1Spatial PLC (SPA)

SPA
🏛️ イギリス →
50.50
最終更新: 2025-10-06
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
2025-10-06 48.00 52.00 47.55 50.50 0.7M
2025-10-03 48.00 48.70 46.00 48.00 0.0M
2025-10-02 49.00 49.08 46.25 48.00 0.2M
2025-10-01 49.00 49.30 47.00 49.00 0.1M
2025-09-30 50.00 50.40 48.00 49.00 0.0M
2025-09-29 48.00 48.44 47.11 48.00 0.0M
2025-09-26 48.00 48.44 47.11 48.00 0.1M
2025-09-25 48.00 48.44 47.20 48.00 0.0M
2025-09-24 47.00 49.00 46.11 48.00 0.0M
2025-09-23 47.00 46.73 46.00 47.00 0.0M
2025-09-22 46.50 47.30 46.00 47.00 0.1M
2025-09-19 46.50 46.69 46.00 46.50 0.0M
2025-09-18 46.50 46.73 46.15 46.50 0.0M
2025-09-17 46.50 46.73 46.02 46.50 0.2M
2025-09-16 46.50 46.40 46.02 46.50 0.0M
2025-09-15 46.50 46.73 46.00 46.50 0.1M
2025-09-12 46.50 46.73 46.14 46.50 0.0M
2025-09-11 46.50 46.54 46.10 46.50 0.7M
2025-09-10 46.50 46.73 46.14 46.50 0.0M
2025-09-09 46.50 46.60 46.02 46.50 0.0M
2025-09-08 46.50 46.83 46.00 46.50 0.1M
2025-09-05 46.50 46.83 46.02 46.50 0.0M
2025-09-04 46.50 47.00 46.00 46.50 0.0M
2025-09-03 46.50 46.83 46.14 46.50 0.0M
2025-09-02 46.50 46.83 46.14 46.50 0.0M
2025-09-01 47.00 47.76 46.36 46.50 0.1M
2025-08-29 46.50 47.76 46.41 47.00 0.1M
2025-08-28 47.00 47.44 46.24 46.50 0.1M
2025-08-27 47.00 46.88 46.37 47.00 0.0M
2025-08-26 46.50 46.88 46.11 47.00 0.2M
2025-08-22 46.50 46.88 46.30 46.50 0.0M
2025-08-21 46.50 46.88 46.30 46.50 0.0M
2025-08-20 46.50 46.88 46.30 46.50 0.0M
2025-08-19 47.00 46.88 46.13 46.50 0.0M
2025-08-18 47.50 47.73 47.12 47.50 0.1M
2025-08-15 47.50 47.89 47.02 47.50 1.3M
2025-08-14 48.50 48.76 47.04 47.50 0.1M
2025-08-13 49.00 48.95 48.00 48.50 0.1M
2025-08-12 49.00 49.76 48.00 49.00 0.2M
2025-08-11 49.00 49.76 48.24 49.00 0.0M
2025-08-08 49.00 49.76 48.00 49.00 0.0M
2025-08-07 49.00 49.65 48.50 49.00 0.1M
2025-08-06 49.00 50.00 48.67 49.00 0.0M
2025-08-05 49.00 50.00 48.24 49.00 0.1M
2025-08-04 48.20 50.00 48.12 49.00 0.1M
2025-08-01 47.50 48.80 47.10 48.20 0.1M
2025-07-31 47.50 47.74 47.01 47.50 0.0M
2025-07-30 47.50 47.74 47.01 47.50 0.0M
2025-07-29 47.50 48.00 47.00 47.50 0.3M
2025-07-28 47.50 47.88 47.00 47.50 0.1M
2025-07-25 47.50 48.00 47.00 47.50 0.0M
2025-07-24 47.50 47.88 47.05 47.50 0.1M
2025-07-23 47.50 47.88 47.00 47.50 0.1M
2025-07-22 47.50 47.88 47.00 47.50 0.2M
2025-07-21 47.50 48.00 47.12 47.50 0.3M
2025-07-18 47.50 47.88 47.13 47.50 0.0M
2025-07-17 47.00 47.76 46.55 47.50 0.4M
2025-07-16 47.50 47.88 46.24 47.00 0.1M
2025-07-15 44.00 47.90 43.83 47.50 0.4M
2025-07-14 43.50 44.00 42.94 44.00 2.2M
2025-07-11 44.50 45.00 42.94 43.50 2.9M
2025-07-10 45.50 45.88 44.17 44.50 0.1M
2025-07-09 45.50 46.00 45.00 45.50 0.2M
2025-07-08 46.50 46.64 45.23 45.50 0.0M
2025-07-07 46.50 46.77 46.00 46.50 0.0M
2025-07-04 46.50 46.75 46.00 46.50 0.0M
2025-07-03 46.50 46.88 46.00 46.50 0.0M
2025-07-02 46.70 46.77 46.46 46.50 0.0M
2025-07-01 47.50 47.15 46.43 46.70 0.1M
2025-06-30 47.50 47.88 47.00 47.50 0.1M
2025-06-27 47.50 47.88 47.10 47.50 0.0M
2025-06-26 47.50 47.88 47.01 47.50 0.1M
2025-06-25 48.50 48.73 47.05 47.50 0.1M
2025-06-24 48.50 49.00 48.12 48.50 0.0M
2025-06-23 48.50 48.73 48.00 48.50 0.0M
2025-06-20 48.50 48.73 48.01 48.50 0.0M
2025-06-19 48.50 48.80 48.12 48.50 0.0M
2025-06-18 48.50 48.80 48.25 48.50 0.0M
2025-06-17 48.50 48.58 48.16 48.50 0.0M
2025-06-16 48.00 48.70 47.40 48.50 0.0M
2025-06-13 48.00 48.78 47.30 48.00 0.1M
2025-06-12 48.00 48.80 47.10 48.00 0.1M
2025-06-11 47.50 48.00 47.05 48.00 0.1M
2025-06-10 48.00 48.76 47.12 47.50 0.0M
2025-06-09 49.00 49.60 47.30 48.00 0.1M
2025-06-06 49.00 49.77 48.34 49.00 0.0M
2025-06-05 49.00 52.00 47.10 49.00 0.4M
2025-06-04 49.00 49.70 48.00 49.00 0.0M
2025-06-03 49.00 49.25 48.06 49.00 0.0M
2025-06-02 50.20 51.48 48.00 49.00 0.1M
2025-05-30 51.00 50.10 48.58 50.20 0.1M
2025-05-29 51.50 51.55 50.15 51.00 0.3M
2025-05-28 51.50 51.05 51.00 51.50 0.0M
2025-05-27 51.50 51.77 50.50 51.50 0.1M
2025-05-23 52.50 52.89 51.00 51.50 0.1M
2025-05-22 52.50 52.89 51.33 52.50 0.0M
2025-05-21 52.50 52.92 51.00 52.50 0.0M
2025-05-20 53.00 54.77 52.00 52.50 0.1M
2025-05-19 54.00 55.00 52.11 53.00 0.0M
2025-05-16 51.00 54.85 51.20 54.00 0.2M
2025-05-15 51.00 51.70 50.00 51.00 0.1M
2025-05-14 50.00 51.70 49.51 51.00 0.1M
2025-05-13 47.50 51.00 47.27 51.00 0.3M
2025-05-12 47.00 49.00 46.00 47.50 0.1M
2025-05-09 44.50 48.00 44.33 47.00 2.0M
2025-05-08 44.50 44.89 44.00 44.50 2.1M
2025-05-07 50.00 48.90 44.00 44.50 1.3M
2025-05-06 50.50 52.00 50.00 51.00 0.1M
2025-05-02 47.50 51.00 47.00 50.50 8.3M
2025-05-01 47.00 48.75 46.75 48.00 0.0M
2025-04-30 45.00 47.94 44.06 47.00 0.1M
2025-04-29 48.50 48.00 43.50 45.00 0.1M
2025-04-28 48.50 48.65 48.00 48.50 0.1M
2025-04-25 48.50 48.98 48.02 48.50 0.1M
2025-04-24 48.50 48.98 48.02 48.50 0.0M
2025-04-23 48.50 48.98 48.02 48.50 0.0M
2025-04-22 48.50 48.98 48.00 48.50 0.0M
2025-04-17 48.50 49.00 48.02 48.50 0.0M
2025-04-16 49.50 49.98 49.15 49.50 0.0M
2025-04-15 49.50 49.89 49.02 49.50 0.0M
2025-04-14 50.00 50.44 49.15 50.00 0.0M
2025-04-11 50.50 50.65 49.00 50.00 0.0M
2025-04-10 50.50 51.00 50.35 50.50 0.0M
2025-04-09 50.50 50.95 50.00 50.50 0.0M
2025-04-08 50.50 51.00 50.35 50.50 0.7M
2025-04-07 52.00 51.95 48.00 50.50 0.2M
2025-04-04 53.00 53.89 52.00 52.50 0.0M
2025-04-03 53.50 52.60 51.10 53.00 0.1M
2025-04-02 54.50 54.30 53.25 54.50 0.0M
2025-04-01 54.50 54.68 54.00 54.50 0.0M
2025-03-31 55.25 55.25 53.00 53.50 0.1M
2025-03-28 55.25 55.25 55.09 55.25 0.0M
2025-03-27 55.50 55.98 55.07 55.25 0.0M
2025-03-26 56.00 56.00 55.14 55.50 0.1M
2025-03-25 57.50 57.05 55.00 56.00 0.1M
2025-03-24 57.50 57.98 57.00 57.50 0.0M
2025-03-21 57.50 57.98 57.31 57.50 0.0M
2025-03-20 57.50 57.98 57.02 57.50 0.0M
2025-03-19 61.50 61.49 54.00 58.00 0.3M
2025-03-18 64.00 64.60 62.10 64.00 0.1M
2025-03-17 64.50 65.00 61.50 64.00 0.6M
2025-03-14 63.00 64.22 63.10 64.50 0.1M
2025-03-13 63.00 63.40 62.00 63.00 0.0M
2025-03-12 63.00 63.50 62.00 63.00 0.1M
2025-03-11 63.00 63.40 62.00 63.00 0.0M
2025-03-10 63.00 63.45 62.00 63.00 0.0M
2025-03-07 62.50 63.85 61.27 63.00 0.3M
2025-03-06 61.00 63.55 60.00 62.50 0.1M
2025-03-05 63.50 63.45 60.60 61.00 0.0M
2025-03-04 63.50 63.95 63.01 63.50 0.0M
2025-03-03 63.50 63.95 63.01 63.50 0.0M
2025-02-28 63.50 63.95 63.00 63.50 0.1M
2025-02-27 63.75 63.89 63.05 63.50 0.0M
2025-02-26 63.75 64.00 63.63 63.75 0.0M
2025-02-25 63.75 63.80 63.51 63.75 0.0M
2025-02-24 63.75 63.99 63.51 63.75 0.0M
2025-02-21 63.75 63.90 63.51 63.75 0.0M
2025-02-20 64.25 64.48 63.55 63.75 0.0M
2025-02-19 64.00 65.00 63.05 64.25 0.1M
2025-02-18 65.50 65.00 63.02 64.00 0.1M
2025-02-17 66.00 65.78 64.00 65.50 0.1M
2025-02-14 66.00 65.78 65.00 66.00 0.0M
2025-02-13 66.50 66.35 64.00 66.00 0.1M
2025-02-12 66.50 67.00 66.00 66.50 0.0M
2025-02-11 68.00 67.88 66.00 66.50 0.0M
2025-02-10 68.00 68.33 67.06 68.00 0.0M
2025-02-07 68.00 68.40 67.10 68.00 0.0M
2025-02-06 68.00 67.56 67.52 68.00 0.0M
2025-02-05 68.00 68.78 67.25 68.00 0.0M
2025-02-04 68.00 69.00 67.06 68.00 0.1M
2025-02-03 68.50 68.15 66.50 68.00 0.0M
2025-01-31 68.50 68.98 67.09 68.50 0.1M
2025-01-30 69.00 68.27 67.09 68.50 0.0M
2025-01-29 69.00 68.27 68.06 69.00 0.0M
2025-01-28 68.50 68.78 68.00 69.00 0.2M
2025-01-27 70.50 70.17 68.00 68.50 0.1M
2025-01-24 70.50 70.20 70.00 70.50 0.1M
2025-01-23 70.50 71.00 70.03 70.50 0.0M
2025-01-22 70.50 71.00 70.00 70.50 0.0M
2025-01-21 70.50 70.97 70.00 70.50 0.1M
2025-01-20 70.50 70.33 70.00 70.50 0.0M
2025-01-17 70.75 70.50 70.02 70.50 0.2M
2025-01-16 69.50 71.40 69.00 70.75 0.3M
2025-01-15 69.50 69.24 69.11 69.50 0.2M
2025-01-14 69.50 69.94 68.00 69.50 0.1M
2025-01-13 69.50 70.00 68.55 69.50 0.1M
2025-01-10 71.50 71.98 69.30 69.50 0.3M
2025-01-09 71.00 71.99 70.00 71.50 0.4M
2025-01-08 71.00 71.98 71.00 71.00 0.2M
2025-01-07 71.00 72.00 71.00 71.00 0.3M
2025-01-06 71.00 72.00 70.12 71.00 1.0M
2025-01-03 71.00 72.00 70.00 71.00 0.1M
2025-01-02 71.00 72.00 70.12 71.00 0.2M