IAG

ICAG
🏛️ イギリス →
381.70
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
2021-12-31 142.90 143.50 141.34 142.48 4.3M
2021-12-30 143.16 144.18 140.15 143.48 12.6M
2021-12-29 144.70 148.23 143.08 143.46 16.6M
2021-12-24 148.90 148.90 144.84 146.64 7.0M
2021-12-23 141.80 148.08 141.80 143.96 27.2M
2021-12-22 138.46 144.12 136.62 140.98 29.0M
2021-12-21 132.84 139.98 130.66 139.98 33.6M
2021-12-20 126.00 133.02 124.40 130.94 26.6M
2021-12-17 126.88 133.68 125.82 132.04 30.8M
2021-12-16 129.64 130.63 126.28 127.02 23.3M
2021-12-15 132.44 132.99 125.80 125.80 23.1M
2021-12-14 132.00 134.91 129.66 132.56 27.1M
2021-12-13 136.96 138.10 129.46 130.30 25.8M
2021-12-10 137.10 138.84 136.10 137.38 23.4M
2021-12-09 142.68 142.68 136.70 138.02 15.6M
2021-12-08 140.00 144.30 134.16 142.76 42.0M
2021-12-07 145.00 145.94 141.10 142.10 29.0M
2021-12-06 133.16 142.40 131.95 142.34 33.4M
2021-12-03 136.56 137.00 131.14 131.70 25.4M
2021-12-02 131.76 135.15 129.40 132.32 38.7M
2021-12-01 129.80 135.80 128.64 131.76 43.2M
2021-11-30 129.00 132.48 126.04 127.46 53.4M
2021-11-29 134.00 138.54 129.40 131.00 65.4M
2021-11-26 122.50 141.38 122.06 131.40 144.8M
2021-11-25 153.30 155.56 150.92 154.32 15.2M
2021-11-24 151.50 153.86 146.26 152.78 23.4M
2021-11-23 148.14 155.40 147.00 151.46 19.6M
2021-11-22 148.04 153.28 146.50 148.14 28.1M
2021-11-19 154.82 154.82 145.02 148.50 59.8M
2021-11-18 156.00 156.92 153.00 154.32 16.7M
2021-11-17 158.48 161.36 154.58 154.58 43.3M
2021-11-16 162.96 166.26 159.94 160.08 25.6M
2021-11-15 163.72 168.92 160.88 162.62 25.4M
2021-11-12 168.66 170.94 164.32 164.32 18.1M
2021-11-11 172.86 174.02 166.54 169.16 26.7M
2021-11-10 173.34 177.24 170.58 173.54 29.4M
2021-11-09 176.50 178.20 173.70 173.70 32.0M
2021-11-08 180.80 183.16 174.70 177.38 32.9M
2021-11-05 171.00 180.16 163.18 180.16 70.4M
2021-11-04 169.06 171.88 166.38 169.78 23.7M
2021-11-03 164.88 170.70 163.44 167.16 35.1M
2021-11-02 166.72 169.30 163.36 163.36 12.1M
2021-11-01 161.12 167.68 161.12 166.70 18.4M
2021-10-29 162.06 164.80 160.64 163.80 21.6M
2021-10-28 160.00 163.32 156.22 162.10 19.4M
2021-10-27 159.94 162.78 158.94 159.96 12.8M
2021-10-26 156.66 164.17 156.12 159.94 24.0M
2021-10-25 156.58 159.80 155.12 156.34 18.5M
2021-10-22 160.72 161.42 154.80 156.06 24.1M
2021-10-21 156.26 161.12 153.36 160.16 25.2M
2021-10-20 164.00 165.78 156.02 157.50 49.0M
2021-10-19 173.84 174.00 164.70 165.56 40.4M
2021-10-18 181.40 181.87 172.16 175.72 29.4M
2021-10-15 178.26 184.25 177.76 182.92 33.9M
2021-10-14 174.24 178.70 170.88 177.16 20.9M
2021-10-13 176.62 177.22 170.66 171.56 27.2M
2021-10-12 180.98 181.26 175.30 175.90 46.2M
2021-10-11 179.42 183.80 178.00 182.00 30.2M
2021-10-08 178.00 182.61 177.94 179.72 26.3M
2021-10-07 182.52 184.05 176.78 176.82 19.5M
2021-10-06 185.00 185.19 177.40 180.20 26.8M
2021-10-05 187.00 188.62 184.20 186.38 20.2M
2021-10-04 190.54 193.89 186.58 187.90 34.5M
2021-10-01 175.02 188.02 170.76 188.02 45.4M
2021-09-30 187.00 188.20 177.30 178.50 33.6M
2021-09-29 182.31 186.68 182.08 186.68 27.9M
2021-09-28 183.44 186.50 179.28 182.00 26.6M
2021-09-27 177.00 186.18 176.16 186.10 51.9M
2021-09-24 171.16 176.78 168.92 175.60 27.4M
2021-09-23 175.94 176.62 170.00 172.22 25.4M
2021-09-22 173.46 175.22 171.00 174.50 25.5M
2021-09-21 168.62 177.80 168.20 171.30 65.8M
2021-09-20 150.40 167.20 149.06 166.18 81.3M
2021-09-17 141.06 152.26 141.06 149.50 46.1M
2021-09-16 137.34 143.14 136.41 142.46 23.7M
2021-09-15 141.76 142.00 136.64 137.12 32.5M
2021-09-14 146.80 147.68 141.58 142.10 24.2M
2021-09-13 145.00 148.40 142.00 148.30 22.2M
2021-09-10 151.78 151.96 145.16 145.32 31.1M
2021-09-09 151.44 152.02 146.64 151.48 39.9M
2021-09-08 155.36 160.05 152.50 153.10 22.6M
2021-09-07 157.00 158.31 154.72 154.86 12.5M
2021-09-06 156.36 158.01 155.82 156.42 13.4M
2021-09-03 159.76 160.88 155.60 155.80 13.9M
2021-09-02 160.00 160.44 157.62 159.84 11.2M
2021-09-01 162.02 185.80 159.84 159.84 19.0M
2021-08-31 162.00 162.32 157.22 159.36 27.3M
2021-08-27 162.36 164.30 160.36 163.52 14.7M
2021-08-26 162.76 164.90 160.08 161.72 17.4M
2021-08-25 164.72 169.43 162.66 163.42 23.7M
2021-08-24 162.66 166.24 161.82 164.74 28.2M
2021-08-23 161.52 164.29 159.95 160.46 18.9M
2021-08-20 159.84 160.90 155.60 158.92 18.6M
2021-08-19 159.50 161.82 157.59 159.82 17.8M
2021-08-18 159.80 163.92 157.48 163.00 23.2M
2021-08-17 162.82 163.25 159.22 159.22 23.7M
2021-08-16 165.08 165.44 162.44 164.46 21.1M
2021-08-13 166.90 168.44 165.64 165.64 15.8M
2021-08-12 169.48 170.78 166.24 166.44 21.2M
2021-08-11 168.44 171.83 167.80 168.98 21.0M
2021-08-10 168.28 169.72 165.28 166.86 20.0M
2021-08-09 173.00 173.60 167.64 167.72 31.5M
2021-08-06 178.06 179.61 172.80 173.44 20.9M
2021-08-05 171.16 178.00 169.50 178.00 20.5M
2021-08-04 172.74 174.68 169.32 170.58 15.2M
2021-08-03 173.56 176.02 169.72 170.90 25.7M
2021-08-02 170.98 177.02 170.42 173.46 22.5M
2021-07-30 176.90 178.56 167.40 168.10 40.5M
2021-07-29 182.62 182.99 177.58 181.64 31.1M
2021-07-28 176.06 184.15 176.06 181.92 25.2M
2021-07-27 176.74 178.57 172.40 175.32 19.1M
2021-07-26 167.78 176.20 165.24 176.20 23.9M
2021-07-23 171.04 174.00 168.06 168.46 14.8M
2021-07-22 170.58 177.06 170.04 170.38 21.2M
2021-07-21 163.20 171.62 162.44 169.42 35.0M
2021-07-20 161.00 163.74 157.10 160.46 24.7M
2021-07-19 166.00 166.82 156.80 159.00 33.9M
2021-07-16 165.66 171.64 165.52 167.78 24.3M
2021-07-15 170.44 171.00 164.86 165.36 23.0M
2021-07-14 171.20 174.27 168.48 170.92 18.8M
2021-07-13 178.18 178.99 172.70 173.02 17.8M
2021-07-12 184.84 185.06 176.97 177.00 16.6M
2021-07-09 183.36 186.94 182.32 184.84 15.4M
2021-07-08 178.32 186.22 176.51 181.36 31.0M
2021-07-07 188.00 189.30 179.92 180.80 19.4M
2021-07-06 190.00 196.14 186.40 186.52 31.4M
2021-07-05 181.00 191.17 180.26 188.98 23.3M
2021-07-02 182.56 184.00 179.72 180.12 21.1M
2021-07-01 175.00 183.46 174.48 181.00 30.2M
2021-06-30 173.50 176.00 167.56 174.22 31.4M
2021-06-29 176.40 179.43 171.84 173.90 29.4M
2021-06-28 186.78 188.30 176.04 176.40 40.0M
2021-06-25 195.12 196.00 186.80 187.48 26.6M
2021-06-24 194.52 194.66 191.40 192.18 24.5M
2021-06-23 195.40 197.87 193.08 193.08 19.2M
2021-06-22 199.82 202.48 194.60 194.60 22.1M
2021-06-21 196.06 199.58 192.16 197.80 20.8M
2021-06-18 201.00 204.36 195.03 198.72 36.7M
2021-06-17 198.00 204.35 195.83 200.30 28.9M
2021-06-16 195.12 198.06 193.64 196.64 19.7M
2021-06-15 197.26 200.40 194.70 194.84 21.7M
2021-06-14 202.00 203.00 194.72 194.72 35.4M
2021-06-11 200.50 203.75 199.16 203.20 26.7M
2021-06-10 203.00 205.55 200.40 200.40 18.8M
2021-06-09 199.30 206.55 196.04 204.50 32.5M
2021-06-08 201.00 202.35 198.02 198.02 20.5M
2021-06-07 196.90 202.35 194.70 201.80 16.7M
2021-06-04 198.78 198.94 193.58 196.34 22.3M
2021-06-03 209.10 209.91 196.80 198.18 40.6M
2021-06-02 207.90 210.05 206.20 209.40 18.6M
2021-06-01 202.05 208.35 202.05 207.00 24.1M
2021-05-28 203.20 204.30 200.20 202.60 17.8M
2021-05-27 202.95 206.55 201.20 201.25 22.2M
2021-05-26 202.90 203.78 201.18 202.90 17.1M
2021-05-25 198.16 204.35 197.00 202.00 26.2M
2021-05-24 196.06 197.92 195.28 197.02 12.0M
2021-05-21 192.74 196.50 190.72 195.12 19.0M
2021-05-20 197.00 197.45 190.42 191.80 19.2M
2021-05-19 194.00 195.98 190.62 194.54 26.4M
2021-05-18 194.42 198.50 193.00 196.56 20.6M
2021-05-17 199.50 199.50 189.68 189.68 25.9M
2021-05-14 195.28 197.38 193.06 196.90 21.1M
2021-05-13 191.00 195.58 185.58 191.90 27.8M
2021-05-12 194.00 197.46 190.34 193.64 31.3M
2021-05-11 202.00 205.40 193.56 194.32 81.4M
2021-05-10 212.80 214.40 207.52 209.85 31.8M
2021-05-07 207.00 213.20 203.85 213.20 37.9M
2021-05-06 205.00 208.60 204.00 207.00 27.9M
2021-05-05 206.00 207.50 200.41 203.30 20.8M
2021-05-04 207.20 211.00 202.70 203.65 39.8M
2021-04-30 198.00 205.21 198.00 202.80 19.5M
2021-04-29 203.50 205.50 198.24 201.45 18.3M
2021-04-28 205.15 206.80 202.35 202.75 16.7M
2021-04-27 205.00 206.13 201.59 203.25 19.3M
2021-04-26 199.00 207.25 198.42 205.00 31.1M
2021-04-23 198.84 199.50 193.22 196.74 25.7M
2021-04-22 197.26 200.50 194.72 200.50 29.5M
2021-04-21 197.86 201.97 189.84 193.94 34.1M
2021-04-20 209.80 210.15 193.10 193.10 54.0M
2021-04-19 209.05 212.65 205.71 210.15 23.1M
2021-04-16 209.00 213.15 207.00 208.25 20.9M
2021-04-15 210.80 213.75 204.45 206.95 21.0M
2021-04-14 202.25 210.90 201.35 208.75 25.8M
2021-04-13 205.90 209.40 201.60 203.40 22.3M
2021-04-12 210.00 214.45 205.70 206.35 21.6M
2021-04-09 216.60 217.60 210.15 210.15 22.0M
2021-04-08 218.50 219.00 210.75 214.55 20.9M
2021-04-07 216.00 218.95 214.40 217.85 22.8M
2021-04-06 212.95 216.68 210.80 214.70 32.5M
2021-04-01 199.62 209.84 198.82 209.55 47.8M
2021-03-31 200.70 204.20 198.15 198.30 22.5M
2021-03-30 193.95 202.60 192.35 202.00 27.9M
2021-03-29 195.70 196.35 191.90 192.20 17.4M
2021-03-26 197.65 199.10 192.24 196.35 23.2M
2021-03-25 195.90 198.91 188.00 193.55 25.9M
2021-03-24 185.90 196.40 181.40 194.80 67.6M
2021-03-23 195.95 195.95 185.00 187.35 57.1M
2021-03-22 190.00 200.60 174.10 195.95 69.8M
2021-03-19 211.00 213.77 205.90 206.70 42.3M
2021-03-18 219.90 219.90 211.60 215.80 28.3M
2021-03-17 218.10 218.60 212.70 216.20 21.3M
2021-03-16 221.30 222.10 213.40 215.60 32.8M
2021-03-15 214.40 220.72 213.00 217.60 36.2M
2021-03-12 211.00 212.40 206.90 212.40 25.5M
2021-03-11 207.20 211.90 206.30 211.90 21.9M
2021-03-10 210.70 211.86 205.40 205.40 17.6M
2021-03-09 211.10 216.10 206.70 209.60 33.0M
2021-03-08 207.50 212.20 204.70 210.00 32.4M
2021-03-05 212.00 215.30 203.90 203.90 44.3M
2021-03-04 215.00 221.35 210.70 216.20 50.2M
2021-03-03 206.00 216.70 204.43 216.50 46.6M
2021-03-02 205.00 207.65 200.30 202.70 36.6M
2021-03-01 199.75 206.60 197.35 205.30 46.7M
2021-02-26 183.10 199.50 181.15 191.95 59.8M
2021-02-25 192.00 193.50 182.47 186.25 49.6M
2021-02-24 183.25 190.05 181.60 188.90 52.1M
2021-02-23 183.00 194.40 177.87 181.60 83.1M
2021-02-22 165.85 179.31 163.75 178.10 78.9M
2021-02-19 159.00 165.90 157.50 165.75 36.6M
2021-02-18 159.30 161.35 155.20 157.70 27.6M
2021-02-17 162.50 163.20 156.05 159.15 28.1M
2021-02-16 160.85 164.15 159.40 162.00 38.8M
2021-02-15 152.05 160.20 151.65 159.55 33.8M
2021-02-12 147.00 150.05 143.45 149.45 22.5M
2021-02-11 149.45 151.25 145.11 148.90 26.1M
2021-02-10 154.60 156.40 148.70 149.90 54.4M
2021-02-09 159.35 160.15 153.90 153.90 17.5M
2021-02-08 160.00 160.90 155.70 159.20 20.4M
2021-02-05 153.95 159.05 152.85 157.65 34.2M
2021-02-04 150.00 154.60 149.35 153.70 22.8M
2021-02-03 151.60 153.60 146.85 148.80 17.4M
2021-02-02 144.35 150.05 143.64 149.95 28.5M
2021-02-01 144.90 146.65 141.30 142.70 19.6M
2021-01-29 142.85 148.45 140.10 143.00 35.3M
2021-01-28 138.00 151.75 136.22 145.60 49.5M
2021-01-27 140.10 143.78 136.15 139.00 42.8M
2021-01-26 140.10 143.90 133.76 139.95 52.8M
2021-01-25 149.00 149.30 138.26 140.00 70.1M
2021-01-22 154.00 155.00 148.86 151.60 42.4M
2021-01-21 162.60 163.80 155.20 156.95 28.1M
2021-01-20 163.55 163.70 158.25 161.85 17.9M
2021-01-19 162.50 165.45 158.60 159.65 24.9M
2021-01-18 159.75 161.25 156.50 160.90 20.9M
2021-01-15 161.25 166.40 160.30 162.25 40.0M
2021-01-14 153.10 162.95 152.30 162.20 71.4M
2021-01-13 157.80 157.85 151.10 152.50 30.5M
2021-01-12 154.40 158.15 153.75 157.90 20.4M
2021-01-11 155.90 156.25 152.25 152.85 22.1M
2021-01-08 159.15 161.90 155.64 156.75 32.5M
2021-01-07 159.55 159.95 151.75 157.35 33.2M
2021-01-06 151.40 159.60 148.60 158.10 53.9M
2021-01-05 147.00 153.10 144.25 149.45 39.2M
2021-01-04 165.95 165.95 149.55 149.85 60.0M