IDEXX Labs

IDXX
🏛️ イギリス →
630.53
最終更新: 2025-09-29
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
2024-12-31 414.64 416.46 414.64 414.64 0.0M
2024-12-30 408.82 412.84 406.77 408.82 0.0M
2024-12-27 411.61 417.64 411.39 411.61 0.0M
2024-12-26 416.30 416.30 409.95 416.30 0.0M
2024-12-24 412.88 413.28 410.00 412.88 0.0M
2024-12-23 411.28 414.80 408.86 411.28 0.0M
2024-12-20 417.29 417.29 405.25 417.29 0.0M
2024-12-19 412.59 419.87 408.15 412.59 0.0M
2024-12-18 419.98 429.97 419.98 419.98 0.0M
2024-12-17 431.44 438.85 429.21 431.44 0.0M
2024-12-16 432.54 438.15 429.00 432.54 0.0M
2024-12-13 433.07 436.87 430.58 433.07 0.0M
2024-12-12 437.95 438.83 432.54 437.95 0.0M
2024-12-11 439.40 452.83 439.40 439.40 0.0M
2024-12-10 446.85 450.58 443.09 446.85 0.0M
2024-12-09 451.34 452.32 438.51 451.34 0.0M
2024-12-06 434.18 435.21 428.38 434.18 0.0M
2024-12-05 427.00 435.44 426.02 427.00 0.0M
2024-12-04 432.42 437.29 425.59 432.42 0.0M
2024-12-03 433.00 435.85 424.16 433.00 0.0M
2024-12-02 424.57 429.28 423.10 424.57 0.0M
2024-11-29 421.75 427.02 421.75 421.75 0.0M
2024-11-27 421.35 423.25 418.06 421.35 0.0M
2024-11-26 416.00 430.00 415.59 416.00 0.0M
2024-11-25 428.35 431.00 420.12 428.35 0.0M
2024-11-22 419.11 421.95 417.09 419.11 0.0M
2024-11-21 413.87 414.56 398.95 413.87 0.0M
2024-11-20 411.00 415.22 411.00 411.00 0.0M
2024-11-19 419.64 419.95 415.85 419.64 0.0M
2024-11-18 421.72 423.40 416.21 421.72 0.0M
2024-11-15 415.54 424.30 409.33 415.54 0.0M
2024-11-14 426.93 429.55 424.93 426.93 0.0M
2024-11-13 430.00 431.16 425.25 430.00 0.0M
2024-11-12 431.91 436.20 431.91 431.91 0.0M
2024-11-11 443.94 444.70 434.07 443.94 0.0M
2024-11-08 433.59 434.11 429.08 433.59 0.0M
2024-11-07 434.80 434.80 427.96 434.80 0.0M
2024-11-06 419.61 432.26 413.38 419.61 0.0M
2024-11-05 415.13 417.80 411.75 415.13 0.0M
2024-11-04 415.57 422.97 414.69 415.57 0.0M
2024-11-01 417.35 421.79 408.58 417.35 0.0M
2024-10-31 414.38 430.00 405.09 414.38 0.0M
2024-10-30 451.06 456.17 446.42 451.06 0.0M
2024-10-29 449.15 451.72 445.18 449.15 0.0M
2024-10-28 449.00 457.50 448.90 449.00 0.0M
2024-10-25 450.79 456.07 450.79 450.79 0.0M
2024-10-24 457.17 461.03 456.49 457.17 0.0M
2024-10-23 453.79 459.49 453.25 453.79 0.0M
2024-10-22 459.61 459.61 450.10 459.61 0.0M
2024-10-21 456.14 457.52 448.30 456.14 0.0M
2024-10-18 458.82 460.48 453.33 458.82 0.0M
2024-10-17 459.93 468.97 459.93 459.93 0.0M
2024-10-16 463.19 474.50 461.46 463.19 0.0M
2024-10-15 477.78 486.51 477.04 477.78 0.0M
2024-10-14 475.79 478.75 474.82 475.79 0.0M
2024-10-11 476.99 484.34 473.36 476.99 0.0M
2024-10-10 471.96 472.39 465.55 471.96 0.0M
2024-10-09 476.34 479.11 471.60 476.34 0.0M
2024-10-08 472.08 478.20 469.97 472.08 0.0M
2024-10-07 468.81 475.00 468.81 468.81 0.0M
2024-10-04 475.79 490.73 475.00 475.79 0.0M
2024-10-03 480.40 485.51 477.65 480.40 0.0M
2024-10-02 486.57 496.80 484.46 486.57 0.0M
2024-10-01 494.87 508.00 493.36 494.87 0.0M
2024-09-30 504.33 513.00 504.33 504.33 0.0M
2024-09-27 510.39 519.24 510.39 510.39 0.0M
2024-09-26 502.24 506.03 502.00 502.24 0.0M
2024-09-25 497.66 508.30 497.66 497.66 0.0M
2024-09-24 505.31 511.27 505.31 505.31 0.0M
2024-09-23 507.44 509.65 504.27 507.44 0.0M
2024-09-20 506.64 515.32 505.33 506.64 0.0M
2024-09-19 519.92 530.80 519.28 519.92 0.0M
2024-09-18 507.91 514.53 507.91 507.91 0.0M
2024-09-17 514.82 518.98 512.77 514.82 0.0M
2024-09-16 508.02 510.37 503.29 508.02 0.0M
2024-09-13 502.26 506.51 494.37 502.26 0.0M
2024-09-12 486.16 492.72 482.07 486.16 0.0M
2024-09-11 484.08 495.00 475.90 484.08 0.0M
2024-09-10 493.20 494.77 484.84 493.20 0.0M
2024-09-09 481.87 483.83 478.19 481.87 0.0M
2024-09-06 472.05 472.59 468.07 472.05 0.0M
2024-09-05 470.07 470.58 465.71 470.07 0.0M
2024-09-04 468.72 472.85 466.52 468.72 0.0M
2024-09-03 477.18 480.08 473.91 477.18 0.0M
2024-08-30 477.90 492.93 477.35 477.90 0.0M
2024-08-29 491.42 491.48 484.01 491.42 0.0M
2024-08-28 483.80 486.71 482.80 483.80 0.0M
2024-08-27 483.19 483.19 480.20 483.19 0.0M
2024-08-26 489.65 493.53 488.54 489.65 0.0M
2024-08-23 490.26 497.68 490.26 490.26 0.0M
2024-08-22 495.73 497.98 493.71 495.73 0.0M
2024-08-21 492.24 497.05 488.41 492.24 0.0M
2024-08-20 493.33 502.60 493.33 493.33 0.0M
2024-08-19 492.66 496.00 489.85 492.66 0.0M
2024-08-16 493.01 493.01 480.53 493.01 0.0M
2024-08-15 484.80 484.80 474.75 484.80 0.0M
2024-08-14 474.64 486.89 468.87 474.64 0.0M
2024-08-13 489.17 490.56 481.00 489.17 0.0M
2024-08-12 479.39 482.86 478.12 479.39 0.0M
2024-08-09 481.61 486.86 478.46 481.61 0.0M
2024-08-08 478.31 480.01 469.92 478.31 0.0M
2024-08-07 468.95 485.84 468.95 468.95 0.0M
2024-08-06 469.59 488.00 455.08 469.59 0.0M
2024-08-05 451.66 458.75 447.88 451.66 0.0M
2024-08-02 461.48 481.15 461.48 461.48 0.0M
2024-08-01 474.59 485.84 474.59 474.59 0.0M
2024-07-31 481.36 483.51 474.21 481.36 0.0M
2024-07-30 472.60 482.08 471.54 472.60 0.0M
2024-07-29 468.91 470.47 456.88 468.91 0.0M
2024-07-26 473.82 476.05 470.75 473.82 0.0M
2024-07-25 476.96 482.71 473.56 476.96 0.0M
2024-07-24 470.41 477.47 466.25 470.41 0.0M
2024-07-23 475.11 477.57 475.11 475.11 0.1M
2024-07-22 472.30 476.67 468.99 472.30 0.0M
2024-07-19 464.63 477.19 464.63 464.63 0.0M
2024-07-18 471.90 489.60 471.90 471.90 0.0M
2024-07-17 514.00 514.00 494.86 514.00 0.0M
2024-07-16 489.31 491.38 484.97 489.31 0.0M
2024-07-15 483.03 492.97 483.03 483.03 0.0M
2024-07-12 495.42 498.94 493.77 495.42 0.0M
2024-07-11 489.82 494.84 484.54 489.82 0.0M
2024-07-10 478.07 475.90 475.90 475.90 0.0M
2024-07-09 479.97 479.92 478.83 478.83 0.0M
2024-07-08 487.05 487.03 487.03 487.03 0.0M
2024-07-05 475.54 485.40 485.40 485.40 0.0M
2024-07-03 476.55 477.85 476.55 477.85 0.0M
2024-07-02 480.27 477.95 477.71 477.71 0.0M
2024-07-01 489.61 483.00 483.00 483.00 0.0M
2024-06-28 494.01 494.01 490.25 490.25 0.0M
2024-06-27 489.03 489.65 489.65 489.65 0.0M
2024-06-26 490.53 490.54 489.52 489.52 0.0M
2024-06-25 491.49 492.47 488.81 489.79 0.0M
2024-06-24 491.23 496.00 496.00 496.00 0.0M
2024-06-21 497.71 496.71 494.70 496.71 0.0M
2024-06-20 498.54 498.54 496.03 496.03 0.0M
2024-06-18 501.88 502.13 501.88 502.09 0.0M
2024-06-17 500.16 499.37 497.58 497.98 0.0M
2024-06-14 506.61 506.50 502.19 502.19 0.0M
2024-06-13 510.38 505.30 500.66 500.77 0.0M
2024-06-12 514.52 519.08 516.86 519.08 0.0M
2024-06-11 507.00 504.91 502.52 503.73 0.0M
2024-06-10 492.58 507.87 492.57 507.87 0.0M
2024-06-07 494.16 497.00 496.12 497.00 0.0M
2024-06-06 494.68 501.47 491.38 501.47 0.0M
2024-06-05 500.00 500.00 497.73 497.73 0.0M
2024-06-04 492.43 489.09 489.09 489.09 0.0M
2024-06-03 496.57 495.05 489.37 490.68 0.0M
2024-05-31 495.00 502.37 492.28 494.71 0.0M
2024-05-30 500.69 499.37 496.87 499.37 0.0M
2024-05-29 499.28 505.69 505.12 505.69 0.0M
2024-05-28 511.19 511.19 502.81 502.81 0.0M
2024-05-24 517.05 518.76 515.58 518.76 0.0M
2024-05-23 522.49 520.14 512.27 520.14 0.0M
2024-05-22 520.93 521.35 517.89 517.89 0.0M
2024-05-21 524.69 528.88 525.69 525.69 0.0M
2024-05-20 540.92 532.15 532.15 532.15 0.0M
2024-05-17 541.68 542.19 540.91 542.19 0.0M
2024-05-16 542.12 544.25 539.56 541.00 0.0M
2024-05-15 530.80 542.55 534.99 542.55 0.0M
2024-05-14 505.76 511.01 511.01 511.01 0.0M
2024-05-13 514.87 511.21 504.94 504.94 0.0M
2024-05-10 503.01 506.15 501.87 506.15 0.0M
2024-05-09 489.13 497.56 489.13 497.56 0.0M
2024-05-08 477.56 481.83 481.83 481.83 0.0M