International Personal Finance PLC (IPF)

IPF
🏛️ イギリス →
215.50
最終更新: 2025-10-02
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
2025-10-02 212.50 217.50 212.50 215.50 2.3M
2025-10-01 215.00 216.00 214.50 215.00 8.1M
2025-09-30 215.00 216.50 214.00 215.00 0.8M
2025-09-29 216.50 216.50 215.50 215.50 0.6M
2025-09-26 216.00 220.00 216.00 216.00 0.2M
2025-09-25 217.00 220.00 213.00 218.00 0.4M
2025-09-24 199.80 218.50 198.40 215.00 1.3M
2025-09-23 199.20 200.00 198.40 199.00 0.4M
2025-09-22 200.00 200.00 198.60 199.80 0.2M
2025-09-19 201.00 201.00 197.20 199.80 0.8M
2025-09-18 198.00 201.50 198.00 201.00 0.1M
2025-09-17 203.00 203.00 200.00 200.00 0.4M
2025-09-16 200.00 201.50 195.40 201.50 0.6M
2025-09-15 198.60 201.00 198.00 198.20 0.3M
2025-09-12 200.50 201.00 198.40 198.40 0.3M
2025-09-11 201.50 201.50 200.00 200.00 0.3M
2025-09-10 203.00 203.50 198.00 200.50 1.1M
2025-09-09 206.00 206.00 203.50 204.00 0.3M
2025-09-08 206.00 206.50 205.00 206.00 0.1M
2025-09-05 206.50 207.50 205.50 206.00 0.1M
2025-09-04 202.00 207.00 202.00 206.00 0.2M
2025-09-03 203.00 203.00 200.50 203.00 0.4M
2025-09-02 206.50 207.00 202.50 203.00 0.4M
2025-09-01 207.00 207.50 204.00 206.00 0.2M
2025-08-29 203.50 204.00 203.00 203.50 1.1M
2025-08-28 204.50 206.00 203.00 203.50 2.7M
2025-08-27 209.00 209.00 203.00 208.00 2.3M
2025-08-26 211.00 212.50 211.00 211.00 6.4M
2025-08-22 209.00 213.50 209.00 212.50 6.7M
2025-08-21 208.50 210.00 208.00 208.00 2.0M
2025-08-20 209.00 209.50 207.50 209.00 1.2M
2025-08-19 209.50 211.00 209.00 209.00 2.7M
2025-08-18 209.50 210.00 209.00 209.00 0.1M
2025-08-15 211.00 211.00 208.00 208.00 1.4M
2025-08-14 211.00 211.50 210.00 211.50 0.8M
2025-08-13 210.50 210.50 210.00 210.50 0.1M
2025-08-12 210.50 210.50 210.00 210.00 0.4M
2025-08-11 211.00 211.00 210.00 211.00 0.5M
2025-08-08 212.00 212.00 208.50 210.00 0.3M
2025-08-07 211.00 211.50 210.00 211.00 0.6M
2025-08-06 209.50 210.00 207.50 210.00 2.4M
2025-08-05 210.50 211.50 209.00 209.50 1.2M
2025-08-04 205.00 214.00 205.00 212.00 0.3M
2025-08-01 210.00 213.50 210.00 212.00 2.6M
2025-07-31 214.00 214.50 211.50 211.50 1.6M
2025-07-30 212.50 215.00 211.00 215.00 3.8M
2025-07-29 179.00 181.60 178.60 179.20 0.3M
2025-07-28 182.80 184.00 179.40 179.60 0.2M
2025-07-25 182.00 184.00 181.00 182.00 1.0M
2025-07-24 181.20 183.00 181.20 183.00 0.2M
2025-07-23 180.40 181.80 180.00 181.20 0.4M
2025-07-22 180.20 180.40 178.80 180.20 0.2M
2025-07-21 177.80 180.60 177.80 179.80 0.2M
2025-07-18 179.00 179.40 178.40 178.80 0.2M
2025-07-17 177.80 178.80 177.40 178.80 0.1M
2025-07-16 175.80 178.00 175.80 177.40 0.1M
2025-07-15 175.00 177.00 175.00 176.20 0.3M
2025-07-14 174.80 175.00 172.00 175.00 0.2M
2025-07-11 173.60 173.60 170.60 171.80 0.0M
2025-07-10 172.00 173.00 172.00 172.40 0.1M
2025-07-09 172.00 172.40 170.00 171.20 0.1M
2025-07-08 171.60 172.40 171.20 172.40 0.1M
2025-07-07 172.80 173.80 171.60 171.60 0.1M
2025-07-04 173.40 174.60 173.00 173.00 0.3M
2025-07-03 171.60 174.80 171.60 174.80 0.6M
2025-07-02 170.20 171.00 169.40 171.00 0.5M
2025-07-01 169.80 171.60 169.80 171.00 0.5M
2025-06-30 167.80 170.00 167.00 170.00 1.0M
2025-06-27 163.80 167.80 163.60 167.40 0.6M
2025-06-26 163.80 164.40 162.20 163.60 0.2M
2025-06-25 163.40 164.40 161.60 162.00 0.3M
2025-06-24 160.60 164.80 160.60 164.80 0.2M
2025-06-23 161.00 161.60 160.00 160.60 0.3M
2025-06-20 160.20 161.80 160.00 161.80 0.3M
2025-06-19 160.20 163.40 159.00 160.20 0.2M
2025-06-18 159.60 160.20 158.60 159.40 0.2M
2025-06-17 160.20 160.20 157.60 159.00 0.2M
2025-06-16 157.80 159.80 157.80 159.20 0.2M
2025-06-13 160.20 160.20 156.20 158.60 0.1M
2025-06-12 162.00 162.00 155.00 158.00 0.4M
2025-06-11 162.20 162.60 158.20 159.40 0.5M
2025-06-10 162.40 162.60 162.00 162.00 0.5M
2025-06-09 162.20 163.40 161.80 162.40 0.4M
2025-06-06 163.60 163.60 162.20 162.20 0.1M
2025-06-05 162.60 163.60 162.20 162.40 0.1M
2025-06-04 163.40 163.40 162.20 162.60 0.1M
2025-06-03 162.00 163.40 161.60 162.40 1.5M
2025-06-02 160.00 162.80 160.00 161.80 0.2M
2025-05-30 160.00 162.00 159.40 161.60 0.7M
2025-05-29 158.40 160.00 157.00 159.80 0.4M
2025-05-28 154.80 158.00 154.40 156.60 0.7M
2025-05-27 156.40 156.40 153.80 154.80 0.1M
2025-05-23 155.60 157.60 153.00 153.00 0.6M
2025-05-22 152.00 156.00 152.00 155.60 0.1M
2025-05-21 155.20 158.00 155.20 156.60 0.1M
2025-05-20 154.80 156.80 154.20 156.00 0.2M
2025-05-19 154.00 156.20 152.60 155.20 0.2M
2025-05-16 152.80 156.00 152.20 154.20 0.4M
2025-05-15 155.00 155.00 151.20 153.80 0.2M
2025-05-14 148.20 153.20 148.20 153.20 0.2M
2025-05-13 148.80 150.60 147.80 148.80 0.2M
2025-05-12 151.00 153.60 147.80 148.60 0.5M
2025-05-09 151.00 151.00 147.40 148.20 0.2M
2025-05-08 148.00 150.00 146.80 147.20 0.4M
2025-05-07 140.00 148.80 140.00 148.00 0.3M
2025-05-06 142.20 149.00 142.20 149.00 0.5M
2025-05-02 145.00 147.40 144.80 145.40 0.6M
2025-05-01 139.00 146.00 139.00 145.40 1.6M
2025-04-30 140.00 141.20 138.80 139.40 0.2M
2025-04-29 140.00 140.60 139.00 140.00 0.1M
2025-04-28 139.00 141.20 139.00 140.00 0.3M
2025-04-25 140.00 141.00 138.40 139.20 0.6M
2025-04-24 140.20 140.20 139.40 139.40 0.1M
2025-04-23 137.00 140.20 135.40 140.00 0.4M
2025-04-22 135.00 135.00 131.80 134.40 0.2M
2025-04-17 133.20 135.60 133.00 133.60 0.1M
2025-04-16 135.20 135.20 132.60 134.00 0.2M
2025-04-15 131.00 135.60 130.60 135.00 0.5M
2025-04-14 129.20 130.80 127.60 128.60 0.4M
2025-04-11 127.60 128.80 124.00 128.60 0.6M
2025-04-10 133.60 135.80 125.20 125.80 1.0M
2025-04-09 133.00 134.00 130.80 132.00 2.4M
2025-04-08 134.80 136.60 133.00 135.00 0.8M
2025-04-07 134.00 137.40 127.00 133.00 0.7M
2025-04-04 153.00 153.00 135.00 138.60 0.6M
2025-04-03 150.00 150.40 148.40 149.20 0.2M
2025-04-02 153.00 153.00 148.40 151.20 0.2M
2025-04-01 150.20 151.40 149.40 149.40 0.1M
2025-03-31 152.50 152.50 148.00 150.50 0.4M
2025-03-28 152.50 154.00 152.00 152.50 0.5M
2025-03-27 154.50 154.50 152.50 152.50 1.0M
2025-03-26 155.50 156.50 153.00 154.50 0.3M
2025-03-25 155.00 155.00 153.00 155.00 0.8M
2025-03-24 156.00 157.00 153.00 155.00 1.1M
2025-03-21 156.00 157.00 153.00 156.00 0.6M
2025-03-20 154.00 154.00 152.50 154.00 0.5M
2025-03-19 153.00 153.00 151.50 152.00 0.3M
2025-03-18 153.00 153.50 151.50 153.00 1.0M
2025-03-17 149.00 152.50 149.00 151.50 0.8M
2025-03-14 140.00 149.00 140.00 149.00 2.5M
2025-03-13 135.50 140.00 135.50 139.00 5.3M
2025-03-12 134.00 137.00 133.50 135.50 0.3M
2025-03-11 135.00 135.00 134.00 134.00 1.0M
2025-03-10 136.50 136.50 134.50 135.00 2.1M
2025-03-07 132.50 137.00 132.50 135.00 1.8M
2025-03-06 130.50 132.00 127.50 131.50 2.6M
2025-03-05 130.50 130.50 128.00 128.50 0.4M
2025-03-04 131.00 131.00 128.50 130.00 0.2M
2025-03-03 132.00 134.00 131.50 131.50 0.4M
2025-02-28 130.00 132.00 127.00 130.50 0.8M
2025-02-27 135.50 135.50 132.00 132.00 0.8M
2025-02-26 130.00 137.00 130.00 132.50 5.6M
2025-02-25 120.00 127.00 120.00 127.00 0.1M
2025-02-24 124.00 125.00 123.50 124.50 0.1M
2025-02-21 123.00 125.00 123.00 124.00 0.0M
2025-02-20 121.00 124.00 121.00 122.50 0.6M
2025-02-19 128.00 128.00 120.00 121.50 0.3M
2025-02-18 125.50 126.00 125.50 126.00 0.0M
2025-02-17 125.50 126.50 125.00 126.50 0.2M
2025-02-14 126.00 127.50 125.50 126.50 0.1M
2025-02-13 126.50 127.50 126.50 127.00 0.0M
2025-02-12 127.50 127.50 125.50 126.50 0.1M
2025-02-11 127.00 129.50 127.00 127.50 0.1M
2025-02-10 127.00 129.00 127.00 129.00 0.5M
2025-02-07 126.50 128.50 126.50 126.50 0.1M
2025-02-06 127.00 127.50 126.00 126.00 0.1M
2025-02-05 127.00 127.50 125.50 126.00 0.1M
2025-02-04 125.50 126.00 125.00 126.00 0.1M
2025-02-03 128.00 128.00 125.50 127.50 0.5M
2025-01-31 127.00 128.50 127.00 128.50 0.1M
2025-01-30 126.50 128.50 126.50 127.00 0.0M
2025-01-29 127.50 127.50 126.00 127.00 0.1M
2025-01-28 131.00 131.00 125.50 126.00 0.1M
2025-01-27 125.50 128.00 125.50 127.00 0.1M
2025-01-24 126.50 128.00 126.50 128.00 0.1M
2025-01-23 128.00 129.00 128.00 128.00 0.0M
2025-01-22 129.00 129.00 127.00 128.00 0.1M
2025-01-21 129.00 130.00 128.00 128.00 0.1M
2025-01-20 130.00 131.00 129.00 129.00 0.1M
2025-01-17 125.00 129.00 125.00 129.00 0.1M
2025-01-16 125.50 128.50 125.50 127.50 0.1M
2025-01-15 127.00 129.00 126.00 129.00 0.2M
2025-01-14 128.50 128.50 127.00 127.00 0.1M
2025-01-13 128.50 130.50 127.00 128.00 0.1M
2025-01-10 130.50 130.50 129.50 129.50 0.1M
2025-01-09 129.50 130.50 129.50 129.50 0.1M
2025-01-08 129.00 129.00 127.50 127.50 0.1M
2025-01-07 133.50 133.50 131.00 131.50 0.3M
2025-01-06 131.00 132.00 129.50 132.00 1.1M
2025-01-03 132.50 133.00 131.00 131.00 0.3M
2025-01-02 130.00 132.00 130.00 132.00 0.7M