84.00 84.40 83.00 83.80 1.1M
2025-08-11 84.40 85.40 84.20 84.40 0.4M
2025-08-08 84.40 85.60 84.40 85.00 0.3M
2025-08-07 84.60 85.80 84.40 84.80 0.6M
2025-08-06 85.00 86.00 85.00 85.40 0.4M
2025-08-05 84.00 85.40 84.00 85.00 0.4M
2025-08-04 85.60 85.60 84.40 85.00 0.5M
2025-08-01 85.80 85.80 84.60 85.00 0.8M
2025-07-31 87.80 87.80 85.20 86.00 0.2M
2025-07-30 87.20 87.60 86.20 87.60 0.6M
2025-07-29 90.00 90.00 87.00 87.60 2.1M
2025-07-28 85.00 90.00 85.00 89.20 4.7M
2025-07-25 84.60 85.00 84.20 85.00 0.2M
2025-07-24 83.80 84.60 82.40 83.00 0.9M
2025-07-23 85.20 85.20 84.20 85.00 0.3M
2025-07-22 84.00 85.20 83.80 84.80 0.6M
2025-07-21 82.20 85.00 82.20 85.00 1.3M
2025-07-18 82.00 82.00 80.20 80.20 0.7M
2025-07-17 81.00 82.00 81.00 82.00 0.4M
2025-07-16 78.00 81.80 78.00 81.60 0.5M
2025-07-15 79.80 80.00 79.40 79.40 0.4M
2025-07-14 79.40 81.00 79.40 80.00 0.4M
2025-07-11 79.40 79.40 79.40 79.40 0.2M
2025-07-10 79.40 79.40 78.00 79.00 0.4M
2025-07-09 80.80 80.80 76.80 76.80 1.3M
2025-07-08 82.20 82.20 79.80 81.00 0.7M
2025-07-07 84.00 84.00 82.00 82.00 0.6M
2025-07-04 84.00 84.00 83.20 83.60 0.7M
2025-07-03 84.40 85.00 83.40 83.40 0.6M
2025-07-02 86.40 86.60 84.40 85.80 0.7M
2025-07-01 85.40 86.60 85.00 86.20 0.6M
2025-06-30 83.80 88.40 83.00 85.60 1.5M
2025-06-27 78.00 85.00 78.00 85.00 1.3M
2025-06-26 75.80 77.00 75.40 77.00 0.9M
2025-06-25 76.00 76.00 74.80 75.00 0.4M
2025-06-24 75.00 76.00 74.60 76.00 0.5M
2025-06-23 73.00 74.40 73.00 73.80 0.2M
2025-06-20 73.00 73.60 71.80 73.60 0.7M
2025-06-19 72.20 73.60 72.00 73.60 0.2M
2025-06-18 73.60 73.60 71.80 72.40 0.3M
2025-06-17 73.00 73.60 72.20 73.60 0.2M
2025-06-16 74.40 74.40 73.00 72.60 0.3M
2025-06-13 72.20 74.60 72.20 73.80 0.2M
2025-06-12 73.00 75.40 73.00 74.00 1.5M
2025-06-11 72.00 73.40 72.00 73.00 1.9M
2025-06-10 72.00 72.00 71.80 71.80 13.3M
2025-06-09 72.40 72.60 71.60 72.00 2.1M
2025-06-06 72.00 72.40 71.20 72.00 0.5M
2025-06-05 72.60 72.60 71.40 72.60 0.8M
2025-06-04 73.40 73.40 71.60 72.60 1.5M
2025-06-03 72.20 73.40 72.20 73.40 0.3M
2025-06-02 74.60 74.60 71.60 72.00 0.8M
2025-05-30 73.00 73.40 72.00 73.40 0.9M
2025-05-29 72.40 73.40 72.00 73.00 0.6M
2025-05-28 73.20 75.00 72.00 73.00 1.0M
2025-05-27 69.00 74.00 69.00 72.40 1.0M
2025-05-23 66.00 72.20 66.00 69.60 0.9M
2025-05-22 64.40 66.00 64.40 66.00 0.5M
2025-05-21 64.00 65.00 63.40 65.00 0.2M
2025-05-20 62.00 64.00 61.60 63.80 0.3M
2025-05-19 60.60 62.00 60.60 61.80 0.9M
2025-05-16 60.80 62.00 60.60 62.00 0.5M
2025-05-15 60.40 60.40 60.40 60.40 0.2M
2025-05-14 58.40 61.00 58.00 58.00 0.5M
2025-05-13 58.20 59.60 58.20 58.30 0.5M
2025-05-12 54.00 62.60 54.00 59.10 1.6M
2025-05-09 53.40 53.60 52.20 52.20 0.1M
2025-05-08 52.60 52.60 52.60 52.60 0.2M
2025-05-07 50.80 53.80 50.80 52.60 0.4M
2025-05-06 53.40 53.60 53.00 53.60 0.1M
2025-05-02 52.00 53.00 52.00 52.00 0.2M
2025-05-01 53.00 53.00 52.00 52.00 0.2M
2025-04-30 52.60 53.00 51.80 51.80 0.3M
2025-04-29 51.00 52.80 51.00 52.80 0.5M
2025-04-28 51.00 51.00 50.40 50.40 0.9M
2025-04-25 51.00 51.60 51.00 51.00 0.3M
2025-04-24 51.80 52.00 51.00 51.00 0.6M
2025-04-23 51.80 52.20 51.80 52.20 0.8M
2025-04-22 50.00 52.60 50.00 51.80 1.2M
2025-04-17 50.00 51.00 50.00 50.00 1.2M
2025-04-16 50.00 51.40 49.20 49.20 0.5M
2025-04-15 50.00 50.00 49.60 49.80 0.2M
2025-04-14 50.00 50.00 49.90 49.90 0.2M
2025-04-11 50.00 50.00 49.00 49.00 0.3M
2025-04-10 50.00 50.40 50.00 49.60 0.4M
2025-04-09 50.00 50.00 48.80 48.80 0.2M
2025-04-08 49.20 50.00 49.00 50.00 0.9M
2025-04-07 49.00 49.00 45.00 48.00 0.8M
2025-04-04 50.00 50.00 49.50 50.00 0.7M
2025-04-03 52.00 52.00 49.70 49.70 1.2M
2025-04-02 55.40 55.40 50.00 51.00 1.0M
2025-04-01 55.00 55.00 54.80 54.80 0.6M
2025-03-31 57.60 57.60 55.20 55.20 0.4M
2025-03-28 57.40 57.40 56.00 56.00 0.6M
2025-03-27 58.00 58.80 56.60 56.60 0.3M
2025-03-26 57.60 58.00 56.60 56.80 0.6M
2025-03-25 57.60 59.20 57.60 58.00 0.5M
2025-03-24 60.00 60.00 57.40 57.40 1.1M
2025-03-21 59.00 59.80 58.00 58.00 0.4M
2025-03-20 59.80 60.00 59.80 60.00 0.4M
2025-03-19 60.00 60.00 59.00 59.80 0.4M
2025-03-18 60.40 61.20 59.60 60.20 0.4M
2025-03-17 61.40 62.00 60.60 61.00 1.0M
2025-03-14 58.00 62.20 55.80 61.40 2.6M
2025-03-13 53.60 57.60 53.60 55.00 0.8M
2025-03-12 52.80 52.80 52.80 52.80 0.2M
2025-03-11 51.20 51.80 51.20 52.60 0.3M
2025-03-10 51.20 51.60 51.20 51.60 0.3M
2025-03-07 53.40 53.40 53.00 53.40 0.4M
2025-03-06 53.20 53.80 51.20 52.10 0.2M
2025-03-05 55.00 55.60 53.00 53.00 0.2M
2025-03-04 57.00 57.00 53.60 54.00 0.4M
2025-03-03 58.40 58.40 56.80 57.70 0.3M
2025-02-28 58.00 58.00 57.00 57.00 1.2M
2025-02-27 58.20 59.20 58.20 59.20 0.5M
2025-02-26 58.80 58.80 56.00 56.90 0.3M
2025-02-25 58.80 59.40 58.00 59.00 0.9M
2025-02-24 53.80 58.40 53.80 58.40 0.3M
2025-02-21 51.40 54.80 51.40 54.80 1.3M
2025-02-20 50.40 52.00 49.40 52.00 0.8M
2025-02-19 49.70 50.40 49.50 50.00 0.5M
2025-02-18 51.80 51.80 50.00 51.60 0.3M
2025-02-17 51.80 51.80 50.20 51.80 0.3M
2025-02-14 51.00 51.00 50.00 50.90 0.2M
2025-02-13 50.60 51.00 50.60 51.00 0.3M
2025-02-12 51.20 51.20 50.80 50.80 0.2M
2025-02-11 52.00 52.00 51.00 51.40 0.3M
2025-02-10 52.20 52.20 51.20 51.30 0.3M
2025-02-07 51.00 52.40 51.00 52.40 0.3M
2025-02-06 52.00 52.00 50.20 51.00 0.1M
2025-02-05 51.80 51.80 50.20 50.50 0.2M
2025-02-04 51.00 51.20 50.20 50.40 0.2M
2025-02-03 51.00 51.00 50.80 51.00 0.5M
2025-01-31 52.00 52.00 50.20 51.00 0.6M
2025-01-30 50.60 51.80 50.60 51.00 0.3M
2025-01-29 51.40 51.40 50.60 51.20 0.1M
2025-01-28 51.40 52.80 50.60 51.20 0.4M
2025-01-27 52.40 52.40 51.40 52.00 0.1M
2025-01-24 51.20 53.00 51.20 53.00 0.1M
2025-01-23 52.40 52.40 52.40 52.40 0.2M
2025-01-22 52.00 52.00 52.00 51.80 0.4M
2025-01-21 52.00 52.20 52.00 52.20 0.3M
2025-01-20 52.00 52.00 51.60 51.70 0.1M
2025-01-17 54.00 54.00 52.00 52.00 0.1M
2025-01-16 53.20 53.20 52.20 52.20 0.2M
2025-01-15 54.30 54.30 54.30 54.30 0.2M
2025-01-14 53.80 54.20 53.20 54.00 0.3M
2025-01-13 55.20 55.20 54.00 54.20 0.2M
2025-01-10 55.00 55.20 53.40 53.40 0.2M
2025-01-09 53.40 55.80 53.40 55.80 0.2M
2025-01-08 53.40 55.60 53.40 54.00 0.6M
2025-01-07 54.40 55.80 54.40 55.00 0.3M
2025-01-06 54.40 54.40 54.40 54.40 0.4M
2025-01-03 53.80 55.00 53.80 54.60 0.1M
2025-01-02 55.80 55.80 55.60 55.60 0.2M