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
2023-12-29 35.20 35.80 34.00 34.40 0.1M
2023-12-28 34.34 35.80 33.60 35.80 0.8M
2023-12-27 34.70 35.80 33.50 35.50 0.2M
2023-12-22 34.00 35.90 33.50 33.50 0.0M
2023-12-21 33.71 35.50 33.00 33.80 0.7M
2023-12-20 33.72 35.80 33.50 33.50 0.7M
2023-12-19 33.68 33.78 33.50 34.65 0.1M
2023-12-18 34.00 34.40 33.50 34.40 0.3M
2023-12-15 34.16 35.80 33.24 34.00 0.3M
2023-12-14 33.91 35.80 33.50 34.40 0.7M
2023-12-13 33.91 34.40 33.60 34.70 0.3M
2023-12-12 34.27 35.50 33.60 34.15 0.3M
2023-12-11 33.63 35.00 33.20 34.00 2.1M
2023-12-08 33.98 34.70 33.50 34.00 0.9M
2023-12-07 32.80 34.50 32.80 34.20 0.9M
2023-12-06 32.60 34.20 32.50 33.70 0.5M
2023-12-05 33.74 33.74 32.60 32.80 0.2M
2023-12-04 33.72 36.10 33.36 33.50 0.4M
2023-12-01 33.92 35.00 33.81 34.10 0.1M
2023-11-30 34.64 35.80 33.83 34.30 0.3M
2023-11-29 34.91 36.00 34.41 35.00 0.1M
2023-11-28 34.85 36.30 34.30 35.30 0.4M
2023-11-27 34.87 36.30 33.00 35.50 0.2M
2023-11-24 36.30 36.30 34.00 35.30 0.7M
2023-11-23 35.19 36.00 33.89 34.90 1.0M
2023-11-22 34.26 35.50 34.00 35.30 1.2M
2023-11-21 33.84 36.00 33.10 34.10 1.2M
2023-11-20 29.37 33.10 29.12 33.45 2.8M
2023-11-17 29.66 30.02 29.10 29.10 0.3M
2023-11-16 30.50 30.50 29.58 29.90 0.4M
2023-11-15 29.80 31.00 29.53 30.00 1.0M
2023-11-14 29.52 30.70 29.52 30.70 0.1M
2023-11-13 29.61 30.00 29.60 29.80 0.1M
2023-11-10 29.61 30.60 29.50 29.70 0.4M
2023-11-09 30.01 30.60 29.50 30.05 0.2M
2023-11-08 29.63 30.60 29.05 30.25 0.3M
2023-11-07 30.02 30.20 28.85 29.45 0.1M
2023-11-06 30.60 30.80 30.01 30.25 0.6M
2023-11-03 30.45 31.00 30.20 30.30 0.4M
2023-11-02 30.10 31.00 30.10 30.20 0.7M
2023-11-01 32.13 32.47 30.60 30.60 0.2M
2023-10-31 33.00 33.00 32.12 32.15 0.2M
2023-10-30 34.40 34.40 32.70 32.85 0.2M
2023-10-27 34.50 35.90 33.80 34.60 0.2M
2023-10-26 34.85 35.20 34.60 34.90 0.1M
2023-10-25 35.76 35.76 34.73 35.20 0.5M
2023-10-24 35.89 37.50 34.80 35.40 0.2M
2023-10-23 35.82 38.00 35.70 36.90 0.2M
2023-10-20 36.73 37.90 35.80 36.85 0.0M
2023-10-19 37.57 37.79 36.50 36.90 0.3M
2023-10-18 37.95 38.90 37.50 38.20 0.1M
2023-10-17 38.00 38.40 37.90 38.00 0.3M
2023-10-16 38.24 40.90 37.90 38.00 0.3M
2023-10-13 38.00 38.88 38.00 39.50 0.0M
2023-10-12 38.45 40.00 38.00 38.00 0.1M
2023-10-11 38.55 41.40 38.50 38.50 0.1M
2023-10-10 39.40 41.40 38.00 38.00 0.1M
2023-10-09 39.83 41.50 38.50 39.50 0.1M
2023-10-06 40.20 41.50 37.01 39.50 0.1M
2023-10-05 40.24 41.90 40.00 40.20 0.5M
2023-10-04 40.69 42.10 40.30 40.40 0.1M
2023-10-03 43.23 43.50 40.50 40.50 0.3M
2023-10-02 44.50 44.50 43.00 43.00 0.1M
2023-09-29 44.60 46.50 36.10 43.25 0.5M
2023-09-28 46.50 46.50 44.60 44.80 0.0M
2023-09-27 44.62 46.30 44.62 45.00 0.1M
2023-09-26 45.89 45.90 44.60 45.90 0.0M
2023-09-25 46.70 48.00 44.00 44.80 0.3M
2023-09-22 46.90 48.30 46.60 47.20 0.2M
2023-09-21 47.43 48.50 47.00 47.70 0.0M
2023-09-20 48.37 48.90 47.36 47.85 0.1M
2023-09-19 49.35 49.35 47.29 47.70 0.1M
2023-09-18 48.14 49.70 47.31 48.30 0.2M
2023-09-15 49.48 49.70 48.68 49.70 0.0M
2023-09-14 48.15 49.70 47.00 49.30 0.2M
2023-09-13 47.81 49.70 47.00 48.90 0.4M
2023-09-12 48.00 48.53 46.61 48.00 0.2M
2023-09-11 47.00 47.60 46.20 47.60 0.1M
2023-09-08 45.15 47.00 45.15 46.60 0.1M
2023-09-07 45.84 46.81 44.72 46.80 0.1M
2023-09-06 45.92 46.80 44.91 46.60 0.1M
2023-09-05 45.00 46.80 45.00 46.40 0.2M
2023-09-04 46.80 46.80 44.70 46.20 0.3M
2023-09-01 46.50 46.60 45.40 46.50 0.1M
2023-08-31 45.00 46.50 44.47 45.80 0.1M
2023-08-30 44.87 46.50 44.87 46.00 0.2M
2023-08-29 45.08 46.00 43.60 45.80 0.2M
2023-08-25 43.26 45.40 43.26 45.10 0.1M
2023-08-24 43.00 45.50 43.00 43.50 0.1M
2023-08-23 43.80 44.50 43.00 44.00 0.1M
2023-08-22 43.00 44.50 42.75 43.60 0.4M
2023-08-21 43.00 44.00 43.00 43.20 0.2M
2023-08-18 46.10 47.60 42.90 44.20 0.3M
2023-08-17 47.79 48.30 45.90 46.00 0.3M
2023-08-16 46.70 48.00 46.62 47.70 0.3M
2023-08-15 47.70 47.79 45.80 47.45 0.4M
2023-08-14 46.59 47.75 45.60 47.70 0.2M
2023-08-11 45.52 47.80 45.52 47.20 0.3M
2023-08-10 46.24 47.40 45.73 47.15 0.5M
2023-08-09 45.99 46.62 45.90 46.40 0.2M
2023-08-08 44.42 46.00 44.42 45.50 0.2M
2023-08-07 44.80 45.00 43.50 44.90 0.2M
2023-08-04 43.18 44.80 42.36 44.80 0.1M
2023-08-03 43.00 43.40 41.74 43.35 0.2M
2023-08-02 42.58 43.00 41.10 42.70 0.1M
2023-08-01 41.38 42.80 40.60 42.80 0.1M
2023-07-31 40.80 41.73 39.70 41.30 0.3M
2023-07-28 40.56 41.20 39.50 41.20 0.2M
2023-07-27 39.47 40.60 39.47 40.50 0.1M
2023-07-26 39.24 40.20 38.00 40.00 0.2M
2023-07-25 38.94 39.60 37.50 39.60 0.4M
2023-07-24 37.91 39.20 36.90 38.20 0.2M
2023-07-21 37.61 38.60 36.96 37.80 0.1M
2023-07-20 37.60 38.50 36.10 37.70 0.1M
2023-07-19 36.39 37.00 35.30 36.50 0.3M
2023-07-18 30.98 36.60 30.50 36.30 1.0M
2023-07-17 29.54 31.00 29.20 29.40 0.5M
2023-07-14 30.25 31.00 29.20 29.20 0.3M
2023-07-13 28.10 34.00 28.10 30.00 0.9M
2023-07-12 26.10 28.00 26.00 26.10 0.1M
2023-07-11 26.39 27.80 26.23 26.40 0.3M
2023-07-10 26.97 28.70 26.20 26.50 0.4M
2023-07-07 26.90 27.50 26.12 26.25 0.2M
2023-07-06 26.60 28.00 26.10 26.40 0.1M
2023-07-05 28.08 28.08 26.80 26.80 0.5M
2023-07-04 27.35 28.00 26.50 27.55 0.2M
2023-07-03 27.60 27.60 26.50 26.70 0.1M
2023-06-30 27.01 27.01 26.30 27.00 0.6M
2023-06-29 28.20 28.75 26.68 26.90 0.8M
2023-06-28 29.28 29.28 27.50 28.20 0.4M
2023-06-27 28.91 29.29 28.40 28.70 0.3M
2023-06-26 29.83 30.50 28.51 28.90 0.2M
2023-06-23 30.80 32.00 29.50 30.20 0.5M
2023-06-22 32.89 34.00 30.80 30.80 0.6M
2023-06-21 33.40 35.40 32.10 32.50 0.7M
2023-06-20 33.40 35.90 33.00 33.00 0.5M
2023-06-19 33.80 35.90 33.40 33.70 0.1M
2023-06-16 34.83 35.60 33.50 33.50 0.2M
2023-06-15 36.20 36.30 34.00 34.50 0.2M
2023-06-14 36.35 36.86 35.20 35.35 0.2M
2023-06-13 35.60 37.80 35.40 35.85 0.1M
2023-06-12 38.31 38.60 35.90 36.25 0.1M
2023-06-09 36.77 38.60 35.95 36.30 0.2M
2023-06-08 36.00 38.90 35.74 36.00 0.1M
2023-06-07 36.40 37.80 36.00 36.15 0.2M
2023-06-06 36.70 37.60 36.40 36.55 0.2M
2023-06-05 36.70 39.30 36.63 36.70 0.4M
2023-06-02 37.24 39.40 36.60 36.90 0.3M
2023-06-01 37.40 39.30 37.00 37.00 0.1M
2023-05-31 37.33 39.40 37.10 37.10 0.1M
2023-05-30 37.80 39.30 37.40 38.70 0.1M
2023-05-26 38.20 39.70 37.80 37.80 0.3M
2023-05-25 38.62 39.30 38.00 38.00 0.2M
2023-05-24 39.60 41.80 38.60 39.00 0.3M
2023-05-23 40.09 41.80 39.25 39.95 0.4M
2023-05-22 39.80 41.80 39.80 40.85 0.3M
2023-05-19 41.60 41.80 39.90 41.40 0.0M
2023-05-18 40.08 41.00 39.80 39.80 0.5M
2023-05-17 39.82 42.60 39.82 40.00 0.4M
2023-05-16 41.47 42.90 39.68 39.80 0.2M
2023-05-15 41.60 44.00 41.36 44.00 0.1M
2023-05-12 41.82 43.00 41.60 43.00 0.1M
2023-05-11 41.51 43.00 41.51 42.35 0.1M
2023-05-10 39.39 43.00 39.35 42.70 0.3M
2023-05-09 36.98 40.00 36.80 40.00 0.3M
2023-05-05 37.90 38.00 36.50 37.35 0.1M
2023-05-04 36.80 38.00 36.60 38.00 0.1M
2023-05-03 38.00 38.00 36.09 37.00 0.2M
2023-05-02 36.47 38.00 36.00 36.50 0.5M
2023-04-28 36.74 37.90 35.50 36.00 0.2M
2023-04-27 36.40 37.90 35.10 36.70 0.0M
2023-04-26 37.90 38.00 35.50 36.70 0.1M
2023-04-25 35.69 36.60 35.50 36.00 0.1M
2023-04-24 35.52 36.90 35.50 35.60 0.1M
2023-04-21 35.90 37.90 35.69 36.00 0.3M
2023-04-20 35.73 38.00 35.70 36.95 0.1M
2023-04-19 37.90 37.90 35.50 36.70 0.1M
2023-04-18 36.24 37.90 35.25 36.00 0.2M
2023-04-17 36.08 37.80 35.50 36.85 0.2M
2023-04-14 36.29 36.80 36.00 36.00 0.2M
2023-04-13 37.20 37.70 35.50 37.00 0.2M
2023-04-12 36.36 37.80 36.00 36.90 0.3M
2023-04-11 35.69 37.70 35.60 36.85 0.2M
2023-04-06 35.52 37.50 35.00 36.70 0.2M
2023-04-05 38.90 38.90 35.01 35.85 0.2M
2023-04-04 37.02 38.90 36.00 37.50 0.3M
2023-04-03 36.72 39.40 36.32 37.65 0.3M
2023-03-31 37.02 38.95 36.50 37.55 0.6M
2023-03-30 38.15 38.95 36.65 37.55 1.4M
2023-03-29 38.75 38.95 37.00 38.15 0.4M
2023-03-28 40.01 42.25 39.00 40.03 0.1M
2023-03-27 41.11 43.10 39.75 40.00 0.3M
2023-03-24 42.90 42.90 40.80 41.08 0.2M
2023-03-23 42.16 42.65 41.40 41.40 0.5M
2023-03-22 42.05 44.05 41.75 42.00 0.3M
2023-03-21 44.15 44.15 42.37 43.05 0.0M
2023-03-20 43.22 44.60 42.00 43.00 0.3M
2023-03-17 43.10 44.65 42.25 43.05 1.1M
2023-03-16 42.73 44.60 42.30 44.40 0.6M
2023-03-15 43.00 44.65 42.50 44.65 0.2M
2023-03-14 45.15 45.15 42.50 42.55 0.3M
2023-03-13 45.35 45.40 43.00 43.50 0.2M
2023-03-10 44.17 46.30 42.66 43.45 0.5M
2023-03-09 46.00 47.95 44.17 45.25 0.1M
2023-03-08 47.95 47.95 44.57 45.35 0.3M
2023-03-07 45.00 46.00 44.92 45.00 0.6M
2023-03-06 45.13 46.95 44.00 45.05 0.3M
2023-03-03 45.40 46.70 45.01 45.60 0.1M
2023-03-02 45.80 46.50 45.20 46.00 0.1M
2023-03-01 46.00 47.45 45.40 46.00 0.2M
2023-02-28 45.55 46.25 45.40 45.95 0.1M
2023-02-27 45.69 47.10 45.50 45.83 0.2M
2023-02-24 45.90 47.50 45.00 46.00 0.2M
2023-02-23 46.02 46.90 45.70 46.18 0.2M
2023-02-22 46.83 47.00 46.00 46.00 0.1M
2023-02-21 46.00 46.95 45.60 45.80 1.2M
2023-02-20 46.90 48.45 46.00 46.65 0.2M
2023-02-17 45.87 47.15 45.15 45.93 0.1M
2023-02-16 46.05 47.20 45.70 46.60 0.0M
2023-02-15 47.50 47.50 45.70 47.25 0.2M
2023-02-14 46.50 47.75 45.77 46.53 0.1M
2023-02-13 46.22 47.95 45.70 46.53 0.3M
2023-02-10 46.94 48.45 45.80 46.53 0.2M
2023-02-09 46.51 48.45 45.80 47.48 0.1M
2023-02-08 46.80 48.20 46.50 47.35 0.1M
2023-02-07 45.70 47.95 45.70 46.98 0.1M
2023-02-06 45.71 47.95 45.70 45.70 0.1M
2023-02-03 46.93 47.65 45.25 46.45 0.1M
2023-02-02 45.35 48.04 45.30 46.43 0.1M
2023-02-01 46.79 47.70 45.40 46.00 0.2M
2023-01-31 48.30 48.95 45.40 46.00 1.4M
2023-01-30 47.25 48.60 45.50 48.00 0.2M
2023-01-27 46.60 47.50 45.35 46.18 2.0M
2023-01-26 47.35 49.00 46.50 46.55 0.2M
2023-01-25 47.50 49.20 47.00 48.00 0.2M
2023-01-24 48.08 49.20 47.50 48.35 0.1M
2023-01-23 48.12 49.50 48.00 48.75 0.6M
2023-01-20 48.28 50.00 48.00 48.10 0.3M
2023-01-19 48.22 50.00 48.18 49.20 0.1M
2023-01-18 48.26 49.40 48.26 48.95 0.5M
2023-01-17 48.66 49.40 48.26 49.00 0.6M
2023-01-16 47.47 49.20 46.88 48.70 0.2M
2023-01-13 46.88 48.45 46.01 47.63 1.2M
2023-01-12 46.55 48.45 46.51 47.20 0.5M
2023-01-11 46.34 47.85 46.05 46.75 0.1M
2023-01-10 45.70 47.95 45.25 46.13 0.4M
2023-01-09 48.40 48.40 44.94 46.85 0.3M
2023-01-06 46.85 48.00 46.05 48.00 0.2M
2023-01-05 46.60 48.15 45.45 46.45 0.2M
2023-01-04 46.50 48.14 45.25 46.30 0.2M
2023-01-03 45.00 47.75 44.24 47.60 0.3M