Ipsen

IPN
🏛️ イギリス →
116.00
最終更新: 2025-10-03
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
2025-10-03 115.25 116.20 115.30 116.00 0.0M
2025-10-02 118.55 119.40 114.90 115.35 0.3M
2025-10-01 115.20 118.60 115.20 118.55 0.0M
2025-09-30 113.10 113.60 113.00 113.50 0.0M
2025-09-29 111.45 113.40 111.80 113.30 0.0M
2025-09-26 111.05 111.60 109.00 111.25 0.0M
2025-09-25 114.25 114.00 111.50 111.55 0.0M
2025-09-24 114.05 115.80 114.10 115.25 0.0M
2025-09-23 115.55 115.30 112.60 114.05 0.1M
2025-09-22 115.25 118.25 114.30 116.20 0.6M
2025-09-19 114.35 115.70 114.50 115.55 0.0M
2025-09-18 114.35 116.25 114.00 114.15 0.3M
2025-09-17 116.90 117.00 115.40 115.65 0.0M
2025-09-16 118.05 117.60 116.80 116.50 0.0M
2025-09-15 119.25 120.00 118.20 118.25 0.0M
2025-09-12 119.25 120.10 119.00 119.25 0.0M
2025-09-11 118.05 119.80 119.40 119.65 0.0M
2025-09-10 119.25 119.30 117.80 118.35 0.1M
2025-09-09 119.45 119.80 118.10 119.15 0.0M
2025-09-08 120.00 121.60 118.20 118.85 0.0M
2025-09-05 120.50 121.10 119.20 119.75 0.0M
2025-09-04 117.60 120.60 119.90 120.20 0.0M
2025-09-03 115.35 117.30 116.30 117.10 0.0M
2025-09-02 116.60 116.70 115.70 116.40 0.1M
2025-09-01 115.85 117.20 116.20 116.90 0.0M
2025-08-29 117.60 117.90 116.00 116.50 0.0M
2025-08-28 117.10 118.20 117.60 117.90 0.0M
2025-08-27 115.85 118.40 116.80 117.20 0.0M
2025-08-26 115.15 116.40 114.40 115.35 0.0M
2025-08-25 115.50 116.60 115.50 115.50 0.0M
2025-08-22 116.00 117.70 116.00 117.00 0.0M
2025-08-21 115.35 116.30 114.90 115.85 0.0M
2025-08-20 114.45 116.30 115.00 115.55 0.0M
2025-08-19 112.80 114.70 113.60 114.45 0.0M
2025-08-18 112.80 113.90 113.00 113.80 0.0M
2025-08-15 111.35 113.20 111.60 112.80 0.0M
2025-08-14 109.70 111.30 109.70 111.15 0.0M
2025-08-13 107.45 109.55 107.20 109.80 0.2M
2025-08-12 105.40 106.90 106.00 106.95 0.0M
2025-08-11 106.35 106.50 105.70 105.90 0.0M
2025-08-08 106.75 106.50 105.60 105.90 0.0M
2025-08-07 105.00 106.50 104.70 106.45 0.0M
2025-08-06 107.45 107.50 105.30 105.90 0.0M
2025-08-05 106.45 107.20 106.20 106.75 0.0M
2025-08-04 103.15 106.80 103.50 106.75 0.0M
2025-08-01 103.35 104.00 101.90 102.85 0.0M
2025-07-31 111.15 111.10 103.00 103.85 0.0M
2025-07-30 112.10 112.60 111.80 112.10 0.1M
2025-07-29 111.55 112.70 111.84 112.00 0.0M
2025-07-28 112.10 114.80 112.10 112.30 0.0M
2025-07-25 111.05 112.30 111.20 111.75 0.0M
2025-07-24 109.30 112.50 110.00 112.00 0.0M
2025-07-23 106.25 109.10 107.40 109.10 0.0M
2025-07-22 106.05 106.01 104.50 105.90 0.0M
2025-07-21 106.65 107.10 106.10 106.15 0.0M
2025-07-18 106.15 106.70 106.20 106.75 0.1M
2025-07-17 106.05 106.50 106.40 106.55 0.0M
2025-07-16 104.50 106.10 105.11 106.05 0.0M
2025-07-15 106.05 106.50 104.80 104.60 0.0M
2025-07-14 105.10 105.90 105.30 105.80 0.0M
2025-07-11 107.85 107.60 105.50 105.50 0.1M
2025-07-10 105.00 108.60 105.00 108.50 0.0M
2025-07-09 103.15 104.80 103.10 104.50 0.0M
2025-07-08 102.25 103.20 102.30 102.85 0.0M
2025-07-07 103.15 105.60 102.90 102.15 0.0M
2025-07-04 101.60 103.50 101.20 103.55 0.1M
2025-07-03 104.10 104.50 102.70 102.35 0.0M
2025-07-02 103.65 104.40 103.80 104.20 0.0M
2025-07-01 101.40 103.40 101.20 103.55 0.0M
2025-06-30 102.75 103.00 101.10 101.20 0.2M
2025-06-27 103.05 104.30 102.50 102.55 0.0M
2025-06-26 102.35 103.90 102.60 102.85 0.3M
2025-06-25 102.65 103.40 102.40 102.25 0.0M
2025-06-24 101.60 103.00 102.20 102.55 0.0M
2025-06-23 100.60 101.30 100.40 100.50 0.0M
2025-06-20 101.10 102.00 100.40 100.50 0.0M
2025-06-19 101.10 101.60 101.00 101.30 0.1M
2025-06-18 102.05 101.80 101.70 101.80 0.0M
2025-06-17 103.35 103.80 102.60 102.55 0.0M
2025-06-16 102.45 103.81 103.10 103.55 0.0M
2025-06-13 102.65 104.20 102.80 102.95 0.2M
2025-06-12 102.95 104.10 100.90 104.00 0.0M
2025-06-11 104.10 105.00 103.00 103.35 0.3M
2025-06-10 103.15 105.10 103.90 104.80 0.3M
2025-06-09 103.45 104.60 104.10 103.85 0.2M
2025-06-06 104.10 104.50 103.90 103.85 0.0M
2025-06-05 104.50 104.90 103.40 103.65 0.0M
2025-06-04 103.55 104.50 103.00 104.20 0.0M
2025-06-03 103.65 104.90 103.70 104.70 0.0M
2025-06-02 102.65 103.80 102.60 102.95 0.0M
2025-05-30 102.05 103.80 101.80 103.35 0.0M
2025-05-29 103.25 103.40 102.40 102.55 0.0M
2025-05-28 102.55 103.50 102.90 102.95 0.3M
2025-05-27 102.35 103.50 102.60 103.15 0.5M
2025-05-26 102.70 102.70 101.90 102.70 0.1M
2025-05-23 102.05 102.50 100.10 100.90 0.0M
2025-05-22 102.45 101.90 101.30 101.80 0.0M
2025-05-21 104.00 103.70 102.20 103.05 0.0M
2025-05-20 102.55 104.60 102.00 103.45 0.0M
2025-05-19 102.45 102.60 101.90 102.55 0.2M
2025-05-16 102.75 104.00 102.60 102.65 0.8M
2025-05-15 100.30 102.50 100.20 101.80 0.0M
2025-05-14 102.75 102.30 100.60 100.60 0.3M
2025-05-13 104.90 105.50 102.50 102.45 0.0M
2025-05-12 100.80 104.70 99.00 104.10 0.0M
2025-05-09 101.40 102.40 101.60 101.40 0.1M
2025-05-08 102.35 101.40 100.50 101.20 0.0M
2025-05-07 103.75 103.10 101.70 102.15 0.0M
2025-05-06 104.10 105.20 104.10 104.30 0.0M
2025-05-05 104.40 104.70 103.89 104.40 0.0M
2025-05-02 102.25 104.00 102.60 104.20 0.0M
2025-05-01 101.30 101.30 101.30 101.30 0.0M
2025-04-30 100.30 102.10 100.70 101.30 0.0M
2025-04-29 98.95 99.95 99.05 99.55 0.1M
2025-04-28 98.05 99.30 97.75 98.85 0.1M
2025-04-25 98.85 100.70 97.40 98.15 0.0M
2025-04-24 94.35 98.35 94.15 98.45 0.1M
2025-04-23 92.60 94.70 93.10 94.05 0.1M
2025-04-22 90.85 92.07 88.05 91.55 0.7M
2025-04-17 94.05 92.80 90.40 90.75 0.1M
2025-04-16 98.85 96.05 94.80 94.75 0.0M
2025-04-15 97.70 99.15 97.25 99.05 0.1M
2025-04-14 96.30 97.40 95.75 96.90 0.1M
2025-04-11 93.50 95.00 92.95 94.45 0.0M
2025-04-10 95.05 97.10 93.75 94.05 0.0M
2025-04-09 97.80 96.90 93.00 93.60 0.0M
2025-04-08 97.70 99.45 98.10 99.15 0.0M
2025-04-07 100.50 99.95 97.45 97.70 0.0M
2025-04-04 107.45 107.00 102.90 103.75 0.0M
2025-04-03 107.55 109.30 107.80 108.20 0.0M
2025-04-02 107.75 108.30 105.20 107.35 0.0M
2025-04-01 106.65 108.40 106.90 107.45 0.0M
2025-03-31 107.45 107.60 105.90 105.90 0.0M
2025-03-28 105.10 108.40 104.90 107.45 0.0M
2025-03-27 105.80 106.70 104.80 105.70 0.1M
2025-03-26 109.40 108.70 105.40 105.50 0.0M
2025-03-25 108.80 109.95 108.80 108.90 0.1M
2025-03-24 110.75 111.20 108.70 108.90 0.0M
2025-03-21 111.55 111.88 110.30 110.85 0.0M
2025-03-20 111.15 111.60 110.90 111.35 0.0M
2025-03-19 110.75 111.90 110.60 111.65 0.0M
2025-03-18 110.85 111.90 110.90 111.25 0.1M
2025-03-17 109.40 111.10 109.50 110.75 0.0M
2025-03-14 109.30 110.04 109.30 109.80 0.3M
2025-03-13 110.95 110.80 108.90 109.90 0.0M
2025-03-12 109.10 112.50 109.60 111.45 0.0M
2025-03-11 110.05 111.00 108.50 108.50 0.5M
2025-03-10 110.25 110.40 108.80 109.60 0.1M
2025-03-07 112.00 111.50 109.50 110.95 0.3M
2025-03-06 110.95 112.70 109.70 112.70 0.0M
2025-03-05 113.60 114.50 110.80 111.15 0.0M
2025-03-04 112.20 113.40 112.01 112.90 0.0M
2025-03-03 110.85 113.60 110.90 112.60 0.0M
2025-02-28 110.05 111.20 109.00 110.75 0.0M
2025-02-27 110.05 110.20 109.00 109.60 0.0M
2025-02-26 112.80 112.90 109.95 110.15 0.0M
2025-02-25 111.05 114.30 111.20 113.10 0.0M
2025-02-24 110.65 111.10 109.90 110.85 0.0M
2025-02-21 109.40 110.40 109.10 110.25 0.0M
2025-02-20 109.80 110.40 109.00 109.00 0.0M
2025-02-19 111.55 111.40 109.70 110.05 0.0M
2025-02-18 111.55 111.90 111.10 111.55 0.0M
2025-02-17 111.85 114.00 111.80 111.75 0.0M
2025-02-14 113.20 113.52 110.80 110.85 0.0M
2025-02-13 118.05 118.00 112.30 112.70 0.0M
2025-02-12 121.20 120.40 118.70 118.45 0.0M
2025-02-11 122.35 122.30 119.60 122.05 0.0M
2025-02-10 121.90 123.10 121.90 122.25 0.1M
2025-02-07 121.30 122.10 120.80 121.70 0.0M
2025-02-06 120.40 121.50 118.70 120.90 0.3M
2025-02-05 118.95 120.70 118.70 120.40 0.0M
2025-02-04 118.95 120.00 119.00 119.65 0.0M
2025-02-03 118.55 119.40 117.40 119.35 0.1M
2025-01-31 119.35 120.10 119.20 119.55 0.0M
2025-01-30 117.90 119.50 116.10 118.95 0.0M
2025-01-29 118.95 120.10 118.50 118.85 0.0M
2025-01-28 121.00 121.50 118.00 121.10 0.0M
2025-01-27 119.45 121.60 119.40 121.20 0.0M
2025-01-24 119.75 120.30 119.00 119.65 0.3M
2025-01-23 118.45 119.90 118.30 119.45 0.0M
2025-01-22 119.85 120.10 115.90 117.70 0.1M
2025-01-21 122.35 122.40 119.90 120.20 0.0M
2025-01-20 123.45 123.90 122.70 122.85 0.3M
2025-01-17 125.10 125.35 123.10 124.10 0.0M
2025-01-16 121.00 124.90 122.20 124.80 0.0M
2025-01-15 119.35 121.50 119.50 121.20 0.0M
2025-01-14 119.45 120.00 118.90 118.85 0.4M
2025-01-13 118.05 120.00 118.00 119.05 0.0M
2025-01-10 118.85 119.10 118.20 118.75 0.0M
2025-01-09 117.40 119.00 117.40 118.75 0.0M
2025-01-08 117.30 117.50 116.80 117.10 0.0M
2025-01-07 116.10 117.40 115.60 117.30 0.2M
2025-01-06 113.40 116.40 113.60 116.10 0.0M
2025-01-03 113.40 113.70 112.90 113.00 0.2M
2025-01-02 110.95 113.10 110.90 113.20 0.0M