Ingenta PLC (INGI)

INGI
🏛️ イギリス →
69.00
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
2021-12-31 72.50 72.50 72.50 72.50 0.0M
2021-12-30 72.50 72.50 72.50 72.50 0.0M
2021-12-29 71.50 72.94 72.94 72.50 0.0M
2021-12-24 71.50 73.00 73.00 71.50 0.0M
2021-12-23 71.50 71.50 71.50 71.50 0.0M
2021-12-22 71.50 71.25 71.25 71.50 0.0M
2021-12-21 71.50 71.50 71.50 71.50 0.0M
2021-12-20 71.50 71.25 71.25 71.50 0.0M
2021-12-17 71.50 72.94 71.23 71.50 0.0M
2021-12-16 71.50 71.50 71.50 71.50 0.0M
2021-12-15 71.50 71.50 71.50 71.50 0.0M
2021-12-14 71.50 71.50 71.50 71.50 0.0M
2021-12-13 71.50 72.96 71.36 72.00 0.0M
2021-12-10 71.50 72.99 72.99 71.50 0.0M
2021-12-09 71.50 71.50 71.50 71.50 0.0M
2021-12-08 71.50 70.03 70.03 71.50 0.0M
2021-12-07 71.50 70.25 70.25 71.50 0.0M
2021-12-06 71.50 71.50 71.50 71.50 0.0M
2021-12-03 71.50 71.50 71.50 71.50 0.0M
2021-12-02 71.50 71.50 71.50 71.50 0.0M
2021-12-01 71.50 71.40 70.25 71.50 0.0M
2021-11-30 71.50 71.50 71.50 71.50 0.0M
2021-11-29 71.50 71.50 71.50 71.50 0.0M
2021-11-26 71.50 71.50 71.50 71.50 0.0M
2021-11-25 73.00 71.00 71.00 71.50 0.0M
2021-11-24 73.00 73.00 73.00 73.00 0.0M
2021-11-23 73.00 73.00 73.00 73.00 0.0M
2021-11-22 73.00 73.00 73.00 73.00 0.0M
2021-11-19 73.00 73.00 73.00 73.00 0.0M
2021-11-18 73.00 73.00 73.00 73.00 0.0M
2021-11-17 73.00 73.00 73.00 73.00 0.0M
2021-11-16 73.00 71.01 71.01 73.00 0.0M
2021-11-15 73.00 72.90 72.90 73.00 0.0M
2021-11-12 73.00 73.00 73.00 73.00 0.0M
2021-11-11 72.50 73.51 72.90 73.00 0.0M
2021-11-10 72.50 72.50 72.50 72.50 0.0M
2021-11-09 72.50 71.03 71.03 72.50 0.0M
2021-11-08 72.50 73.67 73.67 72.50 0.0M
2021-11-05 74.00 72.20 71.00 72.50 0.0M
2021-11-04 74.00 74.00 74.00 74.00 0.0M
2021-11-03 74.00 74.00 74.00 74.00 0.0M
2021-11-02 74.00 74.98 74.98 74.00 0.0M
2021-11-01 74.00 75.00 74.98 74.00 0.0M
2021-10-29 73.50 74.97 73.10 74.00 0.0M
2021-10-28 68.00 74.97 70.00 73.50 0.0M
2021-10-27 67.00 69.56 69.34 68.00 0.0M
2021-10-26 67.00 67.00 67.00 67.00 0.0M
2021-10-25 67.00 69.94 67.00 67.00 0.2M
2021-10-22 67.00 68.80 67.00 67.00 0.0M
2021-10-21 67.00 68.80 68.80 67.00 0.0M
2021-10-20 67.00 68.80 67.00 67.00 0.0M
2021-10-19 67.00 69.10 67.00 67.00 0.1M
2021-10-18 67.00 67.00 67.00 67.00 0.0M
2021-10-15 66.00 68.00 68.00 67.00 0.0M
2021-10-14 64.00 64.00 64.00 64.00 0.0M
2021-10-13 63.50 65.00 63.32 64.00 0.0M
2021-10-12 64.50 65.00 62.00 63.50 0.0M
2021-10-11 65.50 63.00 63.00 64.50 0.0M
2021-10-08 65.50 65.50 65.50 65.50 0.0M
2021-10-07 65.50 65.50 65.50 65.50 0.0M
2021-10-06 66.50 65.03 65.03 66.50 0.0M
2021-10-05 66.50 66.50 66.50 66.50 0.0M
2021-10-04 67.50 66.40 66.00 66.50 0.0M
2021-10-01 67.50 66.40 66.40 67.50 0.0M
2021-09-30 68.00 68.28 68.10 67.50 0.0M
2021-09-29 68.00 68.00 68.00 68.00 0.0M
2021-09-28 67.00 67.76 67.76 68.00 0.0M
2021-09-27 66.50 67.76 66.00 67.00 0.1M
2021-09-24 67.00 68.70 65.50 66.50 0.1M
2021-09-23 67.00 67.00 67.00 67.00 0.0M
2021-09-22 67.00 67.00 67.00 67.00 0.0M
2021-09-21 67.00 67.00 67.00 67.00 0.0M
2021-09-20 67.00 66.50 66.28 67.00 0.0M
2021-09-17 66.00 66.00 66.00 66.00 0.0M
2021-09-16 66.00 66.00 66.00 66.00 0.0M
2021-09-15 66.00 66.00 66.00 66.00 0.0M
2021-09-14 66.00 66.00 66.00 66.00 0.0M
2021-09-13 66.00 66.60 66.60 66.00 0.0M
2021-09-10 66.00 66.00 66.00 66.00 0.0M
2021-09-09 66.00 66.60 66.60 66.00 0.0M
2021-09-08 66.00 66.00 66.00 66.00 0.0M
2021-09-07 65.50 66.75 66.75 66.00 0.0M
2021-09-06 65.50 65.50 65.50 65.50 0.0M
2021-09-03 65.50 65.50 65.50 65.50 0.0M
2021-09-02 65.50 67.00 63.05 65.50 0.0M
2021-09-01 65.50 63.50 63.50 65.50 0.0M
2021-08-31 65.50 63.05 63.05 65.50 0.0M
2021-08-27 65.50 63.05 63.05 65.50 0.0M
2021-08-26 65.50 63.05 63.00 65.50 0.0M
2021-08-25 66.00 64.00 64.00 65.50 0.0M
2021-08-24 66.00 66.00 66.00 66.00 0.0M
2021-08-23 66.00 67.20 64.00 66.00 0.0M
2021-08-20 66.00 66.00 66.00 66.00 0.0M
2021-08-19 66.00 66.00 66.00 66.00 0.0M
2021-08-18 66.00 66.00 66.00 66.00 0.0M
2021-08-17 66.00 66.00 66.00 66.00 0.0M
2021-08-16 66.00 64.40 64.40 66.00 0.0M
2021-08-13 66.00 66.00 66.00 66.00 0.0M
2021-08-12 66.00 66.00 66.00 66.00 0.0M
2021-08-11 66.00 66.00 66.00 66.00 0.0M
2021-08-10 66.00 67.40 67.40 66.00 0.0M
2021-08-09 66.00 67.40 65.36 66.00 0.0M
2021-08-06 66.00 66.00 66.00 66.00 0.0M
2021-08-05 66.00 65.28 65.28 66.00 0.1M
2021-08-04 66.00 66.00 66.00 66.00 0.0M
2021-08-03 67.00 65.20 65.20 67.00 0.0M
2021-08-02 67.00 67.85 67.85 67.00 0.0M
2021-07-30 67.00 67.00 67.00 67.00 0.0M
2021-07-29 68.00 68.48 68.00 67.00 0.0M
2021-07-28 68.00 68.00 68.00 68.00 0.0M
2021-07-27 68.00 68.00 68.00 68.00 0.0M
2021-07-26 68.00 68.00 68.00 68.00 0.0M
2021-07-23 68.00 68.50 68.50 68.00 0.0M
2021-07-22 68.00 65.00 65.00 68.00 0.0M
2021-07-21 68.00 69.50 69.50 68.00 0.0M
2021-07-20 68.00 68.00 68.00 68.00 0.0M
2021-07-19 68.00 68.00 68.00 68.00 0.0M
2021-07-16 68.00 69.50 69.50 68.00 0.0M
2021-07-15 68.00 65.00 65.00 68.00 0.1M
2021-07-14 68.00 68.00 68.00 68.00 0.0M
2021-07-13 68.00 68.00 68.00 68.00 0.0M
2021-07-12 68.00 65.01 65.01 68.00 0.0M
2021-07-09 68.00 65.01 65.01 68.00 0.0M
2021-07-08 68.00 65.01 65.01 68.00 0.0M
2021-07-07 67.50 69.40 69.00 68.00 0.0M
2021-07-06 67.50 69.40 69.40 67.50 0.0M
2021-07-05 67.50 69.25 69.25 67.50 0.0M
2021-07-02 67.50 65.00 65.00 67.50 0.1M
2021-07-01 67.50 69.40 69.40 67.50 0.1M
2021-06-30 67.50 67.50 67.50 67.50 0.0M
2021-06-29 67.50 67.50 67.50 67.50 0.0M
2021-06-28 67.50 67.50 67.50 67.50 0.0M
2021-06-25 67.00 67.00 67.00 67.00 0.0M
2021-06-24 67.00 65.10 65.10 67.00 0.0M
2021-06-23 67.00 67.00 67.00 67.00 0.0M
2021-06-22 65.50 66.50 66.50 67.00 0.0M
2021-06-21 69.50 68.00 65.00 66.00 0.0M
2021-06-18 70.50 70.70 67.50 69.50 0.2M
2021-06-17 73.50 72.01 68.00 70.50 0.0M
2021-06-16 73.50 73.50 73.50 73.50 0.0M
2021-06-15 73.50 73.50 73.50 73.50 0.0M
2021-06-14 73.50 72.10 72.10 73.50 0.0M
2021-06-11 73.50 73.50 73.50 73.50 0.0M
2021-06-10 73.50 73.50 73.50 73.50 0.0M
2021-06-09 73.50 72.10 72.10 73.50 0.0M
2021-06-08 73.50 73.50 73.50 73.50 0.0M
2021-06-07 73.50 73.50 73.50 73.50 0.0M
2021-06-04 73.50 74.55 72.01 73.50 0.0M
2021-06-03 74.00 72.20 72.20 73.50 0.0M
2021-06-02 74.00 74.00 74.00 74.00 0.0M
2021-06-01 74.00 75.00 75.00 74.00 0.0M
2021-05-28 74.00 74.00 74.00 74.00 0.0M
2021-05-27 74.00 72.20 72.20 74.00 0.0M
2021-05-26 74.00 75.70 75.70 74.00 0.0M
2021-05-25 75.00 71.00 71.00 74.00 0.0M
2021-05-24 75.00 75.00 75.00 75.00 0.0M
2021-05-21 75.00 72.18 72.18 75.00 0.0M
2021-05-20 75.00 75.00 75.00 75.00 0.0M
2021-05-19 75.00 75.00 75.00 75.00 0.0M
2021-05-18 75.00 75.00 75.00 75.00 0.0M
2021-05-17 74.00 76.00 72.18 75.00 0.0M
2021-05-14 74.00 74.00 74.00 74.00 0.0M
2021-05-13 74.00 74.00 74.00 74.00 0.0M
2021-05-12 74.00 72.40 72.00 74.00 0.0M
2021-05-11 74.00 74.00 74.00 74.00 0.0M
2021-05-10 74.00 74.00 74.00 74.00 0.0M
2021-05-07 74.00 74.00 74.00 74.00 0.0M
2021-05-06 74.00 75.99 75.99 74.00 0.0M
2021-05-05 74.00 75.90 75.72 74.00 0.0M
2021-05-04 74.00 72.12 72.10 74.00 0.0M
2021-04-30 73.50 74.40 72.09 74.00 0.0M
2021-04-29 73.50 73.50 73.50 73.50 0.0M
2021-04-28 73.00 73.92 73.90 73.50 0.0M
2021-04-27 73.00 73.90 73.00 73.00 0.0M
2021-04-26 73.00 73.00 73.00 73.00 0.0M
2021-04-23 73.00 73.00 73.00 73.00 0.0M
2021-04-22 73.00 73.00 73.00 73.00 0.0M
2021-04-21 73.50 72.50 72.50 73.00 0.0M
2021-04-20 74.50 73.60 73.60 73.50 0.0M
2021-04-19 74.50 76.99 76.55 74.50 0.0M
2021-04-16 74.50 74.50 74.50 74.50 0.0M
2021-04-15 74.50 74.50 74.50 74.50 0.0M
2021-04-14 74.50 73.60 73.60 74.50 0.0M
2021-04-13 74.50 74.50 74.50 74.50 0.0M
2021-04-12 73.50 76.65 73.60 74.50 0.0M
2021-04-09 73.50 72.03 72.03 73.50 0.0M
2021-04-08 73.50 73.50 73.50 73.50 0.0M
2021-04-07 75.50 75.00 72.03 73.50 0.0M
2021-04-06 77.00 74.06 74.00 75.50 0.0M
2021-04-01 77.00 74.06 74.06 77.00 0.0M
2021-03-31 77.00 75.68 75.68 77.00 0.0M
2021-03-30 77.00 74.00 74.00 77.00 0.0M
2021-03-29 77.00 75.80 75.80 77.00 0.0M
2021-03-26 77.00 74.00 74.00 77.00 0.0M
2021-03-25 77.00 76.00 76.00 77.00 0.0M
2021-03-24 77.50 75.00 75.00 77.00 0.0M
2021-03-23 77.50 77.50 77.50 77.50 0.0M
2021-03-22 77.50 77.50 77.50 77.50 0.0M
2021-03-19 77.50 77.50 77.50 77.50 0.0M
2021-03-18 77.50 77.50 77.50 77.50 0.0M
2021-03-17 77.50 76.50 76.50 77.50 0.0M
2021-03-16 77.50 77.50 77.50 77.50 0.0M
2021-03-15 77.50 75.00 75.00 78.00 0.0M
2021-03-12 77.50 77.50 77.50 77.50 0.0M
2021-03-11 77.50 77.50 77.50 77.50 0.0M
2021-03-10 77.50 73.00 73.00 77.50 0.0M
2021-03-09 78.00 77.00 75.00 77.50 0.0M
2021-03-08 78.00 78.00 78.00 78.00 0.0M
2021-03-05 78.00 78.00 78.00 78.00 0.0M
2021-03-04 78.00 78.00 78.00 78.00 0.0M
2021-03-03 78.50 76.00 76.00 78.00 0.0M
2021-03-02 78.50 78.00 76.00 78.50 0.0M
2021-03-01 78.50 78.50 78.50 78.50 0.0M
2021-02-26 78.50 78.50 78.50 78.50 0.0M
2021-02-25 78.50 79.50 79.50 78.50 0.0M
2021-02-24 79.50 77.05 75.00 78.50 0.1M
2021-02-23 79.50 77.50 77.00 79.50 0.0M
2021-02-22 79.50 77.50 77.05 79.50 0.0M
2021-02-19 79.50 79.50 79.50 79.50 0.0M
2021-02-18 79.50 80.50 77.05 79.50 0.0M
2021-02-17 79.50 79.50 79.50 79.50 0.0M
2021-02-16 79.50 78.00 77.00 79.50 0.0M
2021-02-15 79.50 80.75 77.25 79.50 0.0M
2021-02-12 79.50 77.00 77.00 79.50 0.0M
2021-02-11 79.50 80.00 77.25 79.50 0.0M
2021-02-10 81.50 82.25 78.00 79.50 0.0M
2021-02-09 82.00 82.93 80.00 81.50 0.0M
2021-02-08 82.00 82.00 82.00 82.00 0.0M
2021-02-05 82.00 82.00 82.00 82.00 0.0M
2021-02-04 82.00 82.00 82.00 82.00 0.0M
2021-02-03 82.00 82.00 82.00 82.00 0.0M
2021-02-02 83.50 82.00 82.00 82.00 0.0M
2021-02-01 83.50 83.50 83.50 83.50 0.0M
2021-01-29 84.00 82.03 82.00 83.50 0.0M
2021-01-28 84.00 84.00 84.00 84.00 0.0M
2021-01-27 84.00 84.00 84.00 84.00 0.0M
2021-01-26 84.00 84.00 84.00 84.00 0.0M
2021-01-25 84.00 82.10 82.00 84.00 0.0M
2021-01-22 84.00 84.00 84.00 84.00 0.0M
2021-01-21 84.00 84.00 84.00 84.00 0.0M
2021-01-20 84.00 82.04 82.04 84.00 0.0M
2021-01-19 84.00 84.00 84.00 84.00 0.0M
2021-01-18 84.00 84.00 84.00 84.00 0.0M
2021-01-15 84.00 84.00 84.00 84.00 0.0M
2021-01-14 84.00 84.00 84.00 84.00 0.0M
2021-01-13 85.00 82.04 80.00 84.00 0.1M
2021-01-12 85.00 85.00 85.00 85.00 0.0M
2021-01-11 85.00 85.00 85.00 85.00 0.0M
2021-01-08 85.00 85.60 82.06 85.00 0.0M
2021-01-07 85.00 85.00 85.00 85.00 0.0M
2021-01-06 85.00 85.00 85.00 85.00 0.0M
2021-01-05 85.00 85.00 85.00 85.00 0.0M
2021-01-04 85.00 85.00 85.00 85.00 0.0M