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

LBOW
🏛️ イギリス →
15.55
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
2023-12-29 20.35 20.35 20.35 20.35 0.0M
2023-12-28 21.30 21.30 19.50 20.35 0.2M
2023-12-27 19.85 20.90 19.80 20.80 0.1M
2023-12-22 21.90 21.90 21.30 21.30 0.0M
2023-12-21 20.20 21.17 20.20 20.85 0.2M
2023-12-20 20.20 20.90 20.20 20.90 0.0M
2023-12-19 20.20 20.90 20.20 20.85 0.0M
2023-12-18 20.30 21.14 20.20 20.75 0.0M
2023-12-15 20.00 21.20 19.90 20.85 0.1M
2023-12-14 20.18 20.81 20.18 20.20 0.2M
2023-12-13 20.18 20.62 20.00 20.00 0.3M
2023-12-12 20.50 21.18 20.00 20.85 0.1M
2023-12-11 20.94 21.14 20.30 21.00 0.1M
2023-12-08 22.10 22.10 21.00 21.30 0.0M
2023-12-07 20.60 21.99 20.60 21.75 0.6M
2023-12-06 21.18 21.59 20.72 21.75 0.0M
2023-12-05 21.88 21.88 20.87 21.50 0.0M
2023-12-04 20.44 22.90 20.44 21.75 0.0M
2023-12-01 21.10 22.16 20.70 21.70 0.0M
2023-11-30 21.10 21.40 21.10 22.15 0.0M
2023-11-29 22.00 22.00 21.40 22.15 0.0M
2023-11-28 21.40 21.61 21.20 22.35 0.4M
2023-11-27 23.30 23.30 21.20 22.25 0.0M
2023-11-24 23.30 23.30 23.30 22.25 0.0M
2023-11-23 21.20 21.75 21.20 22.25 0.1M
2023-11-22 21.61 23.30 21.61 22.25 0.0M
2023-11-21 23.30 23.30 21.20 22.35 0.2M
2023-11-20 21.40 22.69 21.40 22.35 0.0M
2023-11-17 23.60 23.60 23.60 22.35 0.0M
2023-11-16 21.10 23.20 21.10 22.60 0.1M
2023-11-15 23.04 23.04 22.20 22.55 0.1M
2023-11-14 21.51 21.51 21.51 22.60 0.0M
2023-11-13 22.70 22.70 21.98 22.50 0.0M
2023-11-10 21.00 22.83 21.00 22.40 0.1M
2023-11-09 22.25 22.25 22.25 22.25 0.0M
2023-11-08 21.95 23.50 21.20 22.40 0.1M
2023-11-07 21.83 21.83 21.00 22.35 0.0M
2023-11-06 21.47 23.60 21.20 22.30 0.0M
2023-11-03 22.44 22.44 20.80 22.10 0.2M
2023-11-02 23.60 23.60 21.20 21.20 0.5M
2023-11-01 22.14 22.14 21.20 22.25 0.0M
2023-10-31 21.88 23.90 21.88 22.85 0.0M
2023-10-30 21.77 23.20 21.77 22.50 0.0M
2023-10-27 21.77 23.20 21.77 22.60 0.0M
2023-10-26 23.06 23.06 22.26 22.60 0.0M
2023-10-25 22.27 23.20 22.00 22.50 0.0M
2023-10-24 23.00 23.00 22.00 22.00 0.1M
2023-10-23 22.14 23.20 22.00 22.00 0.2M
2023-10-20 23.90 23.90 22.80 23.35 0.0M
2023-10-19 23.90 23.90 22.00 23.05 0.0M
2023-10-18 22.35 22.35 22.00 23.05 0.1M
2023-10-17 22.51 24.18 22.51 23.20 0.0M
2023-10-16 22.44 24.20 22.10 22.20 0.0M
2023-10-13 24.20 24.20 22.00 23.10 0.1M
2023-10-12 22.81 22.81 22.81 23.25 0.0M
2023-10-11 22.58 23.43 22.58 23.00 0.0M
2023-10-10 23.40 23.40 22.23 22.75 0.1M
2023-10-09 22.90 23.10 21.50 22.60 0.0M
2023-10-06 22.26 22.26 22.26 22.30 0.1M
2023-10-05 21.70 22.80 21.40 22.30 0.1M
2023-10-04 21.68 22.74 21.68 22.20 0.0M
2023-10-03 25.23 26.90 20.00 22.50 0.4M
2023-10-02 26.90 26.90 26.89 26.20 0.0M
2023-09-29 26.30 26.30 26.30 26.95 0.0M
2023-09-28 26.30 27.33 25.98 27.45 0.1M
2023-09-27 28.29 28.29 26.80 26.90 0.0M
2023-09-26 27.80 27.80 26.80 27.25 0.1M
2023-09-25 28.90 28.90 28.00 28.10 0.1M
2023-09-22 29.70 29.70 28.94 29.10 0.4M
2023-09-21 28.32 28.32 28.32 29.00 0.0M
2023-09-20 29.70 29.70 28.02 29.05 0.0M
2023-09-19 27.80 29.70 27.80 28.95 0.0M
2023-09-18 27.30 28.28 27.30 27.80 0.0M
2023-09-15 28.19 29.70 27.30 28.85 0.5M
2023-09-14 29.54 30.20 28.16 28.95 0.3M
2023-09-13 29.00 29.67 28.59 29.35 0.1M
2023-09-12 29.23 29.23 29.00 29.95 0.0M
2023-09-11 29.76 29.76 29.40 30.05 0.1M
2023-09-08 29.00 30.40 29.00 29.00 0.1M
2023-09-07 29.00 30.90 29.00 30.25 0.0M
2023-09-06 29.30 30.10 28.50 29.80 0.0M
2023-09-05 32.00 32.00 29.81 29.70 0.0M
2023-09-04 31.90 31.90 29.30 30.80 0.0M
2023-09-01 31.10 31.10 29.80 30.50 0.0M
2023-08-31 31.15 31.60 30.60 31.15 0.0M
2023-08-30 30.60 30.84 30.60 31.35 0.0M
2023-08-29 30.90 30.90 30.32 30.65 0.1M
2023-08-25 31.41 31.41 30.50 31.40 0.0M
2023-08-24 30.40 30.62 30.40 30.60 0.0M
2023-08-23 30.90 31.28 30.80 31.05 0.0M
2023-08-22 32.13 32.20 30.50 31.55 0.1M
2023-08-21 32.18 32.20 30.65 31.55 0.3M
2023-08-18 31.40 31.40 30.22 30.70 0.0M
2023-08-17 33.57 35.90 30.50 30.50 0.2M
2023-08-16 33.08 33.08 31.74 32.35 0.2M
2023-08-15 32.45 33.37 31.33 31.33 0.2M
2023-08-14 32.53 33.37 31.74 31.74 0.3M
2023-08-11 30.03 31.74 28.48 31.78 0.3M
2023-08-10 28.93 28.93 28.93 28.93 0.0M
2023-08-09 28.13 30.28 27.67 28.97 0.8M
2023-08-08 28.45 30.19 28.08 28.89 0.2M
2023-08-07 28.11 29.62 28.11 28.81 0.0M
2023-08-04 35.80 35.80 35.80 29.14 0.0M
2023-08-03 30.19 30.19 28.18 29.01 0.1M
2023-08-02 29.88 29.88 28.11 28.89 0.0M
2023-08-01 27.67 30.28 27.67 29.30 0.0M
2023-07-31 28.48 29.30 28.48 29.34 0.1M
2023-07-28 28.48 28.49 28.48 29.34 0.0M
2023-07-27 29.98 29.98 29.98 29.34 0.0M
2023-07-26 28.57 29.71 28.48 29.10 0.0M
2023-07-25 28.61 28.61 28.16 29.34 1.4M
2023-07-24 30.19 30.19 28.81 29.30 0.0M
2023-07-21 30.19 30.19 28.18 28.89 0.0M
2023-07-20 30.19 30.19 28.08 28.08 0.0M
2023-07-19 29.47 29.47 28.69 28.85 0.0M
2023-07-18 29.03 30.19 28.97 29.54 0.0M
2023-07-17 29.03 29.03 29.03 29.58 0.0M
2023-07-14 28.97 30.19 28.97 29.71 0.0M
2023-07-13 28.86 29.95 28.86 29.05 0.0M
2023-07-12 30.19 30.19 28.97 29.50 0.0M
2023-07-11 28.24 29.14 28.24 29.50 0.0M
2023-07-10 28.33 29.82 28.24 29.14 0.0M
2023-07-07 28.24 28.24 28.24 29.14 0.0M
2023-07-06 28.24 30.03 28.24 29.14 0.0M
2023-07-05 28.85 29.53 28.24 28.24 0.0M
2023-07-04 28.48 28.48 28.48 28.53 0.0M
2023-07-03 28.48 29.62 28.16 28.48 0.2M
2023-06-30 29.62 29.62 28.53 28.93 0.0M
2023-06-29 28.16 29.23 28.16 28.77 0.0M
2023-06-28 28.16 28.16 28.16 29.01 0.0M
2023-06-27 27.43 28.73 27.43 28.16 0.0M
2023-06-26 28.16 29.71 28.16 28.81 0.0M
2023-06-23 28.48 29.13 28.48 28.85 0.0M
2023-06-22 29.54 29.54 28.08 29.10 0.3M
2023-06-21 28.65 29.22 28.65 29.30 0.0M
2023-06-20 28.96 28.96 27.67 28.40 0.0M
2023-06-19 27.67 28.73 27.67 28.40 0.0M
2023-06-16 28.08 28.73 27.67 28.73 0.0M
2023-06-15 27.43 28.57 27.43 28.12 0.1M
2023-06-14 26.98 28.57 26.98 27.92 0.3M
2023-06-13 26.86 28.15 26.86 27.71 0.1M
2023-06-12 27.08 27.08 26.94 27.67 0.1M
2023-06-09 26.94 28.40 26.78 27.75 0.2M
2023-06-08 28.46 28.48 27.26 27.59 0.2M
2023-06-07 28.32 30.84 28.32 28.61 0.4M
2023-06-06 30.93 30.93 28.81 29.34 0.3M
2023-06-05 29.44 29.99 28.89 29.54 0.1M
2023-06-02 30.93 30.93 30.08 30.15 0.0M
2023-06-01 28.89 29.81 28.89 29.99 0.0M
2023-05-31 29.38 30.08 29.30 29.30 0.0M
2023-05-30 29.38 29.70 28.89 29.79 0.2M
2023-05-26 29.06 30.68 28.89 29.34 0.1M
2023-05-25 29.62 29.62 29.62 29.58 0.0M
2023-05-24 28.50 30.03 28.50 29.58 0.2M
2023-05-23 30.84 30.87 29.66 29.79 0.1M
2023-05-22 31.20 31.41 28.89 29.42 0.5M
2023-05-19 29.71 29.71 28.89 30.15 0.0M
2023-05-18 29.40 30.38 29.30 29.87 0.1M
2023-05-17 29.97 31.41 29.71 30.36 0.0M
2023-05-16 30.52 30.73 29.71 30.28 0.0M
2023-05-15 30.52 30.52 29.71 30.28 0.0M
2023-05-12 31.44 32.30 27.60 30.28 0.3M
2023-05-11 32.84 34.10 32.55 33.33 0.0M
2023-05-10 32.23 33.80 32.23 33.33 0.0M
2023-05-09 33.04 33.94 32.55 33.04 0.7M
2023-05-05 34.10 34.10 34.10 32.68 0.0M
2023-05-04 32.55 34.10 32.55 32.92 0.0M
2023-05-03 34.10 34.10 32.63 33.33 0.0M
2023-05-02 32.84 33.29 32.84 33.33 0.0M
2023-04-28 32.84 33.81 32.84 33.33 0.0M
2023-04-27 32.57 32.57 32.55 32.55 0.0M
2023-04-26 32.80 33.29 32.55 32.55 0.0M
2023-04-25 34.10 34.10 32.55 33.12 0.1M
2023-04-24 31.90 33.94 31.90 32.96 0.0M
2023-04-21 34.10 34.10 31.74 33.08 0.0M
2023-04-20 34.10 34.10 31.74 32.92 0.0M
2023-04-19 32.80 32.80 32.55 32.55 0.0M
2023-04-18 34.67 34.67 32.56 33.65 0.0M
2023-04-17 34.67 34.67 32.09 33.61 0.0M
2023-04-14 32.82 34.75 32.23 33.57 0.0M
2023-04-13 34.75 34.75 32.56 33.65 0.1M
2023-04-12 34.75 34.75 32.82 33.65 0.0M
2023-04-11 34.91 34.91 31.74 31.74 0.1M
2023-04-06 34.18 34.91 32.34 33.61 0.1M
2023-04-05 32.29 33.52 32.20 32.92 0.1M
2023-04-04 31.90 33.27 31.90 32.59 0.0M
2023-04-03 31.85 35.00 31.85 33.00 0.2M
2023-03-31 32.85 34.83 32.55 33.69 0.0M
2023-03-30 35.65 35.65 33.08 33.29 0.0M
2023-03-29 35.65 35.65 33.37 34.51 0.1M
2023-03-28 33.80 33.80 33.37 33.77 0.0M
2023-03-27 34.18 37.11 34.02 34.26 0.1M
2023-03-24 36.01 36.30 34.18 35.24 0.0M
2023-03-23 37.11 37.11 35.00 35.00 0.0M
2023-03-22 35.84 36.41 35.00 36.05 0.0M
2023-03-21 38.58 38.58 35.97 37.11 0.0M
2023-03-20 35.97 38.41 35.81 37.36 0.1M
2023-03-17 35.81 37.11 35.81 37.11 0.1M
2023-03-16 36.46 36.54 35.97 37.03 0.0M
2023-03-15 38.74 38.74 36.46 36.87 0.1M
2023-03-14 37.60 37.60 37.27 37.44 0.0M
2023-03-13 37.94 38.22 37.27 37.84 0.0M
2023-03-10 37.60 38.41 37.44 37.93 0.0M
2023-03-09 38.98 38.98 38.98 38.49 0.0M
2023-03-08 37.88 38.12 37.44 37.93 0.0M
2023-03-07 37.44 39.08 37.44 38.41 0.0M
2023-03-06 39.23 39.39 37.76 38.41 0.0M
2023-03-03 39.23 39.23 37.44 38.41 0.0M
2023-03-02 39.23 39.88 37.11 38.33 0.1M
2023-03-01 38.09 40.04 37.80 38.90 0.0M
2023-02-28 39.23 39.88 37.76 38.98 0.0M
2023-02-27 38.10 39.88 37.60 38.33 0.1M
2023-02-24 38.09 40.04 37.44 38.33 0.7M
2023-02-23 39.75 40.04 37.11 38.66 0.0M
2023-02-22 40.04 40.04 37.27 38.58 0.0M
2023-02-21 39.06 39.72 37.76 38.82 0.1M
2023-02-20 39.81 39.81 38.09 38.90 0.1M
2023-02-17 38.39 39.72 38.39 38.82 0.0M
2023-02-16 39.81 39.88 38.85 38.90 0.0M
2023-02-15 39.39 39.88 37.76 38.82 0.3M
2023-02-14 37.76 39.72 37.76 38.82 0.1M
2023-02-13 36.79 39.36 36.79 38.49 0.1M
2023-02-10 39.61 39.72 37.67 38.58 0.0M
2023-02-09 36.79 38.58 36.79 38.74 0.0M
2023-02-08 39.32 39.32 37.98 38.49 0.0M
2023-02-07 38.00 38.04 37.76 38.82 0.0M
2023-02-06 37.27 39.33 37.27 38.66 0.0M
2023-02-03 39.63 39.72 37.93 39.06 0.0M
2023-02-02 39.06 40.69 37.27 37.27 0.1M
2023-02-01 37.99 39.81 37.99 39.27 0.6M
2023-01-31 38.34 38.72 37.62 38.17 0.1M
2023-01-30 38.35 38.72 37.12 37.99 0.1M
2023-01-27 37.62 38.72 36.53 36.53 0.2M
2023-01-26 35.05 37.99 35.05 37.26 0.2M
2023-01-25 35.83 35.88 35.40 35.87 0.0M
2023-01-24 35.71 36.38 35.31 35.72 0.0M
2023-01-23 34.78 36.09 34.78 35.07 0.9M
2023-01-20 35.51 36.16 35.04 35.65 0.4M
2023-01-19 34.17 36.38 34.17 35.29 0.0M
2023-01-18 36.24 36.24 33.75 34.41 0.2M
2023-01-17 34.15 35.49 33.90 34.41 0.1M
2023-01-16 35.07 36.05 33.61 34.85 0.4M
2023-01-13 38.25 38.25 33.46 34.41 2.1M
2023-01-12 36.90 39.09 36.53 37.99 0.0M
2023-01-11 38.35 38.35 36.53 38.17 0.2M
2023-01-10 39.45 39.45 37.24 38.35 0.1M
2023-01-09 36.97 37.13 36.89 37.44 0.1M
2023-01-06 37.98 38.35 36.89 37.99 0.5M
2023-01-05 37.87 37.87 37.87 37.99 0.0M
2023-01-04 38.43 38.43 37.14 38.35 0.0M
2023-01-03 38.06 38.72 36.89 38.17 0.3M