Seraphim Space Investment Trust PLC (SSIT)

SSIT
🏛️ イギリス →
69.80
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
2021-12-31 125.22 125.40 122.46 125.40 0.0M
2021-12-30 124.41 125.40 122.20 125.40 0.1M
2021-12-29 126.04 126.40 122.80 123.80 0.1M
2021-12-24 124.80 124.80 124.40 124.30 0.0M
2021-12-23 123.33 126.60 122.80 124.80 0.2M
2021-12-22 124.00 125.60 122.60 124.60 0.1M
2021-12-21 125.00 125.40 122.00 122.00 0.1M
2021-12-20 125.65 126.71 122.40 124.00 0.2M
2021-12-17 125.63 126.60 124.00 124.00 0.3M
2021-12-16 123.20 126.60 123.20 126.00 0.2M
2021-12-15 124.60 124.60 123.30 123.40 0.2M
2021-12-14 124.71 125.00 123.20 124.80 0.0M
2021-12-13 125.88 125.88 123.40 124.60 0.1M
2021-12-10 125.04 126.40 124.21 126.20 0.0M
2021-12-09 126.00 126.40 123.60 126.00 0.1M
2021-12-08 125.75 126.60 123.20 124.60 0.2M
2021-12-07 125.32 126.40 125.22 125.80 0.4M
2021-12-06 125.80 126.80 125.00 125.40 0.4M
2021-12-03 120.60 126.80 120.60 124.60 0.3M
2021-12-02 123.65 124.00 120.60 122.00 0.2M
2021-12-01 125.80 125.80 122.00 122.40 0.2M
2021-11-30 124.69 124.69 121.80 122.60 0.2M
2021-11-29 125.61 125.61 122.74 123.40 1.1M
2021-11-26 124.80 127.80 122.29 123.80 0.3M
2021-11-25 127.00 128.00 125.69 127.00 0.3M
2021-11-24 126.36 126.60 125.52 126.10 0.2M
2021-11-23 126.63 126.80 124.60 126.20 0.4M
2021-11-22 125.08 126.80 125.00 126.00 0.2M
2021-11-19 125.00 126.20 124.20 125.40 0.2M
2021-11-18 124.67 125.40 123.72 124.00 0.2M
2021-11-17 125.00 126.20 123.39 125.40 0.4M
2021-11-16 126.37 126.80 125.29 126.00 1.5M
2021-11-15 126.00 127.00 125.43 126.80 0.9M
2021-11-12 125.00 125.80 124.00 125.80 2.0M
2021-11-11 124.64 125.00 124.60 125.00 0.1M
2021-11-10 125.00 125.00 124.60 125.00 0.2M
2021-11-09 124.99 125.80 124.40 125.00 0.3M
2021-11-08 124.00 125.20 124.00 125.00 0.3M
2021-11-05 124.20 125.00 123.82 124.00 0.3M
2021-11-04 123.20 124.80 122.20 124.40 0.4M
2021-11-03 127.00 127.00 122.22 122.70 0.2M
2021-11-02 127.20 127.60 125.60 126.00 0.1M
2021-11-01 128.00 129.00 126.60 127.00 0.4M
2021-10-29 126.64 128.69 123.98 127.60 0.1M
2021-10-28 124.20 128.40 124.20 126.50 0.2M
2021-10-27 126.20 128.80 125.54 126.00 0.1M
2021-10-26 123.40 126.20 122.40 126.20 0.1M
2021-10-25 123.34 125.91 122.75 123.80 0.2M
2021-10-22 125.80 125.80 122.20 123.80 0.2M
2021-10-21 126.21 127.40 123.28 124.00 0.3M
2021-10-20 120.80 127.60 119.68 126.60 0.3M
2021-10-19 120.00 121.40 119.02 120.80 0.2M
2021-10-18 117.92 120.00 117.20 120.00 0.2M
2021-10-15 118.00 118.00 116.24 117.60 0.2M
2021-10-14 115.95 118.00 115.40 117.00 0.3M
2021-10-13 116.20 119.63 115.04 116.20 0.3M
2021-10-12 116.98 120.40 116.40 117.00 0.1M
2021-10-11 120.80 120.80 116.20 116.20 0.1M
2021-10-08 120.80 120.80 116.00 118.00 0.2M
2021-10-07 119.26 121.60 117.00 117.30 0.3M
2021-10-06 122.16 122.80 118.00 118.00 0.1M
2021-10-05 123.38 123.38 117.69 123.00 0.2M
2021-10-04 125.55 125.55 121.20 122.80 0.1M
2021-10-01 124.36 126.00 123.07 124.00 0.3M
2021-09-30 125.00 125.62 124.00 125.40 0.2M
2021-09-29 125.80 125.80 122.60 125.00 0.1M
2021-09-28 126.66 126.80 121.60 126.00 0.8M
2021-09-27 129.80 129.94 126.23 127.00 0.4M
2021-09-24 130.80 131.60 127.92 128.40 0.3M
2021-09-23 129.00 132.78 128.58 130.80 0.5M
2021-09-22 126.00 129.60 125.47 129.60 0.5M
2021-09-21 125.00 126.20 123.00 126.00 0.5M
2021-09-20 124.00 124.80 121.60 124.60 0.5M
2021-09-17 124.00 124.40 122.20 123.00 1.7M
2021-09-16 122.20 124.40 121.43 122.60 0.5M
2021-09-15 119.48 122.40 119.20 122.00 0.7M
2021-09-14 119.43 120.20 118.75 119.00 2.4M
2021-09-13 118.82 119.50 117.32 119.50 0.5M
2021-09-10 117.74 119.50 117.26 118.60 0.2M
2021-09-09 117.10 119.40 117.00 117.00 0.2M
2021-09-08 117.06 119.00 116.20 117.00 0.2M
2021-09-07 117.67 119.00 116.40 118.00 0.5M
2021-09-06 117.00 117.00 116.22 116.40 0.3M
2021-09-03 114.38 117.00 113.20 117.00 0.3M
2021-09-02 113.37 114.80 112.36 113.60 0.2M
2021-09-01 113.20 114.00 112.04 114.00 0.1M
2021-08-31 112.80 113.40 110.25 112.60 0.1M
2021-08-27 113.14 113.35 110.05 111.00 0.2M
2021-08-26 112.60 112.60 111.00 112.00 0.2M
2021-08-25 111.09 114.50 111.09 113.00 0.2M
2021-08-24 114.00 114.00 111.55 112.50 0.1M
2021-08-23 112.88 113.50 111.04 112.50 0.3M
2021-08-20 110.53 113.50 110.50 112.00 0.1M
2021-08-19 114.50 114.50 110.50 111.50 0.4M
2021-08-18 112.88 113.96 112.04 113.00 0.1M
2021-08-17 113.10 114.00 111.55 112.75 0.2M
2021-08-16 113.00 115.00 112.00 113.00 0.1M
2021-08-13 114.50 114.50 113.00 113.25 0.2M
2021-08-12 115.00 115.50 113.04 114.50 0.4M
2021-08-11 114.17 115.00 113.00 113.50 0.3M
2021-08-10 115.28 115.45 113.10 114.00 0.6M
2021-08-09 114.00 118.41 113.00 114.00 0.6M
2021-08-06 108.98 114.00 108.50 113.25 0.3M
2021-08-05 108.64 109.49 106.04 108.50 0.1M
2021-08-04 108.50 108.50 104.67 106.50 0.2M
2021-08-03 107.76 109.50 106.50 106.50 0.1M
2021-08-02 105.50 109.47 105.01 107.25 0.3M
2021-07-30 106.50 106.50 105.00 105.50 0.1M
2021-07-29 107.00 108.49 104.15 106.00 0.3M
2021-07-28 107.85 108.00 106.03 106.50 0.2M
2021-07-27 108.00 108.50 107.00 107.50 0.2M
2021-07-26 108.00 109.50 107.20 107.75 0.9M
2021-07-23 108.00 109.06 107.00 107.50 0.6M
2021-07-22 108.00 108.00 106.22 107.25 0.5M
2021-07-21 108.00 108.35 106.56 107.50 1.2M
2021-07-20 106.50 107.00 105.50 106.75 0.7M
2021-07-19 106.00 106.50 105.00 106.00 1.2M
2021-07-16 104.99 107.02 104.20 105.31 1.9M
2021-07-15 102.80 104.98 102.76 104.25 1.9M
2021-07-14 104.00 106.96 101.48 102.00 4.2M