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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 383.93 385.53 376.82 376.91 0.3M
2021-12-30 380.47 385.62 379.25 382.53 0.6M
2021-12-29 371.01 385.06 370.82 384.87 0.9M
2021-12-24 377.94 377.94 371.01 371.01 0.2M
2021-12-23 375.88 378.69 369.23 377.94 0.5M
2021-12-22 370.36 375.88 368.39 375.88 0.8M
2021-12-21 369.89 372.70 365.77 371.39 0.7M
2021-12-20 359.87 369.70 355.56 369.23 1.1M
2021-12-17 371.95 373.07 361.65 368.20 2.8M
2021-12-16 358.93 365.77 358.93 361.84 1.0M
2021-12-15 355.47 362.02 354.25 358.00 2.7M
2021-12-14 358.74 361.18 353.88 355.47 2.2M
2021-12-13 360.81 366.33 354.44 354.44 1.3M
2021-12-10 362.49 366.33 359.03 360.81 1.1M
2021-12-09 365.02 370.08 358.65 362.58 1.2M
2021-12-08 372.42 385.06 368.67 373.35 2.6M
2021-12-07 375.51 375.51 364.46 368.95 1.0M
2021-12-06 363.61 369.42 362.40 368.95 0.7M
2021-12-03 353.13 367.36 353.13 363.61 1.0M
2021-12-02 354.06 361.37 350.41 355.37 1.0M
2021-12-01 359.12 364.46 355.47 357.25 1.4M
2021-11-30 344.14 356.40 339.83 352.10 4.2M
2021-11-29 337.58 350.79 336.93 345.73 1.5M
2021-11-26 348.73 348.73 329.81 331.12 3.2M
2021-11-25 364.46 366.14 358.93 363.90 0.5M
2021-11-24 365.21 369.42 357.90 362.30 1.6M
2021-11-23 359.40 368.20 356.40 366.14 1.0M
2021-11-22 364.36 364.36 351.72 362.21 1.5M
2021-11-19 346.48 355.84 345.17 348.91 1.8M
2021-11-18 343.67 343.76 327.84 341.89 1.9M
2021-11-17 328.31 335.71 328.31 331.03 0.7M
2021-11-16 331.68 334.59 326.53 329.53 0.9M
2021-11-15 311.83 333.37 311.83 332.24 0.5M
2021-11-12 325.88 333.65 325.88 327.09 0.5M
2021-11-11 328.78 334.40 324.94 333.37 1.4M
2021-11-10 329.15 338.17 325.24 327.75 1.0M
2021-11-09 332.06 338.24 326.81 326.81 2.0M
2021-11-08 313.80 335.52 313.80 331.03 1.7M
2021-11-05 302.09 317.73 302.09 309.21 0.6M
2021-11-04 313.23 320.63 313.23 316.70 1.0M
2021-11-03 302.47 313.61 302.47 310.52 1.7M
2021-11-02 301.06 317.07 301.06 308.65 1.2M
2021-11-01 310.71 311.92 304.71 308.46 0.6M
2021-10-29 309.30 311.92 299.56 310.71 2.5M
2021-10-28 319.42 319.42 301.25 303.87 0.6M
2021-10-27 304.71 310.23 302.84 304.06 1.0M
2021-10-26 318.57 318.57 302.65 306.40 1.3M
2021-10-25 300.22 305.93 300.22 304.62 0.7M
2021-10-22 293.20 307.52 293.20 304.43 1.1M
2021-10-21 327.75 327.75 304.06 307.05 0.9M
2021-10-20 325.41 325.41 308.74 314.45 2.1M
2021-10-19 299.28 319.42 299.28 312.95 0.8M
2021-10-18 306.68 317.07 305.38 315.76 0.7M
2021-10-15 303.31 311.57 298.81 311.46 1.6M
2021-10-14 301.53 302.09 297.72 301.44 0.6M
2021-10-13 300.59 300.59 292.82 297.32 1.1M
2021-10-12 280.37 295.72 280.37 295.72 7.5M
2021-10-11 291.60 291.60 280.93 285.89 0.8M
2021-10-08 302.75 302.75 286.83 290.10 0.7M
2021-10-07 292.17 300.97 286.55 294.23 1.8M
2021-10-06 302.37 303.59 290.67 293.29 1.3M
2021-10-05 280.93 302.93 280.37 302.93 1.3M
2021-10-04 299.75 302.47 293.20 293.57 1.1M
2021-10-01 286.08 302.09 286.08 299.66 1.0M
2021-09-30 297.50 305.09 293.29 298.72 1.8M
2021-09-29 293.76 299.19 293.66 294.97 1.4M
2021-09-28 292.63 300.27 290.95 293.76 2.2M
2021-09-27 283.27 292.17 281.12 291.04 1.0M
2021-09-24 285.61 285.61 278.68 280.55 0.6M
2021-09-23 280.93 283.64 274.28 282.61 1.3M
2021-09-22 263.60 275.68 263.60 273.72 1.2M
2021-09-21 264.54 265.38 259.48 260.33 0.8M
2021-09-20 273.16 273.16 256.24 258.08 0.9M
2021-09-17 270.72 270.72 264.17 265.20 1.9M
2021-09-16 264.63 269.32 263.14 266.13 0.7M
2021-09-15 258.45 269.88 258.45 263.98 0.5M
2021-09-14 279.71 279.71 266.04 267.07 0.3M
2021-09-13 265.01 270.16 264.07 270.07 0.7M
2021-09-10 266.39 268.57 262.95 263.51 0.7M
2021-09-09 263.42 272.13 262.76 266.41 1.1M
2021-09-08 261.36 271.56 261.36 265.29 1.3M
2021-09-07 275.31 275.31 267.63 268.19 0.9M
2021-09-06 274.00 274.75 271.10 271.10 0.6M
2021-09-03 266.04 279.06 266.04 271.84 0.9M
2021-09-02 280.93 282.61 277.65 279.62 0.9M
2021-09-01 283.74 289.57 275.78 279.43 1.0M
2021-08-31 277.74 287.67 272.13 286.45 1.8M
2021-08-27 270.55 280.74 270.55 279.15 1.3M
2021-08-26 277.09 277.65 271.47 276.90 0.6M
2021-08-25 274.75 277.46 257.80 275.03 0.5M
2021-08-24 272.13 276.71 270.91 274.65 0.9M
2021-08-23 255.18 272.13 255.18 269.50 1.2M
2021-08-20 258.64 268.07 258.64 266.23 0.8M
2021-08-19 261.08 266.69 260.23 264.07 0.8M
2021-08-18 269.60 270.25 258.83 269.88 1.0M
2021-08-17 273.44 273.44 265.29 266.13 0.6M
2021-08-16 257.52 271.28 257.52 269.04 0.7M
2021-08-13 273.44 273.44 268.85 268.94 0.6M
2021-08-12 258.95 273.25 252.55 268.10 0.6M
2021-08-11 259.95 272.31 256.67 270.44 0.9M
2021-08-10 268.13 269.04 262.01 265.29 0.5M
2021-08-09 262.95 268.19 262.95 268.10 0.5M
2021-08-06 271.66 273.90 259.48 266.98 1.0M
2021-08-05 265.97 273.44 265.97 271.66 0.8M
2021-08-04 269.32 272.87 266.32 266.32 0.9M
2021-08-03 259.30 269.22 258.27 267.44 0.8M
2021-08-02 252.84 265.01 252.84 259.86 0.9M
2021-07-30 251.99 263.14 251.99 256.21 1.5M
2021-07-29 257.80 265.10 257.80 264.73 0.9M
2021-07-28 255.08 260.33 248.71 257.14 0.9M
2021-07-27 254.99 257.33 253.68 255.46 5.5M
2021-07-26 259.20 260.89 253.21 257.99 1.0M
2021-07-23 259.48 260.23 255.64 259.02 1.4M
2021-07-22 262.01 262.01 252.84 253.30 1.2M
2021-07-21 256.67 268.10 254.90 264.17 2.3M
2021-07-20 245.25 256.77 245.25 256.11 2.2M
2021-07-19 275.31 275.31 252.37 253.40 2.2M
2021-07-16 268.66 269.69 263.42 264.26 1.2M
2021-07-15 265.10 269.13 263.89 265.57 0.9M
2021-07-14 261.26 274.37 261.26 265.20 1.3M
2021-07-13 274.93 277.74 271.94 272.03 1.0M
2021-07-12 279.06 279.06 266.69 274.47 0.9M
2021-07-09 262.67 273.25 262.67 272.31 1.5M
2021-07-08 272.03 272.03 261.73 264.07 1.5M
2021-07-07 270.35 271.28 264.73 268.19 1.0M
2021-07-06 275.50 277.09 268.29 268.29 1.0M
2021-07-05 271.75 274.75 270.16 273.25 1.1M
2021-07-02 270.91 272.78 269.51 271.84 0.9M
2021-07-01 272.87 274.28 269.88 270.72 1.7M
2021-06-30 267.82 277.18 267.63 269.97 1.8M
2021-06-29 267.91 279.15 267.91 274.65 1.4M
2021-06-28 285.33 285.33 274.65 275.87 1.2M
2021-06-25 280.93 283.83 276.16 282.52 0.7M
2021-06-24 274.37 280.09 274.00 280.09 1.0M
2021-06-23 280.93 280.93 274.75 275.68 0.9M
2021-06-22 276.06 278.96 272.97 277.00 0.9M
2021-06-21 274.75 276.15 270.35 275.68 2.0M
2021-06-18 288.51 288.51 274.56 277.46 2.3M
2021-06-17 278.40 285.33 278.40 278.77 1.6M
2021-06-16 287.30 288.23 280.74 283.46 1.1M
2021-06-15 285.52 290.10 284.21 285.98 1.3M
2021-06-14 278.28 293.85 278.28 285.42 1.0M
2021-06-11 284.30 284.95 278.31 282.71 1.0M
2021-06-10 291.98 291.98 277.93 279.62 1.2M
2021-06-09 282.24 286.73 279.99 280.93 1.7M
2021-06-08 277.18 292.07 277.18 286.17 1.0M
2021-06-07 294.97 296.47 289.64 289.64 0.9M
2021-06-04 292.07 293.48 286.83 291.98 1.1M
2021-06-03 289.54 291.32 285.24 285.98 1.7M
2021-06-02 286.64 290.39 286.31 289.54 1.0M
2021-06-01 277.28 291.98 277.28 286.64 1.1M
2021-05-28 287.01 292.35 285.98 290.57 2.1M
2021-05-27 274.56 289.36 272.41 286.08 4.2M
2021-05-26 269.04 273.90 263.79 273.62 2.0M
2021-05-25 271.56 271.56 263.89 268.01 1.9M
2021-05-24 259.39 271.75 257.24 264.17 2.3M
2021-05-21 263.14 278.87 263.14 270.72 1.6M
2021-05-20 274.56 275.22 258.83 274.28 0.9M
2021-05-19 256.02 269.41 256.02 264.17 0.8M
2021-05-18 269.22 273.16 266.60 266.60 1.2M
2021-05-17 268.29 271.00 265.57 267.82 0.6M
2021-05-14 264.07 269.60 261.73 268.94 0.7M
2021-05-13 255.27 265.85 251.34 261.73 1.1M
2021-05-12 276.15 276.15 258.83 264.63 2.4M
2021-05-11 270.53 273.90 261.92 263.51 1.0M
2021-05-10 279.99 279.99 270.91 273.34 1.1M
2021-05-07 263.14 274.84 263.14 272.31 2.5M
2021-05-06 254.52 270.35 254.52 268.94 1.3M
2021-05-05 263.14 268.01 261.26 267.91 2.0M
2021-05-04 273.90 274.65 260.23 260.61 2.2M
2021-04-30 266.88 273.62 266.88 272.97 1.8M
2021-04-29 264.35 272.87 262.76 267.72 2.3M
2021-04-28 256.58 261.36 247.68 260.89 1.3M
2021-04-27 256.58 256.58 247.27 253.30 0.8M
2021-04-26 246.28 249.75 240.85 248.62 0.8M
2021-04-23 237.57 246.28 235.98 244.88 1.1M
2021-04-22 233.17 240.10 233.08 239.16 1.0M
2021-04-21 221.93 237.10 221.93 233.73 1.6M
2021-04-20 232.23 238.23 231.02 231.48 2.1M
2021-04-19 225.21 235.89 225.21 232.51 1.0M
2021-04-16 224.74 234.90 224.74 231.77 1.2M
2021-04-15 222.87 231.67 222.87 229.71 1.4M
2021-04-14 223.90 223.90 217.81 222.50 0.8M
2021-04-13 216.69 220.81 215.38 219.59 1.8M
2021-04-12 217.34 217.81 212.48 216.31 1.0M
2021-04-09 213.51 217.44 213.51 217.34 0.8M
2021-04-08 218.19 218.19 212.94 214.16 1.3M
2021-04-07 215.00 217.44 211.82 216.50 1.2M
2021-04-06 210.60 214.25 209.67 211.35 1.4M
2021-04-01 207.79 209.95 204.80 207.98 0.9M
2021-03-31 197.77 207.51 197.77 205.26 1.5M
2021-03-30 197.02 207.14 197.02 206.11 1.0M
2021-03-29 205.36 205.78 201.52 201.89 0.7M
2021-03-26 202.46 206.01 197.96 201.80 1.0M
2021-03-25 209.20 209.20 193.65 199.08 1.6M
2021-03-24 191.97 200.11 191.97 199.37 1.4M
2021-03-23 196.65 200.11 194.12 199.55 1.3M
2021-03-22 196.18 200.86 195.43 197.02 1.3M
2021-03-19 206.01 212.48 196.37 196.37 8.7M
2021-03-18 206.76 219.03 206.76 216.41 1.4M
2021-03-17 216.31 220.43 213.88 215.10 1.2M
2021-03-16 214.44 218.19 214.25 217.63 1.6M
2021-03-15 219.12 220.06 214.25 215.38 1.8M
2021-03-12 215.38 218.84 212.76 218.47 1.5M
2021-03-11 212.66 214.07 211.45 212.38 1.1M
2021-03-10 208.82 213.25 203.49 210.79 1.7M
2021-03-09 209.76 209.76 203.49 206.29 1.6M
2021-03-08 202.27 209.10 199.65 208.45 1.9M
2021-03-05 199.08 203.86 197.21 200.21 2.3M
2021-03-04 206.01 206.01 196.46 200.86 1.2M
2021-03-03 196.46 198.90 191.78 198.80 1.2M
2021-03-02 192.44 195.25 190.38 191.22 1.1M
2021-03-01 192.53 193.65 185.37 192.81 1.6M
2021-02-26 187.29 188.50 181.95 183.31 2.0M
2021-02-25 196.74 196.74 187.66 189.53 1.3M
2021-02-24 187.29 194.54 187.29 192.06 1.1M
2021-02-23 185.41 191.69 184.43 188.78 1.2M
2021-02-22 192.90 192.90 185.32 188.69 1.1M
2021-02-19 187.19 191.31 187.15 188.22 1.7M
2021-02-18 187.29 192.44 187.29 188.32 0.9M
2021-02-17 196.65 203.58 191.03 192.15 1.8M
2021-02-16 208.07 208.07 200.68 201.14 1.2M
2021-02-15 199.83 206.58 199.83 206.58 1.4M
2021-02-12 187.29 197.77 187.29 196.28 1.4M
2021-02-11 191.87 191.87 185.74 190.28 1.2M
2021-02-10 188.41 189.16 185.51 187.38 2.7M
2021-02-09 181.25 188.41 181.25 186.77 1.4M
2021-02-08 191.03 192.81 186.68 187.85 2.3M
2021-02-05 178.39 193.18 178.39 192.34 2.0M
2021-02-04 184.48 186.72 181.99 185.65 1.5M
2021-02-03 186.35 187.15 183.02 183.31 1.9M
2021-02-02 184.71 185.32 179.56 183.63 1.5M
2021-02-01 179.61 184.05 178.18 178.95 1.7M
2021-01-29 177.83 182.88 175.53 178.25 4.7M
2021-01-28 176.05 182.79 173.71 181.15 2.0M
2021-01-27 175.11 181.29 175.11 176.24 2.2M
2021-01-26 180.26 180.26 173.80 176.42 1.0M
2021-01-25 180.87 180.87 171.18 174.08 3.1M
2021-01-22 183.45 183.45 176.52 177.36 1.6M
2021-01-21 194.68 194.68 183.49 184.20 1.7M
2021-01-20 189.72 193.24 189.22 190.56 1.1M
2021-01-19 190.38 190.56 187.24 189.35 0.9M
2021-01-18 185.13 189.44 185.13 189.06 1.9M
2021-01-15 189.25 190.56 186.30 190.56 3.9M
2021-01-14 190.47 191.41 186.11 191.41 1.7M
2021-01-13 190.09 190.09 186.44 186.44 1.0M
2021-01-12 184.48 189.72 180.96 189.06 1.8M
2021-01-11 185.88 186.07 180.82 184.38 2.1M
2021-01-08 181.67 186.86 180.22 185.32 1.9M
2021-01-07 183.49 183.49 176.47 180.59 1.5M
2021-01-06 179.00 179.00 168.14 178.06 2.4M
2021-01-05 169.59 177.03 168.09 172.12 2.3M
2021-01-04 177.83 179.00 172.16 173.01 1.8M