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
2022-12-30 45.00 45.95 44.00 45.20 0.0M
2022-12-29 45.00 46.00 43.80 45.00 0.1M
2022-12-28 45.40 45.95 44.55 45.53 0.1M
2022-12-23 45.40 45.40 44.00 45.00 0.1M
2022-12-22 44.31 45.95 44.00 45.25 0.2M
2022-12-21 46.60 46.60 44.00 44.50 0.1M
2022-12-20 44.35 46.95 43.60 45.13 0.2M
2022-12-19 45.63 46.95 44.35 45.85 0.1M
2022-12-16 45.00 46.95 45.00 46.45 0.2M
2022-12-15 45.05 46.45 45.00 45.00 0.2M
2022-12-14 46.75 46.75 45.02 45.73 0.2M
2022-12-13 43.85 46.95 43.60 46.40 0.7M
2022-12-12 45.58 45.64 43.64 43.80 0.4M
2022-12-09 45.99 46.00 44.00 45.38 0.6M
2022-12-08 45.71 46.00 45.47 45.88 0.1M
2022-12-07 46.75 47.00 45.05 45.25 0.7M
2022-12-06 48.00 50.00 47.00 48.50 0.1M
2022-12-05 48.78 49.95 47.34 48.50 0.1M
2022-12-02 50.00 50.00 47.60 48.80 0.2M
2022-12-01 51.80 51.80 47.50 48.75 1.7M
2022-11-30 49.08 51.90 48.60 49.60 0.1M
2022-11-29 49.29 52.50 48.98 50.75 0.1M
2022-11-28 51.32 53.30 49.00 50.80 0.2M
2022-11-25 51.65 53.00 50.00 50.00 3.1M
2022-11-24 50.53 52.90 50.00 50.25 0.4M
2022-11-23 52.56 52.90 51.21 51.80 0.4M
2022-11-22 53.30 53.40 51.72 52.10 0.2M
2022-11-21 51.00 54.20 50.54 52.40 0.4M
2022-11-18 52.41 53.40 51.00 52.60 0.1M
2022-11-17 50.52 53.00 50.52 52.50 0.5M
2022-11-16 50.75 51.70 49.08 50.35 0.1M
2022-11-15 50.84 51.40 49.11 49.75 0.2M
2022-11-14 50.96 51.00 48.50 49.90 0.1M
2022-11-11 47.00 51.78 46.95 50.53 1.0M
2022-11-10 45.23 46.90 43.78 46.50 0.4M
2022-11-09 44.21 46.23 43.57 45.05 2.4M
2022-11-08 45.15 45.50 43.40 43.40 0.3M
2022-11-07 46.20 47.00 44.60 44.60 0.3M
2022-11-04 47.88 48.00 46.20 46.20 0.5M
2022-11-03 49.21 51.90 47.00 47.48 0.4M
2022-11-02 50.90 51.90 49.20 49.78 0.1M
2022-11-01 50.12 52.00 49.23 50.90 0.1M
2022-10-31 50.82 51.90 49.00 49.25 0.6M
2022-10-28 50.02 52.50 49.36 51.25 0.3M
2022-10-27 51.90 52.40 50.00 52.40 0.3M
2022-10-26 52.00 52.00 50.50 51.25 0.1M
2022-10-25 51.46 52.30 50.80 52.30 0.4M
2022-10-24 54.00 54.00 51.10 52.00 0.1M
2022-10-21 51.47 51.91 51.05 51.55 0.2M
2022-10-20 54.50 54.70 51.20 51.60 0.3M
2022-10-19 55.70 55.70 51.90 53.45 0.1M
2022-10-18 51.79 52.30 51.40 51.40 0.4M
2022-10-17 53.40 54.90 51.60 51.80 0.2M
2022-10-14 55.40 55.40 51.60 53.05 0.7M
2022-10-13 55.90 55.90 51.38 51.60 0.2M
2022-10-12 54.00 56.00 53.20 54.30 0.1M
2022-10-11 58.22 61.40 53.70 55.90 0.4M
2022-10-10 61.90 61.90 57.20 58.00 0.1M
2022-10-07 60.00 61.90 59.00 60.45 0.1M
2022-10-06 59.48 61.90 59.00 60.45 0.3M
2022-10-05 60.62 61.80 59.00 59.50 0.1M
2022-10-04 61.00 61.80 59.39 60.75 0.1M
2022-10-03 59.44 61.90 58.70 60.60 0.1M
2022-09-30 59.44 61.80 58.67 60.45 0.2M
2022-09-29 61.20 61.90 58.60 60.25 0.1M
2022-09-28 59.48 61.90 58.60 61.00 0.1M
2022-09-27 63.80 63.80 58.36 61.10 0.3M
2022-09-26 60.30 63.80 59.90 61.50 0.8M
2022-09-23 63.80 63.80 60.60 63.80 0.0M
2022-09-22 62.85 63.70 61.16 63.00 0.0M
2022-09-21 61.13 63.21 61.13 62.90 0.0M
2022-09-20 63.80 63.80 60.60 63.80 0.1M
2022-09-16 62.20 63.60 60.00 63.60 0.1M
2022-09-15 62.00 62.50 60.10 60.60 0.3M
2022-09-14 61.76 61.90 59.00 61.00 0.0M
2022-09-13 61.00 62.50 59.13 59.40 0.6M
2022-09-12 58.44 61.00 57.60 61.00 0.4M
2022-09-09 58.10 60.40 57.50 57.70 0.1M
2022-09-08 58.12 59.00 57.20 57.50 0.8M
2022-09-07 58.34 59.00 57.10 57.50 0.2M
2022-09-06 58.52 60.00 58.00 59.00 0.2M
2022-09-05 58.46 59.00 58.20 59.00 0.3M
2022-09-02 59.11 59.90 55.30 58.40 0.2M
2022-09-01 60.84 62.90 59.44 59.30 0.1M
2022-08-31 60.13 62.90 59.95 61.10 0.1M
2022-08-30 60.00 62.90 60.00 61.45 0.2M
2022-08-26 62.37 64.00 62.10 62.60 0.0M
2022-08-25 62.28 64.00 62.28 63.40 0.0M
2022-08-24 58.48 64.00 58.48 64.00 0.7M
2022-08-23 59.27 61.70 58.00 58.00 0.1M
2022-08-22 60.40 62.90 59.24 61.00 0.2M
2022-08-19 61.32 62.90 60.33 61.50 0.9M
2022-08-18 60.90 63.00 59.26 62.65 0.2M
2022-08-17 58.28 60.50 58.00 60.00 0.3M
2022-08-16 58.61 60.40 56.60 58.20 1.7M
2022-08-15 62.00 63.88 59.00 59.00 0.2M
2022-08-12 64.82 65.90 61.20 61.80 0.3M
2022-08-11 65.80 67.00 64.60 65.00 0.6M
2022-08-10 65.80 66.90 65.80 65.80 0.2M
2022-08-09 70.00 70.00 65.80 65.80 0.2M
2022-08-08 70.60 73.20 68.50 69.55 0.1M
2022-08-05 74.00 74.00 70.00 70.00 0.1M
2022-08-04 73.81 74.90 71.12 72.25 0.2M
2022-08-03 74.60 77.30 72.80 73.90 0.3M
2022-08-02 80.00 81.80 74.50 74.50 0.4M
2022-08-01 82.50 84.90 79.70 80.95 0.2M
2022-07-29 84.20 84.80 81.00 81.00 0.8M
2022-07-28 80.00 84.20 77.20 83.00 1.5M
2022-07-27 71.16 80.00 70.52 78.60 0.3M
2022-07-26 70.50 72.20 70.10 71.75 1.3M
2022-07-25 67.00 72.90 65.60 70.35 0.5M
2022-07-22 61.00 66.80 60.46 65.30 0.4M
2022-07-21 59.00 61.35 57.52 61.20 0.8M
2022-07-20 58.62 59.00 56.90 59.00 0.3M
2022-07-19 55.79 58.70 55.00 58.40 0.2M
2022-07-18 49.89 56.00 49.25 55.45 0.4M
2022-07-15 49.50 50.60 46.85 49.78 0.5M
2022-07-14 47.05 49.45 46.60 48.50 0.3M
2022-07-13 48.50 49.70 47.50 47.98 0.2M
2022-07-12 50.00 52.90 48.50 48.50 0.1M
2022-07-11 51.99 53.80 50.00 50.45 0.2M
2022-07-08 52.46 54.40 51.44 51.60 0.8M
2022-07-07 53.00 55.90 51.60 52.70 0.5M
2022-07-06 51.60 54.81 51.60 52.00 0.4M
2022-07-05 53.35 55.10 51.78 52.50 0.1M
2022-07-04 53.44 54.50 52.50 53.00 0.2M
2022-07-01 53.80 55.60 52.70 53.25 0.6M
2022-06-30 55.92 58.40 53.00 53.00 0.1M
2022-06-29 56.00 58.90 55.10 56.30 0.6M
2022-06-28 56.80 57.71 56.00 56.55 0.5M
2022-06-27 56.60 59.80 56.00 56.70 0.9M
2022-06-24 65.63 66.10 56.50 59.00 1.0M
2022-06-23 63.04 66.50 62.00 66.50 0.6M
2022-06-22 63.43 67.00 63.00 63.00 0.1M
2022-06-21 65.30 67.40 63.40 65.20 0.1M
2022-06-20 68.94 71.20 64.97 65.35 0.2M
2022-06-17 71.70 72.60 68.00 68.00 0.1M
2022-06-16 71.24 73.90 70.50 71.45 0.3M
2022-06-15 78.50 78.50 71.00 71.00 0.1M
2022-06-14 77.00 81.70 74.00 74.00 0.2M
2022-06-13 78.20 81.70 77.00 78.95 0.1M
2022-06-10 79.80 81.90 76.77 79.95 0.1M
2022-06-09 84.90 84.90 77.50 77.50 0.1M
2022-06-08 82.50 84.17 80.00 82.50 0.1M
2022-06-07 85.00 85.00 80.25 82.75 0.1M
2022-06-06 83.00 85.00 80.85 84.40 1.6M
2022-06-01 80.64 83.00 78.90 83.00 0.2M
2022-05-31 80.76 82.90 79.00 79.00 0.1M
2022-05-30 81.75 82.60 79.00 79.85 0.2M
2022-05-27 82.80 83.90 80.00 80.00 0.2M
2022-05-26 82.40 85.58 80.72 81.95 1.1M
2022-05-25 83.10 86.06 81.10 83.00 0.2M
2022-05-24 88.00 88.00 83.20 85.20 0.2M
2022-05-23 86.70 90.00 85.00 88.00 0.1M
2022-05-20 86.94 89.60 85.00 86.10 0.4M
2022-05-19 87.19 89.90 85.60 86.00 0.2M
2022-05-18 89.90 90.00 87.03 89.50 0.3M
2022-05-17 91.40 91.40 87.02 88.00 0.2M
2022-05-16 91.32 92.60 88.00 90.00 0.1M
2022-05-13 90.80 93.70 90.00 90.45 0.2M
2022-05-12 94.90 95.80 90.61 90.80 0.3M
2022-05-11 92.90 96.10 92.90 93.10 0.1M
2022-05-10 96.82 98.32 92.90 92.90 0.1M
2022-05-09 96.00 98.70 91.52 95.05 0.1M
2022-05-06 96.88 99.00 93.92 98.00 0.7M
2022-05-05 96.26 99.80 95.58 95.80 0.4M
2022-05-04 98.52 99.84 94.00 94.00 0.2M
2022-05-03 101.10 101.40 97.20 98.55 0.1M
2022-04-29 100.90 100.90 98.40 98.40 0.1M
2022-04-28 99.82 100.50 98.50 98.90 0.1M
2022-04-27 99.75 100.00 98.51 99.30 0.1M
2022-04-26 98.29 99.80 96.30 98.65 0.3M
2022-04-25 101.22 104.60 97.00 98.45 0.2M
2022-04-22 102.13 106.80 101.00 102.20 0.1M
2022-04-21 103.61 105.00 101.70 103.40 0.2M
2022-04-20 105.27 106.20 102.00 104.00 0.1M
2022-04-19 107.00 107.00 104.28 105.40 0.3M
2022-04-14 104.81 106.80 104.00 106.80 0.1M
2022-04-13 105.02 107.00 104.00 105.00 0.3M
2022-04-12 104.89 105.00 104.26 105.00 0.1M
2022-04-11 104.21 105.00 104.21 104.70 0.2M
2022-04-08 104.74 104.99 104.00 104.40 1.6M
2022-04-07 104.52 105.00 103.00 104.00 0.1M
2022-04-06 104.80 104.80 103.80 104.40 0.2M
2022-04-05 103.32 105.00 103.21 104.40 0.1M
2022-04-04 105.00 105.00 102.60 103.80 0.2M
2022-04-01 104.80 106.80 104.11 105.00 0.1M
2022-03-31 104.60 106.64 103.00 105.00 0.3M
2022-03-30 102.40 105.80 102.40 105.00 0.2M
2022-03-29 105.60 106.60 103.25 104.80 0.2M
2022-03-28 107.60 107.80 102.40 105.30 0.1M
2022-03-25 104.80 106.80 103.12 105.00 0.1M
2022-03-24 105.81 106.60 102.80 105.50 0.1M
2022-03-23 104.78 107.00 104.00 105.50 0.2M
2022-03-22 107.00 107.00 102.20 103.80 0.3M
2022-03-21 107.80 107.80 104.40 104.40 0.1M
2022-03-18 107.80 108.40 103.80 104.20 0.2M
2022-03-17 108.00 108.00 103.60 106.00 0.2M
2022-03-16 105.15 107.80 105.15 107.80 0.1M
2022-03-15 109.80 109.80 104.60 105.30 0.2M
2022-03-14 108.78 108.78 107.00 107.40 0.2M
2022-03-11 109.25 110.29 106.00 107.40 0.6M
2022-03-10 112.00 112.00 108.80 108.80 0.1M
2022-03-09 108.00 112.20 103.83 112.20 0.3M
2022-03-08 104.00 107.80 102.20 103.40 0.1M
2022-03-07 104.00 106.74 100.08 103.80 0.3M
2022-03-04 107.00 108.80 101.40 101.40 0.1M
2022-03-03 112.00 112.00 105.00 105.00 0.3M
2022-03-02 109.46 112.00 107.80 112.00 0.1M
2022-03-01 111.76 111.80 108.20 109.20 0.2M
2022-02-28 111.97 112.00 108.89 112.00 0.3M
2022-02-25 108.80 112.00 103.52 112.00 0.1M
2022-02-24 110.27 110.30 104.03 109.00 0.3M
2022-02-23 103.89 113.80 102.85 110.50 0.4M
2022-02-22 105.00 105.00 101.20 103.30 0.4M
2022-02-21 105.40 105.40 103.25 105.00 0.3M
2022-02-18 102.19 106.00 102.10 105.40 0.2M
2022-02-17 102.29 105.80 102.00 102.60 0.1M
2022-02-16 106.03 106.80 102.00 102.00 0.1M
2022-02-15 104.50 106.80 102.73 103.60 0.1M
2022-02-14 108.00 109.60 100.00 108.00 0.4M
2022-02-11 109.00 109.00 105.00 108.20 0.4M
2022-02-10 110.80 114.40 106.26 109.00 0.3M
2022-02-09 111.04 113.80 110.60 110.60 0.2M
2022-02-08 110.91 115.20 110.60 112.30 0.1M
2022-02-07 111.50 114.20 110.00 110.60 0.5M
2022-02-04 113.80 115.72 110.80 111.60 0.2M
2022-02-03 115.80 116.00 112.29 113.40 0.4M
2022-02-02 113.00 116.00 111.91 116.00 0.3M
2022-02-01 100.60 113.00 100.00 112.00 1.3M
2022-01-31 98.13 100.78 96.98 100.00 0.5M
2022-01-28 94.00 99.30 94.00 98.00 0.4M
2022-01-27 92.20 96.90 92.20 95.00 0.5M
2022-01-26 91.00 95.70 91.00 93.50 0.2M
2022-01-25 92.55 95.90 91.00 91.00 0.3M
2022-01-24 98.00 99.40 90.00 91.00 0.7M
2022-01-21 107.00 107.00 100.15 102.40 0.3M
2022-01-20 107.80 107.80 104.60 106.20 0.9M
2022-01-19 108.64 109.60 104.80 108.00 0.8M
2022-01-18 117.60 117.60 107.00 109.00 0.5M
2022-01-17 118.20 118.20 116.00 116.00 0.1M
2022-01-14 118.00 118.80 117.08 118.40 0.2M
2022-01-13 120.00 120.40 118.00 118.00 0.1M
2022-01-12 122.19 122.20 120.00 120.00 0.1M
2022-01-11 122.40 122.80 121.36 121.30 0.3M
2022-01-10 124.80 124.80 121.00 121.00 0.3M
2022-01-07 124.00 124.92 122.20 124.60 0.2M
2022-01-06 125.10 125.20 124.00 124.00 0.2M
2022-01-05 125.88 125.88 124.60 125.20 0.2M
2022-01-04 125.04 126.00 123.00 125.40 0.3M