Ibstock PLC (IBST)

IBST
🏛️ イギリス →
135.80
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
2022-12-30 153.91 155.40 153.40 154.80 0.2M
2022-12-29 156.20 156.20 151.00 153.70 0.7M
2022-12-28 152.40 154.40 151.90 152.50 0.6M
2022-12-23 147.95 154.00 147.20 154.00 0.5M
2022-12-22 148.30 149.90 146.80 149.10 1.1M
2022-12-21 148.80 149.70 147.00 148.30 0.9M
2022-12-20 149.90 149.90 146.10 149.20 0.7M
2022-12-19 144.97 149.70 144.97 148.60 0.6M
2022-12-16 151.00 151.53 147.30 148.40 1.5M
2022-12-15 156.10 156.10 150.45 151.50 0.6M
2022-12-14 154.90 156.94 153.85 155.30 0.5M
2022-12-13 152.30 158.90 152.30 155.80 0.9M
2022-12-12 156.20 156.40 152.90 155.30 0.4M
2022-12-09 149.10 156.20 149.10 155.80 0.8M
2022-12-08 152.55 153.80 150.90 152.50 0.5M
2022-12-07 155.90 157.70 150.00 151.90 1.5M
2022-12-06 155.80 157.40 153.06 156.60 0.5M
2022-12-05 162.40 162.70 154.50 156.90 1.3M
2022-12-02 161.35 163.40 158.70 159.50 0.9M
2022-12-01 161.80 162.70 159.60 160.90 0.6M
2022-11-30 166.20 166.20 158.00 158.00 1.9M
2022-11-29 162.50 164.80 161.60 162.30 1.0M
2022-11-28 165.00 166.00 161.90 162.50 0.5M
2022-11-25 162.20 164.60 161.50 164.60 0.6M
2022-11-24 167.80 167.80 162.60 162.60 0.3M
2022-11-23 165.50 165.50 159.70 163.90 1.0M
2022-11-22 161.20 163.43 159.60 162.50 0.8M
2022-11-21 164.60 164.60 159.40 163.10 0.5M
2022-11-18 158.40 162.10 158.40 160.70 0.4M
2022-11-17 160.90 160.90 155.50 158.40 1.1M
2022-11-16 160.50 163.90 157.30 159.20 1.5M
2022-11-15 166.10 166.90 162.50 163.30 0.9M
2022-11-14 166.40 167.90 162.20 165.20 0.7M
2022-11-11 164.80 170.80 163.70 167.30 0.6M
2022-11-10 155.70 163.90 155.60 163.90 0.9M
2022-11-09 162.00 162.00 154.60 157.20 0.5M
2022-11-08 153.00 158.80 153.00 158.60 2.2M
2022-11-07 162.60 162.60 154.90 156.80 2.1M
2022-11-04 159.00 160.60 155.50 158.80 0.6M
2022-11-03 154.47 156.30 150.59 155.70 0.6M
2022-11-02 155.20 157.80 152.80 153.60 1.9M
2022-11-01 154.50 157.90 154.10 155.40 0.9M
2022-10-31 152.60 158.14 152.60 155.50 0.6M
2022-10-28 157.00 160.42 154.50 156.80 0.3M
2022-10-27 159.50 161.60 158.90 160.50 2.8M
2022-10-26 152.20 160.90 152.20 160.90 3.3M
2022-10-25 155.40 155.40 150.70 153.00 1.7M
2022-10-24 157.00 158.89 154.30 154.70 1.0M
2022-10-21 164.00 164.00 152.10 155.60 1.7M
2022-10-20 155.50 161.20 155.00 160.70 0.8M
2022-10-19 155.30 160.83 155.30 159.10 1.1M
2022-10-18 157.80 162.70 157.20 159.10 2.9M
2022-10-17 149.00 154.45 149.00 151.70 2.9M
2022-10-14 151.30 153.70 149.25 151.60 2.4M
2022-10-13 149.79 153.20 146.20 148.60 3.3M
2022-10-12 161.60 161.70 149.10 149.10 2.9M
2022-10-11 163.53 165.65 160.80 160.90 1.3M
2022-10-10 165.40 166.65 164.25 164.50 1.1M
2022-10-07 173.20 173.20 166.00 166.40 1.3M
2022-10-06 173.80 173.80 169.50 170.70 5.5M
2022-10-05 169.00 173.20 167.80 171.30 2.4M
2022-10-04 169.40 174.10 167.80 173.70 3.1M
2022-10-03 162.70 166.80 162.50 165.80 2.8M
2022-09-30 160.20 165.40 158.80 164.20 1.4M
2022-09-29 167.00 167.70 158.50 160.40 1.0M
2022-09-28 165.40 168.10 161.20 167.10 1.2M
2022-09-27 172.90 175.80 166.70 167.00 1.0M
2022-09-26 175.00 176.65 171.30 172.70 1.3M
2022-09-23 185.10 185.10 176.60 178.10 0.8M
2022-09-22 190.44 192.97 183.20 183.90 0.7M
2022-09-21 187.00 189.80 185.00 189.80 3.4M
2022-09-20 190.50 192.60 183.40 185.40 0.8M
2022-09-16 200.20 200.20 190.30 190.30 1.8M
2022-09-15 192.40 197.00 191.40 195.90 0.8M
2022-09-14 192.10 199.50 192.10 195.10 0.8M
2022-09-13 201.20 202.30 195.50 195.80 1.2M
2022-09-12 201.40 201.40 196.50 201.20 0.4M
2022-09-09 193.30 197.60 193.30 197.10 0.6M
2022-09-08 194.20 194.20 189.93 192.60 0.4M
2022-09-07 188.20 190.30 185.80 189.60 0.8M
2022-09-06 180.70 189.60 180.70 188.00 0.5M
2022-09-05 184.30 187.60 182.80 185.20 0.7M
2022-09-02 180.00 189.40 180.00 189.40 0.7M
2022-09-01 189.50 189.50 183.90 184.40 0.8M
2022-08-31 194.70 194.70 188.30 189.70 0.4M
2022-08-30 193.53 194.80 186.80 190.10 0.6M
2022-08-26 201.00 202.60 190.10 190.70 1.1M
2022-08-25 191.56 200.20 190.44 199.90 3.2M
2022-08-24 184.20 192.90 184.20 191.10 2.9M
2022-08-23 193.00 193.20 187.20 187.20 1.3M
2022-08-22 197.40 197.40 186.90 188.50 0.7M
2022-08-19 201.80 201.80 195.58 195.70 0.6M
2022-08-18 200.66 205.60 200.20 200.60 0.6M
2022-08-17 203.00 205.00 201.60 205.00 0.9M
2022-08-16 204.20 204.20 200.40 202.00 1.0M
2022-08-15 207.40 207.40 200.80 202.80 0.4M
2022-08-12 199.80 205.00 199.80 203.80 1.2M
2022-08-11 207.60 209.80 203.40 203.60 0.8M
2022-08-10 208.20 209.40 202.20 206.60 1.0M
2022-08-09 205.00 206.20 202.20 204.40 0.8M
2022-08-08 201.80 206.60 201.80 204.40 0.5M
2022-08-05 200.80 207.20 200.80 203.60 0.5M
2022-08-04 209.80 209.80 203.20 205.60 0.7M
2022-08-03 203.00 209.00 203.00 207.60 0.8M
2022-08-02 208.40 208.72 204.80 205.40 0.8M
2022-08-01 200.40 209.00 200.40 208.20 0.8M
2022-07-29 201.80 207.80 199.62 205.00 1.1M
2022-07-28 197.90 206.80 195.42 199.70 3.1M
2022-07-27 183.30 198.50 180.60 195.10 1.6M
2022-07-26 183.45 184.40 178.60 179.50 0.8M
2022-07-25 180.90 185.80 180.40 184.00 0.6M
2022-07-22 181.30 183.00 180.50 181.20 0.4M
2022-07-21 176.50 182.90 174.70 181.20 0.4M
2022-07-20 178.00 179.90 177.20 178.80 0.4M
2022-07-19 168.70 178.60 168.70 178.00 0.7M
2022-07-18 170.90 174.00 170.00 172.70 0.4M
2022-07-15 168.80 170.70 165.90 170.00 0.6M
2022-07-14 165.25 167.40 163.90 165.00 0.3M
2022-07-13 170.40 171.70 165.00 165.90 0.8M
2022-07-12 164.10 167.45 163.20 167.00 0.5M
2022-07-11 163.20 165.00 162.00 164.60 1.0M
2022-07-08 161.80 166.40 161.30 165.10 0.9M
2022-07-07 163.00 163.00 160.70 161.50 0.6M
2022-07-06 160.80 163.50 160.80 161.50 0.6M
2022-07-05 166.34 166.70 159.60 160.90 0.8M
2022-07-04 163.30 165.80 161.50 165.00 0.6M
2022-07-01 169.80 169.80 160.30 162.60 0.8M
2022-06-30 174.70 174.70 162.80 165.50 1.0M
2022-06-29 174.00 174.00 169.80 170.40 0.7M
2022-06-28 172.50 176.80 171.50 174.40 0.6M
2022-06-27 177.10 177.10 171.50 172.30 1.1M
2022-06-24 170.40 175.10 167.90 173.10 0.8M
2022-06-23 170.00 171.60 166.90 167.80 1.1M
2022-06-22 174.90 175.50 166.10 168.20 0.7M
2022-06-21 170.30 173.50 170.02 171.30 0.7M
2022-06-20 175.00 177.40 165.70 169.60 1.0M
2022-06-17 181.50 181.50 173.60 174.00 2.0M
2022-06-16 188.90 188.90 176.10 177.50 1.8M
2022-06-15 189.10 189.10 184.00 184.30 0.7M
2022-06-14 185.78 186.00 181.00 184.70 0.7M
2022-06-13 184.00 184.20 179.53 182.00 1.5M
2022-06-10 189.50 190.20 184.80 184.90 0.6M
2022-06-09 192.30 192.40 189.40 191.60 0.7M
2022-06-08 193.60 196.60 191.80 192.90 2.4M
2022-06-07 187.00 192.50 187.00 192.00 0.6M
2022-06-06 191.00 192.70 187.50 191.20 0.7M
2022-06-01 190.40 190.40 186.30 186.30 0.5M
2022-05-31 189.11 189.30 185.80 185.90 1.2M
2022-05-30 194.60 194.60 188.50 188.70 0.5M
2022-05-27 195.00 195.00 188.96 189.90 0.4M
2022-05-26 182.60 191.20 182.60 189.50 0.5M
2022-05-25 180.00 185.40 179.90 185.10 0.6M
2022-05-24 180.50 183.80 179.00 180.60 0.5M
2022-05-23 177.50 180.60 176.10 179.80 0.5M
2022-05-20 175.50 179.40 174.30 174.40 0.5M
2022-05-19 173.60 176.70 170.30 174.60 0.6M
2022-05-18 179.28 182.60 176.90 177.70 0.5M
2022-05-17 180.20 182.58 177.90 179.90 0.5M
2022-05-16 186.60 186.60 180.00 180.80 0.4M
2022-05-13 182.80 183.02 180.30 181.90 0.6M
2022-05-12 178.10 181.30 176.60 179.70 1.0M
2022-05-11 178.00 181.30 175.11 181.30 1.4M
2022-05-10 176.85 180.30 174.90 175.50 1.1M
2022-05-09 183.20 183.20 173.90 174.80 1.7M
2022-05-06 179.40 183.20 178.20 179.00 0.7M
2022-05-05 191.80 191.80 183.30 184.50 1.0M
2022-05-04 191.92 193.50 185.70 188.00 0.9M
2022-05-03 191.30 191.30 187.30 189.50 1.1M
2022-04-29 187.00 191.00 185.70 189.50 1.7M
2022-04-28 179.20 186.80 179.20 185.60 1.0M
2022-04-27 184.00 185.60 178.30 183.60 1.9M
2022-04-26 174.70 181.50 174.70 180.30 1.4M
2022-04-25 173.30 178.80 173.30 178.20 1.0M
2022-04-22 180.00 181.10 177.30 177.80 0.6M
2022-04-21 173.00 182.70 169.28 181.00 1.8M
2022-04-20 162.40 167.90 161.20 166.40 0.7M
2022-04-19 165.50 167.08 163.30 166.40 0.5M
2022-04-14 167.40 170.30 164.30 165.40 0.8M
2022-04-13 176.20 176.20 167.80 171.50 1.0M
2022-04-12 171.80 175.80 171.63 173.40 0.8M
2022-04-11 180.73 180.73 174.80 176.50 0.8M
2022-04-08 172.20 180.20 172.20 177.80 0.5M
2022-04-07 177.80 177.80 173.60 176.80 0.5M
2022-04-06 180.60 180.60 172.10 174.60 0.9M
2022-04-05 181.00 181.00 174.30 176.50 1.9M
2022-04-04 179.40 180.10 175.00 178.00 0.5M
2022-04-01 172.40 178.08 172.40 175.70 0.9M
2022-03-31 181.00 181.60 175.40 175.40 0.5M
2022-03-30 175.60 181.47 175.60 178.50 0.9M
2022-03-29 176.80 181.70 176.80 180.00 0.7M
2022-03-28 176.82 179.00 175.90 176.60 0.4M
2022-03-25 176.97 179.10 174.60 176.60 0.7M
2022-03-24 173.20 177.80 173.20 176.40 0.5M
2022-03-23 174.30 178.75 174.30 177.70 0.6M
2022-03-22 181.41 182.90 175.80 178.30 0.5M
2022-03-21 179.70 182.18 178.00 178.20 0.3M
2022-03-18 175.10 180.45 175.10 180.10 1.3M
2022-03-17 183.60 183.60 176.71 179.90 0.5M
2022-03-16 177.30 181.70 176.20 179.10 1.1M
2022-03-15 176.00 176.69 171.70 174.70 0.8M
2022-03-14 177.00 180.00 172.70 176.50 0.7M
2022-03-11 172.70 176.30 171.30 172.50 0.9M
2022-03-10 170.80 174.50 167.10 167.10 1.3M
2022-03-09 163.00 169.30 159.00 169.30 2.1M
2022-03-08 157.00 158.50 151.70 154.00 1.8M
2022-03-07 161.44 164.42 149.63 155.40 1.8M
2022-03-04 166.10 167.40 161.40 162.80 1.0M
2022-03-03 173.00 177.00 168.80 169.50 1.3M
2022-03-02 172.12 175.70 171.30 174.70 0.4M
2022-03-01 177.50 180.60 171.90 171.90 0.8M
2022-02-28 172.10 179.60 172.10 178.50 2.1M
2022-02-25 174.30 176.80 170.94 175.90 0.8M
2022-02-24 173.90 174.30 169.20 170.00 1.5M
2022-02-23 185.60 185.60 178.20 178.30 0.8M
2022-02-22 181.40 183.77 179.50 181.40 0.6M
2022-02-21 187.90 188.40 183.60 183.60 0.5M
2022-02-18 183.30 190.30 183.30 186.90 0.6M
2022-02-17 188.00 192.95 187.70 187.70 0.6M
2022-02-16 192.50 195.30 191.30 192.80 0.6M
2022-02-15 191.20 194.60 190.20 193.20 0.8M
2022-02-14 191.40 193.10 189.62 192.00 1.0M
2022-02-11 198.30 198.30 194.22 194.80 0.5M
2022-02-10 196.90 200.20 195.40 198.30 0.4M
2022-02-09 192.90 198.50 192.90 197.00 0.9M
2022-02-08 192.77 195.00 190.80 192.50 0.4M
2022-02-07 192.10 196.70 192.10 192.80 0.9M
2022-02-04 198.96 200.60 195.20 195.20 0.7M
2022-02-03 200.79 202.40 198.10 198.20 1.0M
2022-02-02 196.87 205.40 196.87 201.00 0.9M
2022-02-01 201.40 201.40 196.90 198.20 0.5M
2022-01-31 192.10 198.50 192.10 197.20 0.8M
2022-01-28 191.50 197.40 191.10 196.10 1.2M
2022-01-27 192.70 197.80 192.00 196.40 0.5M
2022-01-26 189.00 198.10 189.00 196.80 1.1M
2022-01-25 197.70 197.86 189.10 191.40 1.1M
2022-01-24 203.00 205.08 193.70 195.30 1.1M
2022-01-21 205.34 205.34 200.40 203.00 0.5M
2022-01-20 203.00 211.40 202.20 206.20 0.9M
2022-01-19 196.30 203.40 196.30 202.20 0.5M
2022-01-18 199.30 204.20 199.30 202.20 2.1M
2022-01-17 197.30 205.00 197.30 204.20 0.4M
2022-01-14 203.60 205.63 201.00 202.00 0.4M
2022-01-13 204.80 207.80 203.02 205.40 0.4M
2022-01-12 202.60 210.20 198.60 206.00 1.2M
2022-01-11 204.20 204.20 197.50 198.00 1.7M
2022-01-10 191.00 201.40 191.00 199.30 1.4M
2022-01-07 196.90 197.20 192.99 196.20 1.1M
2022-01-06 198.60 201.20 195.60 197.10 0.9M
2022-01-05 208.60 208.60 200.62 201.40 0.4M
2022-01-04 205.60 207.80 203.42 204.20 0.8M