Investec PLC (INVP)

INVP
🏛️ イギリス →
565.00
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
08:05 561.00 564.00 561.00 562.59 32.2K
08:06 563.00 563.00 561.00 561.00 13.2K
08:07 560.50 560.50 559.50 559.50 3.3K
08:08 561.50 561.50 561.00 561.50 16.7K
08:09 561.00 561.00 560.50 560.50 0.6K
08:10 560.50 560.50 559.50 559.50 8.1K
08:11 559.25 560.00 559.00 560.00 4.7K
08:12 559.50 560.00 559.00 559.00 2.6K
08:14 558.50 558.50 558.50 558.50 2.3K
08:16 558.50 559.50 556.50 556.50 3.7K
08:17 557.00 557.00 556.00 556.50 1.3K
08:18 556.00 556.00 555.50 555.50 1.8K
08:19 555.00 555.00 555.00 555.00 2.7K
08:20 556.50 556.50 556.50 556.50 1.9K
08:21 556.00 556.00 556.00 556.00 0.1K
08:22 556.00 556.00 555.00 555.00 2.0K
08:23 554.00 554.50 554.00 554.50 0.1K
08:24 554.00 555.00 554.00 554.79 10.2K
08:25 555.00 555.00 554.05 554.05 5.3K
08:26 554.50 554.50 554.50 554.50 0.1K
08:27 554.00 554.00 554.00 554.00 0.1K
08:28 556.00 556.00 555.50 555.50 5.4K
08:29 555.50 555.50 554.50 554.50 2.4K
08:31 554.00 554.00 554.00 554.00 1.6K
08:32 554.50 554.50 552.50 552.50 3.4K
08:33 553.00 553.00 552.50 553.00 1.5K
08:34 553.50 553.52 553.00 553.00 2.8K
08:35 553.00 553.00 552.50 552.50 0.9K
08:36 552.50 553.00 552.50 553.00 0.1K
08:37 552.67 554.00 552.67 554.00 43.5K
08:38 554.50 554.50 554.50 554.50 24.3K
08:39 555.00 555.00 554.00 554.00 3.6K
08:40 554.50 555.50 554.50 555.50 3.5K
08:41 555.50 555.75 555.00 555.75 5.0K
08:42 555.00 556.00 555.00 556.00 0.2K
08:43 555.25 555.50 555.00 555.00 0.6K
08:44 555.00 555.00 554.50 554.50 1.5K
08:45 554.52 555.50 554.52 555.50 0.2K
08:46 555.49 555.50 555.00 555.00 1.9K
08:47 555.20 555.20 555.20 555.20 0.3K
08:48 555.50 555.50 555.50 555.50 7.8K
08:49 555.50 556.00 555.50 556.00 9.3K
08:51 556.00 556.00 556.00 556.00 1.9K
08:52 556.50 556.50 556.00 556.00 1.4K
08:53 555.50 555.50 554.50 554.50 6.5K
08:54 554.00 554.00 554.00 554.00 5.1K
08:55 554.00 554.00 554.00 554.00 2.0K
08:56 553.50 553.50 553.50 553.50 0.6K
08:57 553.50 553.50 553.00 553.50 17.6K
08:58 553.00 553.50 553.00 553.50 3.5K
09:00 554.00 555.00 554.00 555.00 8.6K
09:01 555.00 555.00 555.00 555.00 1.2K
09:02 554.17 555.00 554.17 555.00 3.5K
09:03 555.50 555.50 555.00 555.00 1.7K
09:04 555.00 555.00 555.00 555.00 5.5K
09:05 555.50 555.50 555.50 555.50 0.0K
09:06 555.50 555.50 555.50 555.50 2.6K
09:07 555.50 556.50 555.50 556.50 7.3K
09:08 556.00 556.00 556.00 556.00 0.8K
09:09 556.00 556.00 556.00 556.00 1.8K
09:11 556.00 556.00 555.50 555.50 1.5K
09:12 555.50 555.50 555.50 555.50 0.2K
09:13 555.50 555.50 554.50 554.50 5.0K
09:16 555.00 555.00 555.00 555.00 0.3K
09:19 554.50 554.50 554.50 554.50 1.5K
09:21 554.50 554.50 554.50 554.50 0.7K
09:22 554.00 554.00 553.00 553.00 5.3K
09:23 553.00 553.00 553.00 553.00 1.3K
09:24 554.26 554.26 554.26 554.26 27.7K
09:25 552.50 552.50 552.50 552.50 0.0K
09:27 552.50 552.50 552.50 552.50 1.1K
09:28 552.00 552.00 552.00 552.00 0.8K
09:30 552.00 552.00 552.00 552.00 1.0K
09:33 552.00 552.50 551.50 552.50 12.1K
09:34 552.50 553.00 552.50 553.00 2.0K
09:35 552.50 552.50 552.50 552.50 2.0K
09:39 553.00 553.50 553.00 553.50 3.0K
09:41 553.00 553.00 553.00 553.00 0.2K
09:42 553.50 553.50 552.50 552.50 2.7K
09:43 553.50 553.50 553.50 553.50 5.6K
09:48 553.50 553.50 553.50 553.50 0.5K
09:49 553.50 553.50 553.00 553.00 0.6K
09:50 553.00 553.00 553.00 553.00 1.7K
09:51 552.50 552.50 552.50 552.50 4.7K
09:52 555.95 555.95 553.00 553.00 5.0K
09:53 553.26 553.26 553.26 553.26 1.7K
09:54 553.50 554.50 553.50 554.50 8.2K
09:56 554.50 554.50 554.50 554.50 0.4K
09:59 554.00 554.00 554.00 554.00 1.0K
10:00 554.50 554.50 554.50 554.50 0.0K
10:02 555.00 555.50 555.00 555.50 6.0K
10:03 554.50 555.34 554.00 555.34 29.7K
10:04 554.46 554.50 554.46 554.50 4.4K
10:06 554.00 554.00 554.00 554.00 0.1K
10:07 554.48 554.48 554.00 554.00 9.5K
10:10 553.50 553.50 553.00 553.00 2.4K
10:12 552.96 553.00 552.96 553.00 3.7K
10:13 552.75 552.75 552.50 552.50 0.2K
10:14 552.75 552.75 552.75 552.75 0.0K
10:17 552.94 552.94 552.94 552.94 2.0K
10:18 552.75 552.75 552.50 552.50 1.4K
10:20 552.50 552.50 552.50 552.50 1.9K
10:22 552.50 552.50 552.25 552.25 2.1K
10:23 552.50 553.00 552.50 553.00 1.8K
10:26 553.75 553.75 553.75 553.75 3.8K
10:29 553.50 553.50 553.50 553.50 6.0K
10:31 552.50 552.50 552.50 552.50 2.4K
10:36 553.00 553.00 553.00 553.00 0.1K
10:37 552.50 552.50 552.00 552.00 5.5K
10:38 552.00 552.00 552.00 552.00 0.6K
10:40 552.00 553.00 552.00 553.00 4.8K
10:41 553.00 553.00 552.50 553.00 1.7K
10:45 553.50 553.50 553.50 553.50 0.0K
10:46 553.50 553.50 553.50 553.50 1.0K
10:47 554.00 554.00 554.00 554.00 3.5K
10:51 554.00 554.00 554.00 554.00 10.9K
10:53 553.50 553.50 553.25 553.25 4.4K
10:54 554.00 554.00 554.00 554.00 9.5K
10:55 553.50 553.50 553.50 553.50 1.4K
10:56 553.00 553.00 553.00 553.00 0.0K
11:02 554.00 554.00 554.00 554.00 2.6K
11:03 553.50 553.50 553.00 553.00 2.3K
11:06 553.00 553.00 553.00 553.00 0.0K
11:07 554.00 554.00 553.52 553.52 0.3K
11:10 553.68 554.00 553.68 554.00 1.9K
11:11 554.00 554.00 554.00 554.00 5.8K
11:12 554.00 556.50 553.50 556.50 22.0K
11:13 557.00 557.00 557.00 557.00 0.0K
11:17 556.50 557.00 556.50 556.50 4.6K
11:18 556.50 556.50 556.50 556.50 1.6K
11:20 556.50 556.50 556.00 556.00 1.8K
11:21 556.00 556.00 556.00 556.00 3.5K
11:22 556.00 556.00 556.00 556.00 9.2K
11:23 556.00 556.00 556.00 556.00 0.6K
11:24 556.00 557.00 556.00 556.50 7.7K
11:25 556.50 556.50 556.00 556.00 3.1K
11:32 556.00 556.00 555.50 555.50 5.7K
11:34 555.50 555.50 555.50 555.50 1.6K
11:37 555.50 555.50 555.50 555.50 1.9K
11:44 555.00 555.00 555.00 555.00 0.6K
11:46 555.00 555.00 555.00 555.00 0.4K
11:48 555.00 555.00 555.00 555.00 0.0K
11:49 555.50 555.50 555.00 555.00 4.4K
11:50 555.50 555.50 555.50 555.50 8.6K
11:51 556.00 556.00 555.50 555.50 4.2K
11:52 555.50 555.50 555.50 555.50 0.0K
11:53 555.50 555.50 555.50 555.50 1.6K
11:54 555.76 557.00 555.76 557.00 4.2K
11:55 557.00 557.00 557.00 557.00 0.3K
11:56 556.50 556.50 556.00 556.00 4.4K
11:57 556.00 556.00 556.00 556.00 0.4K
11:59 556.00 556.00 556.00 556.00 4.2K
12:01 555.50 555.50 555.50 555.50 0.0K
12:02 555.75 555.75 555.75 555.75 0.4K
12:04 555.50 555.50 555.50 555.50 0.5K
12:05 556.00 556.00 556.00 556.00 4.0K
12:08 555.86 555.86 555.86 555.86 0.2K
12:12 555.50 555.50 555.50 555.50 0.0K
12:15 555.50 555.50 555.50 555.50 0.6K
12:16 556.00 556.00 556.00 556.00 1.8K
12:21 556.50 556.50 556.50 556.50 1.1K
12:24 556.25 556.50 556.25 556.50 0.9K
12:27 556.25 556.25 556.00 556.00 2.4K
12:28 556.00 556.00 556.00 556.00 1.6K
12:29 556.00 556.00 556.00 556.00 0.4K
12:30 556.00 556.00 555.50 555.50 4.8K
12:31 555.50 555.50 555.50 555.50 0.6K
12:33 555.50 555.50 555.50 555.50 2.5K
12:34 555.50 555.50 555.00 555.50 10.5K
12:35 555.00 555.00 555.00 555.00 0.2K
12:37 555.00 555.00 555.00 555.00 0.3K
12:38 555.00 555.00 555.00 555.00 0.1K
12:41 555.25 555.50 555.25 555.50 0.2K
12:43 555.00 555.00 555.00 555.00 0.3K
12:44 555.50 555.73 555.50 555.73 2.5K
12:45 556.00 556.00 556.00 556.00 0.0K
12:47 556.00 556.50 556.00 556.50 2.4K
12:48 556.50 556.50 556.50 556.50 0.5K
12:49 556.50 556.50 556.50 556.50 1.0K
12:51 556.50 556.50 556.00 556.00 2.0K
12:52 556.00 556.50 556.00 556.00 5.0K
12:53 556.00 556.00 556.00 556.00 1.6K
12:54 555.50 555.50 555.50 555.50 0.2K
12:57 555.50 555.50 555.50 555.50 0.2K
12:58 556.00 556.00 556.00 556.00 0.0K
13:00 556.00 556.00 555.50 555.50 2.8K
13:02 555.50 555.50 555.50 555.50 0.3K
13:03 555.50 555.50 555.50 555.50 6.2K
13:04 555.00 555.00 555.00 555.00 0.4K
13:08 555.00 555.50 555.00 555.00 1.7K
13:09 555.00 555.00 555.00 555.00 4.0K
13:13 555.00 555.00 555.00 555.00 0.7K
13:14 555.50 555.50 555.50 555.50 0.0K
13:15 555.00 555.00 555.00 555.00 6.2K
13:16 555.00 555.00 555.00 555.00 3.3K
13:19 554.75 555.00 554.50 555.00 4.8K
13:21 555.00 555.00 555.00 555.00 0.5K
13:22 555.00 555.00 555.00 555.00 5.0K
13:26 555.00 555.00 555.00 555.00 0.8K
13:28 555.00 555.00 554.50 555.00 3.8K
13:30 555.00 555.00 554.50 554.50 1.2K
13:32 554.50 554.50 554.50 554.50 3.7K
13:33 554.00 554.00 554.00 554.00 2.8K
13:37 554.50 554.50 554.50 554.50 0.0K
13:39 554.00 554.00 553.50 553.50 4.1K
13:41 554.00 554.50 554.00 554.50 3.7K
13:42 555.00 555.00 555.00 555.00 0.1K
13:43 555.00 555.00 555.00 555.00 1.2K
13:44 555.00 555.00 555.00 555.00 0.7K
13:46 555.00 555.00 555.00 555.00 3.1K
13:47 555.00 555.00 554.50 554.50 3.6K
13:48 554.50 554.50 554.50 554.50 0.0K
13:49 554.00 554.00 554.00 554.00 0.2K
13:50 554.00 554.00 554.00 554.00 0.9K
13:52 554.00 554.00 554.00 554.00 1.2K
13:53 554.00 554.50 554.00 554.50 7.0K
13:54 555.00 555.00 555.00 555.00 0.5K
13:57 554.50 554.50 554.50 554.50 4.6K
14:00 554.50 554.50 554.50 554.50 1.3K
14:01 555.00 555.00 555.00 555.00 0.0K
14:03 554.50 554.50 554.50 554.50 0.1K
14:05 554.50 554.50 554.50 554.50 0.2K
14:06 555.00 555.00 555.00 555.00 3.8K
14:08 554.50 554.50 554.50 554.50 0.5K
14:10 554.50 554.50 554.50 554.50 0.0K
14:11 555.00 555.00 555.00 555.00 0.0K
14:12 554.50 554.50 554.50 554.50 0.9K
14:13 554.50 554.50 554.50 554.50 7.1K
14:14 554.00 554.00 554.00 554.00 2.0K
14:15 554.00 554.00 554.00 554.00 0.2K
14:16 554.00 554.00 554.00 554.00 0.6K
14:17 554.00 554.50 554.00 554.50 13.3K
14:23 554.50 556.00 554.50 556.00 17.2K
14:24 556.00 556.00 555.68 555.68 1.2K
14:26 556.00 556.00 556.00 556.00 0.5K
14:27 556.50 556.50 556.50 556.50 3.3K
14:29 557.00 557.00 557.00 557.00 1.3K
14:30 557.00 557.00 557.00 557.00 1.4K
14:31 557.00 557.00 557.00 557.00 0.0K
14:33 557.00 557.00 557.00 557.00 0.1K
14:34 556.50 557.00 556.50 557.00 4.7K
14:35 556.84 556.84 556.84 556.84 0.0K
14:36 556.50 556.50 556.50 556.50 0.0K
14:38 556.50 556.50 556.50 556.50 0.0K
14:40 556.50 556.50 556.00 556.00 6.9K
14:41 556.00 556.50 556.00 556.50 0.0K
14:43 556.00 556.00 556.00 556.00 17.7K
14:44 556.00 556.00 556.00 556.00 0.9K
14:45 556.50 556.50 555.50 555.50 0.0K
14:49 555.50 556.00 555.50 556.00 0.4K
14:50 556.25 556.25 556.00 556.25 12.3K
14:51 556.50 556.50 556.50 556.50 1.6K
14:52 556.50 556.70 556.50 556.70 3.1K
14:53 556.00 556.50 556.00 556.50 5.4K
14:55 556.25 556.25 556.25 556.25 1.9K
14:56 556.50 556.50 556.50 556.50 2.0K
14:57 556.50 556.50 556.50 556.50 0.3K
14:59 556.50 556.50 556.50 556.50 5.2K
15:00 557.00 557.50 557.00 557.25 3.5K
15:01 557.25 557.25 557.00 557.00 6.5K
15:02 557.00 557.00 556.50 556.50 4.3K
15:04 556.00 556.00 556.00 556.00 0.2K
15:05 556.00 556.50 556.00 556.50 1.3K
15:06 556.00 556.00 556.00 556.00 1.4K
15:07 556.50 556.50 556.50 556.50 2.0K
15:09 557.50 557.50 557.50 557.50 0.0K
15:10 557.50 557.50 557.50 557.50 0.0K
15:11 557.00 557.00 557.00 557.00 0.4K
15:13 557.00 557.00 557.00 557.00 0.2K
15:14 557.34 557.34 557.00 557.00 1.2K
15:15 557.00 557.00 557.00 557.00 2.4K
15:16 557.00 557.00 557.00 557.00 3.7K
15:17 557.50 557.50 556.50 556.50 9.9K
15:18 557.00 557.00 556.50 556.50 1.4K
15:19 556.50 556.50 556.50 556.50 0.0K
15:20 556.50 556.50 556.00 556.00 10.5K
15:22 556.00 556.50 555.50 555.50 6.0K
15:24 555.50 555.50 555.00 555.00 4.2K
15:26 555.50 555.50 555.50 555.50 0.0K
15:27 555.50 555.50 555.50 555.50 1.3K
15:29 555.00 555.00 555.00 555.00 0.7K
15:30 555.50 555.50 555.50 555.50 4.6K
15:31 555.50 555.50 555.50 555.50 3.3K
15:32 556.00 556.00 555.00 555.00 10.2K
15:33 554.50 554.50 554.50 554.50 1.5K
15:36 554.75 554.75 554.50 554.50 2.2K
15:37 555.00 555.00 554.50 554.50 7.7K
15:38 554.50 555.00 554.50 554.50 7.2K
15:39 554.50 554.50 554.50 554.50 1.7K
15:44 555.00 555.00 555.00 555.00 1.8K
15:45 555.00 555.00 554.50 555.00 17.5K
15:46 555.00 555.00 555.00 555.00 11.9K
15:47 555.50 555.50 555.00 555.00 32.1K
15:48 555.00 555.00 555.00 555.00 6.8K
15:49 555.00 555.00 555.00 555.00 2.2K
15:50 555.00 555.00 555.00 555.00 0.2K
15:52 556.00 556.00 556.00 556.00 1.8K
15:53 557.00 557.00 557.00 557.00 5.3K
15:55 556.50 556.50 556.50 556.50 1.9K
15:56 557.00 557.00 557.00 557.00 13.5K
15:57 556.50 556.50 556.00 556.00 10.8K
15:59 556.50 556.50 556.00 556.00 11.7K
16:00 556.00 556.00 556.00 556.00 12.6K
16:01 556.50 557.00 556.50 556.50 4.2K
16:02 557.00 557.00 557.00 557.00 2.2K
16:03 557.17 557.17 557.17 557.17 0.1K
16:06 557.50 557.50 557.50 557.50 0.6K
16:07 558.00 558.00 558.00 558.00 0.2K
16:08 557.50 557.50 557.50 557.50 0.0K
16:09 558.00 558.00 558.00 558.00 0.6K
16:11 558.00 558.00 557.50 557.50 8.8K
16:16 557.80 557.80 557.80 557.80 0.2K
16:17 558.00 558.00 558.00 558.00 0.0K
16:20 558.00 559.00 558.00 559.00 21.7K
16:21 559.00 559.50 558.50 559.50 12.6K
16:22 559.50 559.50 559.00 559.50 5.3K
16:23 559.50 559.50 559.50 559.50 0.0K
16:24 559.50 559.50 559.50 559.50 0.6K
16:26 559.70 559.70 559.50 559.50 0.8K
16:27 560.00 560.00 559.50 559.50 10.8K
16:29 560.00 560.50 560.00 560.50 3.0K
16:35 561.50 561.50 561.50 561.50 655.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし