ICG Longbow Senior Secured UK Property Debt Investments Ltd (LBOW)

LBOW
🏛️ イギリス →
15.55
最終更新: 2025-10-06
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 39.45 39.45 39.09 38.35 0.0M
2022-12-29 37.62 37.62 37.26 38.17 0.0M
2022-12-28 37.05 38.35 37.05 37.62 0.1M
2022-12-23 39.09 39.09 36.89 38.17 0.0M
2022-12-22 37.46 39.45 37.26 38.35 0.0M
2022-12-21 37.83 37.86 36.89 37.81 0.0M
2022-12-20 38.44 39.45 38.43 38.35 0.0M
2022-12-19 40.18 40.18 37.26 38.72 0.0M
2022-12-16 39.82 39.82 37.62 38.54 0.0M
2022-12-15 37.62 39.45 37.62 38.72 0.0M
2022-12-14 38.56 40.55 38.54 39.63 0.0M
2022-12-13 39.69 39.82 38.72 39.45 0.0M
2022-12-12 39.29 40.18 38.84 39.45 0.0M
2022-12-09 38.72 39.45 38.72 39.09 0.0M
2022-12-08 38.64 39.29 38.35 39.45 0.0M
2022-12-07 38.72 40.18 38.35 38.90 0.1M
2022-12-06 39.09 39.09 39.09 39.45 0.0M
2022-12-05 40.91 40.91 37.99 38.72 0.1M
2022-12-02 40.06 40.06 38.72 40.00 0.1M
2022-12-01 39.45 39.64 38.35 39.82 4.0M
2022-11-30 40.91 40.91 40.91 39.45 0.0M
2022-11-29 41.28 41.28 41.28 39.63 0.0M
2022-11-28 38.62 39.91 38.60 39.82 0.0M
2022-11-25 38.66 38.66 38.66 39.63 0.0M
2022-11-24 39.45 41.28 39.45 40.36 0.1M
2022-11-23 40.91 40.91 39.45 40.36 0.0M
2022-11-22 39.45 39.95 39.09 40.36 0.1M
2022-11-21 40.66 40.91 38.72 39.45 0.2M
2022-11-18 39.45 39.45 38.72 40.00 0.1M
2022-11-17 40.55 40.55 40.55 40.36 0.0M
2022-11-16 40.91 40.91 38.56 40.00 0.1M
2022-11-15 40.18 41.28 39.45 40.36 1.2M
2022-11-14 39.45 41.28 39.45 40.18 0.2M
2022-11-11 39.45 39.62 38.28 39.27 0.1M
2022-11-10 39.82 40.91 37.99 37.99 0.0M
2022-11-09 39.82 40.91 39.82 40.55 0.0M
2022-11-08 40.18 41.28 38.72 40.00 0.0M
2022-11-07 39.94 40.25 38.35 40.00 0.6M
2022-11-04 40.18 40.55 38.50 40.00 1.4M
2022-11-03 39.69 40.18 39.45 39.45 0.1M
2022-11-02 39.22 39.82 39.09 40.36 0.0M
2022-11-01 40.29 41.28 37.99 39.82 0.0M
2022-10-31 41.28 41.64 37.99 39.82 0.0M
2022-10-28 40.18 40.91 40.18 39.82 0.0M
2022-10-27 40.33 41.28 38.14 39.82 0.1M
2022-10-26 38.72 40.20 38.72 39.63 0.0M
2022-10-25 40.91 40.91 38.72 39.82 0.0M
2022-10-24 38.14 41.28 38.14 40.00 0.0M
2022-10-21 54.00 54.00 54.00 39.45 0.0M
2022-10-20 39.24 39.24 38.72 40.00 0.0M
2022-10-19 38.58 38.72 38.37 38.72 0.1M
2022-10-18 38.11 39.09 37.99 38.72 0.0M
2022-10-17 38.04 39.09 38.04 38.54 0.0M
2022-10-14 37.99 38.51 37.99 38.35 0.1M
2022-10-13 38.19 38.72 38.19 38.35 0.0M
2022-10-12 38.55 38.55 38.55 38.90 0.0M
2022-10-11 38.32 38.58 38.09 38.54 0.0M
2022-10-10 39.28 39.45 38.35 38.35 0.0M
2022-10-07 40.91 40.91 38.97 38.72 0.0M
2022-10-06 39.52 40.06 38.97 38.72 0.2M
2022-10-05 40.55 40.55 38.72 38.72 0.3M
2022-10-04 41.48 42.01 39.89 40.00 0.0M
2022-10-03 41.51 41.64 39.56 40.55 0.4M
2022-09-30 41.64 41.64 38.72 38.72 0.8M
2022-09-29 42.20 42.20 41.28 41.46 0.0M
2022-09-28 42.74 42.74 40.18 41.28 0.4M
2022-09-27 42.48 43.10 41.64 42.01 0.1M
2022-09-26 42.48 43.47 42.37 42.37 0.0M
2022-09-23 42.63 44.37 41.28 43.47 0.1M
2022-09-22 44.93 44.93 44.93 44.02 0.0M
2022-09-21 42.74 44.73 42.74 43.83 0.0M
2022-09-20 43.10 44.20 42.74 43.47 0.0M
2022-09-16 42.74 43.74 42.37 43.65 0.1M
2022-09-15 44.56 44.56 44.56 43.65 0.0M
2022-09-14 42.92 44.10 42.92 43.65 0.0M
2022-09-13 43.21 43.47 42.74 43.10 0.1M
2022-09-12 42.90 42.92 42.74 43.65 0.0M
2022-09-09 42.74 44.56 42.37 43.47 0.1M
2022-09-08 43.29 45.30 43.29 44.02 0.0M
2022-09-07 44.73 44.73 42.74 43.29 0.1M
2022-09-06 44.16 44.43 43.10 43.47 0.0M
2022-09-05 44.40 44.40 42.92 43.47 0.0M
2022-09-02 43.61 44.93 42.74 43.10 0.0M
2022-09-01 44.73 44.93 42.74 44.38 0.0M
2022-08-31 42.52 43.83 42.52 43.10 0.0M
2022-08-30 43.47 43.56 42.85 43.10 0.0M
2022-08-26 42.48 43.19 42.48 42.92 0.0M
2022-08-25 43.37 43.37 42.45 42.74 0.0M
2022-08-24 42.92 42.92 42.92 42.92 0.0M
2022-08-23 43.37 43.37 42.74 42.92 0.0M
2022-08-22 42.65 43.47 42.65 43.29 0.1M
2022-08-19 43.38 43.47 43.10 43.29 0.1M
2022-08-18 43.43 44.81 43.10 43.47 0.1M
2022-08-17 43.83 43.83 42.74 43.47 0.1M
2022-08-16 43.83 43.83 43.10 43.29 0.0M
2022-08-15 43.83 43.83 42.01 43.10 0.0M
2022-08-12 42.74 44.93 42.74 43.47 0.1M
2022-08-11 43.02 43.10 43.02 42.74 0.0M
2022-08-10 42.33 43.10 42.33 42.92 1.3M
2022-08-09 41.88 43.18 41.88 42.37 0.1M
2022-08-08 42.01 42.01 41.64 41.83 0.1M
2022-08-05 42.01 42.01 41.28 41.83 0.1M
2022-08-04 41.59 41.89 41.28 41.83 1.6M
2022-08-03 41.34 42.01 41.34 41.64 0.5M
2022-08-02 41.77 42.74 41.28 41.83 0.1M
2022-08-01 40.91 42.74 40.91 42.19 0.0M
2022-07-29 41.19 42.01 40.91 42.01 2.1M
2022-07-28 42.01 42.01 41.28 41.64 0.6M
2022-07-27 42.74 42.74 41.64 42.01 0.1M
2022-07-26 40.74 42.01 40.55 41.64 0.0M
2022-07-25 42.08 42.37 40.91 40.91 0.1M
2022-07-22 42.01 42.01 41.28 41.28 0.0M
2022-07-21 40.55 42.01 40.55 41.64 0.1M
2022-07-20 42.74 42.74 40.18 40.91 0.2M
2022-07-19 41.64 43.10 41.64 42.56 0.3M
2022-07-18 42.74 42.74 42.01 42.19 0.3M
2022-07-15 42.37 42.74 42.37 42.56 0.0M
2022-07-14 42.01 43.10 42.01 42.74 0.0M
2022-07-13 42.01 43.60 42.01 42.01 0.0M
2022-07-12 42.01 42.74 41.64 42.01 0.1M
2022-07-11 42.35 43.47 42.01 42.01 0.1M
2022-07-08 42.73 42.74 42.01 42.37 0.0M
2022-07-07 42.99 43.10 42.01 42.92 0.7M
2022-07-06 43.66 43.66 42.37 42.74 0.0M
2022-07-05 42.74 44.20 42.74 43.47 0.1M
2022-07-04 43.47 43.47 42.74 44.02 0.0M
2022-07-01 43.10 44.56 43.10 43.10 0.1M
2022-06-30 42.74 44.56 42.74 43.10 0.1M
2022-06-29 43.29 44.31 43.29 44.02 0.0M
2022-06-28 43.47 45.66 43.47 43.47 0.0M
2022-06-27 43.83 44.56 43.47 43.83 0.8M
2022-06-24 42.74 43.83 42.74 43.83 0.4M
2022-06-23 43.47 44.56 43.47 43.47 1.3M
2022-06-22 43.47 45.66 42.74 43.83 0.6M
2022-06-21 43.71 45.30 43.47 43.47 0.4M
2022-06-20 43.47 45.30 43.47 45.30 0.1M
2022-06-17 43.83 45.30 43.47 43.47 4.2M
2022-06-16 45.66 45.66 43.10 43.83 0.3M
2022-06-15 43.34 44.93 43.34 43.83 0.5M
2022-06-14 44.49 45.30 43.10 43.47 0.5M
2022-06-13 43.67 45.30 43.67 44.56 0.2M
2022-06-10 44.54 44.56 43.59 43.83 0.1M
2022-06-09 44.56 45.66 43.47 43.47 0.3M
2022-06-08 45.30 45.30 43.47 43.47 0.2M
2022-06-07 45.27 45.27 43.10 43.10 0.7M
2022-06-06 44.56 44.56 42.74 43.10 0.1M
2022-06-01 45.65 45.66 43.83 43.83 0.1M
2022-05-31 44.39 45.95 43.83 43.83 0.1M
2022-05-30 44.49 46.76 43.79 45.11 0.0M
2022-05-27 43.51 46.39 43.51 45.11 0.0M
2022-05-26 47.85 50.04 43.47 46.76 0.1M
2022-05-25 45.36 46.72 44.01 46.39 0.1M
2022-05-24 44.05 46.06 44.05 45.06 0.2M
2022-05-23 46.06 46.06 43.05 45.72 0.2M
2022-05-20 43.39 45.72 43.05 44.39 0.1M
2022-05-19 43.72 45.32 43.72 44.72 0.3M
2022-05-18 44.06 44.72 43.72 43.72 0.6M
2022-05-17 46.06 46.06 43.72 44.39 0.2M
2022-05-16 45.39 45.39 43.39 44.05 0.0M
2022-05-13 43.98 44.05 43.39 43.72 0.2M
2022-05-12 45.24 45.24 43.39 43.72 0.0M
2022-05-11 44.82 44.83 43.72 43.72 0.0M
2022-05-10 44.39 44.39 44.39 44.05 0.0M
2022-05-09 44.05 46.06 43.39 46.06 0.1M
2022-05-06 44.05 45.06 44.05 44.05 0.1M
2022-05-05 44.05 45.39 44.05 44.72 0.0M
2022-05-04 44.86 45.72 44.05 45.06 0.1M
2022-05-03 44.05 45.39 43.72 44.05 0.4M
2022-04-29 44.39 45.72 44.05 44.89 0.1M
2022-04-28 46.06 46.06 43.32 44.39 0.3M
2022-04-27 43.45 44.39 43.45 44.72 0.3M
2022-04-26 67.50 69.50 65.00 66.75 0.1M
2022-04-25 43.05 44.39 43.05 43.05 0.0M
2022-04-22 43.05 46.06 42.72 44.89 0.1M
2022-04-21 43.39 45.72 43.39 43.39 0.0M
2022-04-20 44.05 44.72 42.72 43.72 0.0M
2022-04-19 43.39 45.39 43.39 45.39 0.0M
2022-04-14 65.90 69.50 65.00 68.00 0.1M
2022-04-13 67.50 67.50 65.00 66.50 0.0M
2022-04-12 43.59 46.06 43.39 44.89 0.0M
2022-04-11 43.39 45.72 43.39 43.39 0.0M
2022-04-08 43.05 45.06 43.05 43.39 0.1M
2022-04-07 65.50 69.00 64.00 64.50 0.1M
2022-04-06 64.50 69.50 64.50 66.75 0.0M
2022-04-05 64.00 69.00 64.00 65.75 0.1M
2022-04-04 69.50 69.50 66.10 66.50 0.0M
2022-04-01 69.50 69.50 64.00 64.00 0.1M
2022-03-31 65.39 67.60 65.00 66.30 0.1M
2022-03-30 66.80 67.20 65.20 65.10 0.2M
2022-03-29 69.03 70.00 65.20 67.90 0.1M
2022-03-28 65.01 70.20 65.01 67.80 0.1M
2022-03-25 66.14 67.40 65.00 65.90 0.1M
2022-03-24 66.03 68.00 64.55 66.00 0.0M
2022-03-23 64.80 70.20 64.20 64.20 0.3M
2022-03-22 65.03 70.20 65.03 67.50 0.0M
2022-03-21 65.20 68.12 65.00 67.70 0.1M
2022-03-18 67.20 70.40 64.41 67.60 0.1M
2022-03-17 64.00 70.40 64.00 67.60 0.5M
2022-03-16 65.00 69.60 65.00 66.90 0.1M
2022-03-15 65.00 70.40 65.00 67.80 0.0M
2022-03-14 66.40 69.60 64.20 67.50 0.4M
2022-03-11 65.40 70.40 64.20 66.40 0.4M
2022-03-10 66.20 70.40 64.80 68.00 0.1M
2022-03-09 70.60 70.60 66.00 67.50 0.1M
2022-03-08 68.80 70.60 67.00 68.80 0.1M
2022-03-07 66.01 71.40 65.00 68.70 0.2M
2022-03-04 68.63 72.40 66.60 67.00 0.1M
2022-03-03 69.99 70.60 68.80 70.50 0.1M
2022-03-02 69.00 72.00 69.00 72.00 0.0M
2022-03-01 69.00 71.60 68.21 70.30 0.0M
2022-02-28 68.00 71.80 68.00 68.70 0.1M
2022-02-25 69.00 72.00 69.00 72.00 0.0M
2022-02-24 67.01 72.40 67.00 68.60 0.0M
2022-02-23 69.00 71.60 69.00 70.70 0.0M
2022-02-22 69.40 71.00 68.21 71.00 0.0M
2022-02-21 69.99 72.00 68.21 70.80 0.1M
2022-02-18 69.80 73.40 68.00 70.00 0.0M
2022-02-17 68.41 72.00 68.20 70.10 0.0M
2022-02-16 70.00 70.00 68.20 69.10 0.0M
2022-02-15 71.37 72.00 68.21 70.10 0.0M
2022-02-14 68.00 71.80 68.00 71.00 0.1M
2022-02-11 72.80 72.80 68.81 72.40 0.0M
2022-02-10 69.00 71.60 68.40 70.10 0.2M
2022-02-09 69.40 71.40 69.40 71.40 0.1M
2022-02-08 70.49 71.80 69.00 71.10 0.1M
2022-02-07 72.00 72.00 69.60 70.40 0.0M
2022-02-04 71.43 72.60 70.14 71.40 0.0M
2022-02-03 69.25 71.80 69.25 71.00 0.0M
2022-02-02 72.60 72.60 69.81 71.30 0.1M
2022-02-01 70.60 72.80 70.00 70.00 0.0M
2022-01-31 71.40 72.80 68.20 71.40 0.0M
2022-01-28 68.00 72.80 68.00 68.00 0.0M
2022-01-27 71.80 72.60 67.80 69.00 0.1M
2022-01-26 72.49 72.80 69.70 72.80 0.1M
2022-01-25 72.60 72.60 68.60 69.60 0.0M
2022-01-24 68.69 71.20 68.60 69.60 0.3M
2022-01-21 70.75 70.75 68.60 70.20 0.0M
2022-01-20 68.40 71.16 67.92 70.80 0.2M
2022-01-19 69.75 72.40 68.00 68.00 0.2M
2022-01-18 69.59 70.00 68.00 68.40 0.1M
2022-01-17 69.60 69.60 68.34 69.10 0.0M
2022-01-14 69.51 70.00 68.00 68.00 0.1M
2022-01-13 64.55 72.00 64.55 69.00 0.3M
2022-01-12 68.32 68.73 67.24 68.40 0.1M
2022-01-11 67.90 67.90 67.90 67.90 0.0M
2022-01-10 68.32 68.73 67.47 67.57 0.0M
2022-01-07 66.47 68.57 66.47 67.90 0.1M
2022-01-06 66.79 68.73 66.79 67.74 0.0M
2022-01-05 68.43 68.73 67.57 68.23 0.1M
2022-01-04 66.79 68.62 66.57 67.99 0.1M