Intercede Group Plc (IGP)

IGP
🏛️ イギリス →
175.50
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
2022-12-30 56.00 56.00 55.00 56.00 0.0M
2022-12-29 56.00 55.20 55.20 56.00 0.0M
2022-12-28 56.00 56.80 55.10 56.00 0.0M
2022-12-23 56.00 56.80 55.50 56.00 0.0M
2022-12-22 55.00 57.50 54.00 56.00 0.0M
2022-12-21 55.00 55.00 52.00 52.00 0.0M
2022-12-20 55.00 55.00 55.00 55.00 0.0M
2022-12-19 55.00 53.50 53.50 55.00 0.0M
2022-12-16 55.00 55.00 55.00 55.00 0.0M
2022-12-15 55.00 55.00 55.00 55.00 0.0M
2022-12-14 55.00 55.00 55.00 55.00 0.0M
2022-12-13 55.00 55.00 53.50 55.00 0.0M
2022-12-12 55.00 55.00 55.00 55.00 0.0M
2022-12-09 55.00 53.44 53.44 55.00 0.0M
2022-12-08 55.00 55.00 55.00 55.00 0.0M
2022-12-07 55.00 55.00 55.00 55.00 0.0M
2022-12-06 55.00 55.00 55.00 55.00 0.0M
2022-12-05 56.00 55.85 55.35 55.00 0.0M
2022-12-02 51.50 56.00 54.00 56.00 0.0M
2022-12-01 49.20 53.00 48.45 51.50 0.1M
2022-11-30 49.20 49.20 49.20 49.20 0.0M
2022-11-29 50.50 50.00 48.50 49.20 0.1M
2022-11-28 52.50 52.00 50.50 50.50 0.0M
2022-11-25 55.00 54.00 50.50 52.50 0.1M
2022-11-24 57.50 59.90 54.35 55.00 0.1M
2022-11-23 57.50 57.85 57.30 57.50 0.0M
2022-11-22 56.50 57.99 55.99 57.50 0.1M
2022-11-21 54.00 55.00 53.00 55.00 0.0M
2022-11-18 55.00 54.00 53.00 54.00 0.0M
2022-11-17 55.00 56.00 53.12 55.00 0.0M
2022-11-16 55.00 55.00 55.00 55.00 0.0M
2022-11-15 56.00 56.96 53.00 55.00 0.0M
2022-11-14 56.50 57.55 53.00 56.00 0.0M
2022-11-11 56.50 57.46 57.46 56.50 0.0M
2022-11-10 56.50 57.46 57.46 56.50 0.0M
2022-11-09 56.50 57.46 57.46 56.50 0.0M
2022-11-08 56.00 57.67 55.50 56.50 0.0M
2022-11-07 55.00 57.00 56.00 56.00 0.0M
2022-11-04 55.00 55.00 53.75 55.00 0.6M
2022-11-03 55.00 56.40 53.66 55.00 0.0M
2022-11-02 55.00 55.00 55.00 55.00 0.0M
2022-11-01 55.00 55.50 53.66 55.00 0.0M
2022-10-31 55.00 55.00 55.00 55.00 0.0M
2022-10-28 55.00 55.50 53.65 55.00 0.0M
2022-10-27 55.00 55.50 53.65 55.00 0.0M
2022-10-26 55.00 55.25 55.25 55.00 0.0M
2022-10-25 55.00 53.12 53.12 55.00 0.0M
2022-10-24 54.50 55.90 53.00 55.00 0.0M
2022-10-21 56.00 55.06 55.06 54.50 0.0M
2022-10-20 56.00 55.57 55.06 56.00 0.0M
2022-10-19 56.50 55.40 55.40 56.00 0.0M
2022-10-18 56.50 56.50 56.50 56.50 0.0M
2022-10-17 56.00 56.90 55.31 56.50 0.0M
2022-10-14 52.50 57.90 53.00 56.00 0.0M
2022-10-13 50.50 54.50 49.24 52.50 0.1M
2022-10-12 50.00 51.70 49.00 50.50 0.0M
2022-10-11 54.50 54.25 50.10 50.00 0.1M
2022-10-10 38.50 55.00 38.50 54.50 0.3M
2022-10-07 38.00 38.00 38.00 38.00 0.0M
2022-10-06 38.00 38.50 37.15 38.00 0.1M
2022-10-05 38.00 37.15 37.15 38.00 0.0M
2022-10-04 38.50 38.00 38.00 38.00 0.0M
2022-10-03 38.50 38.50 38.03 38.50 0.0M
2022-09-30 38.00 38.60 37.06 38.50 0.0M
2022-09-29 38.00 38.88 37.00 38.00 0.0M
2022-09-28 39.10 39.20 36.60 38.00 0.1M
2022-09-27 40.80 38.88 37.00 39.10 0.0M
2022-09-26 40.80 41.95 39.60 40.80 0.0M
2022-09-23 40.00 41.60 39.84 40.80 0.0M
2022-09-22 40.00 41.00 41.00 40.00 0.0M
2022-09-21 40.00 40.00 40.00 40.00 0.0M
2022-09-20 39.50 40.20 39.20 40.00 0.0M
2022-09-16 39.50 40.00 40.00 39.50 0.0M
2022-09-15 39.50 39.50 39.50 39.50 0.0M
2022-09-14 39.50 39.50 39.50 39.50 0.0M
2022-09-13 41.50 39.52 36.00 39.50 0.1M
2022-09-12 41.50 41.50 41.50 41.50 0.0M
2022-09-09 41.50 41.50 41.50 41.50 0.0M
2022-09-08 41.50 41.50 41.50 41.50 0.0M
2022-09-07 41.50 36.25 36.25 41.50 0.1M
2022-09-06 42.00 42.00 40.25 41.50 0.0M
2022-09-05 42.00 42.00 42.00 42.00 0.0M
2022-09-02 42.00 42.00 42.00 42.00 0.0M
2022-09-01 41.50 42.75 42.75 42.00 0.0M
2022-08-31 43.00 40.36 40.36 41.50 0.0M
2022-08-30 43.00 42.00 42.00 43.00 0.0M
2022-08-26 43.00 42.80 40.50 43.00 0.0M
2022-08-25 43.00 42.40 42.40 43.00 0.0M
2022-08-24 43.00 43.82 42.44 43.00 0.0M
2022-08-23 43.50 42.05 42.00 43.00 0.0M
2022-08-22 43.50 42.13 42.05 43.50 0.0M
2022-08-19 43.00 42.99 42.99 43.50 0.0M
2022-08-18 43.00 42.99 42.99 43.00 0.0M
2022-08-17 44.00 43.96 42.00 43.00 0.0M
2022-08-16 44.00 43.95 43.06 44.00 0.0M
2022-08-15 44.00 44.00 43.00 44.00 0.0M
2022-08-12 44.00 44.00 44.00 44.00 0.0M
2022-08-11 44.00 43.06 43.06 44.00 0.0M
2022-08-10 44.00 44.00 44.00 44.00 0.0M
2022-08-09 44.00 44.00 44.00 44.00 0.0M
2022-08-08 44.00 43.00 43.00 44.00 0.0M
2022-08-05 44.00 43.60 43.10 44.00 0.0M
2022-08-04 44.00 46.00 43.50 44.00 0.0M
2022-08-03 46.50 45.00 43.00 44.00 0.0M
2022-08-02 46.50 46.50 46.50 46.50 0.0M
2022-08-01 46.50 46.90 45.00 46.50 0.0M
2022-07-29 46.50 46.50 46.50 46.50 0.0M
2022-07-28 46.50 46.95 46.95 46.50 0.0M
2022-07-27 46.50 46.50 46.50 46.50 0.0M
2022-07-26 46.50 45.63 45.63 46.50 0.0M
2022-07-25 46.50 47.01 45.63 46.50 0.0M
2022-07-22 46.50 46.50 46.50 46.50 0.0M
2022-07-21 46.50 46.50 46.50 46.50 0.0M
2022-07-20 46.50 47.40 45.05 46.50 0.0M
2022-07-19 46.50 45.78 45.00 46.50 0.0M
2022-07-18 46.50 46.50 46.50 46.50 0.0M
2022-07-15 46.00 47.80 45.52 46.50 0.0M
2022-07-14 45.50 47.00 47.00 45.50 0.0M
2022-07-13 45.50 45.98 45.26 45.50 0.0M
2022-07-12 45.50 45.90 45.30 45.50 0.0M
2022-07-11 45.50 46.00 46.00 45.50 0.0M
2022-07-08 45.00 46.00 46.00 45.50 0.0M
2022-07-07 45.00 45.90 44.55 45.00 0.0M
2022-07-06 44.00 46.00 43.70 45.00 0.0M
2022-07-05 44.00 44.99 44.87 44.00 0.0M
2022-07-04 44.00 44.00 44.00 44.00 0.0M
2022-07-01 44.00 44.88 44.88 44.00 0.0M
2022-06-30 44.00 44.88 44.88 44.00 0.0M
2022-06-29 44.00 44.90 43.44 44.00 0.0M
2022-06-28 43.50 45.50 43.12 44.00 0.0M
2022-06-27 43.00 44.00 42.25 43.50 0.0M
2022-06-24 42.00 43.90 40.00 43.00 0.1M
2022-06-23 43.50 41.24 41.24 42.00 0.0M
2022-06-22 46.00 45.00 43.00 43.50 0.0M
2022-06-21 47.00 48.00 44.00 46.00 0.0M
2022-06-20 47.00 45.00 45.00 47.00 0.0M
2022-06-17 47.00 45.00 45.00 47.00 0.0M
2022-06-16 47.00 49.00 45.00 47.00 0.0M
2022-06-15 47.50 45.50 45.50 47.00 0.0M
2022-06-14 48.00 47.12 46.00 47.50 0.0M
2022-06-13 48.00 48.50 47.06 48.00 0.0M
2022-06-10 48.00 48.70 47.00 48.00 0.0M
2022-06-09 51.50 51.00 48.20 48.00 0.0M
2022-06-08 46.50 53.90 45.55 51.50 0.1M
2022-06-07 45.50 47.00 45.40 46.50 0.0M
2022-06-06 45.00 46.55 44.00 45.50 0.0M
2022-06-01 45.00 46.90 43.25 45.00 0.0M
2022-05-31 44.00 45.80 43.16 45.00 0.0M
2022-05-30 43.50 45.00 45.00 44.00 0.0M
2022-05-27 43.50 45.00 45.00 43.50 0.0M
2022-05-26 43.50 44.70 43.50 43.50 0.1M
2022-05-25 45.50 45.39 43.00 43.50 0.0M
2022-05-24 45.50 45.39 45.39 45.50 0.0M
2022-05-23 45.00 45.20 45.20 45.50 0.0M
2022-05-20 45.50 45.39 45.25 45.50 0.0M
2022-05-19 45.50 45.40 45.18 45.50 0.0M
2022-05-18 45.50 45.86 45.00 45.50 0.0M
2022-05-17 44.00 47.40 44.50 45.50 0.1M
2022-05-16 43.50 45.94 43.01 44.00 0.1M
2022-05-13 43.50 47.60 43.10 43.50 0.1M
2022-05-12 47.00 46.00 43.10 43.50 0.0M
2022-05-11 47.00 47.00 47.00 47.00 0.0M
2022-05-10 48.50 47.90 47.00 47.00 0.0M
2022-05-09 51.00 50.90 50.00 48.50 0.0M
2022-05-06 51.00 50.30 50.00 51.00 0.0M
2022-05-05 52.50 52.80 50.00 51.00 0.1M
2022-05-04 51.00 54.00 51.00 52.50 0.0M
2022-05-03 51.00 51.50 50.95 51.00 0.0M
2022-04-29 51.00 51.00 51.00 51.00 0.0M
2022-04-28 51.00 51.60 50.80 51.00 0.0M
2022-04-27 51.00 52.00 50.72 51.00 0.0M
2022-04-26 51.00 51.55 50.22 51.00 0.0M
2022-04-25 51.00 51.57 50.10 51.00 0.0M
2022-04-22 51.00 51.65 50.70 51.00 0.0M
2022-04-21 51.50 52.22 50.60 51.00 0.0M
2022-04-20 51.00 51.90 50.05 51.00 0.0M
2022-04-19 51.00 51.48 50.04 51.00 0.0M
2022-04-14 54.00 53.20 50.26 51.00 0.1M
2022-04-13 54.50 55.90 53.06 54.00 0.0M
2022-04-12 55.50 56.37 54.45 54.50 0.0M
2022-04-11 50.50 56.00 49.60 55.50 0.1M
2022-04-08 51.00 50.50 50.50 50.50 0.0M
2022-04-07 54.00 53.50 49.33 51.00 0.1M
2022-04-06 50.50 55.13 49.20 54.00 0.2M
2022-04-05 38.50 50.70 32.50 50.00 0.8M
2022-04-04 59.50 59.40 56.10 58.50 0.0M
2022-04-01 61.00 60.00 56.96 59.50 0.0M
2022-03-31 63.50 63.80 61.00 61.00 0.1M
2022-03-30 60.50 67.80 60.00 64.00 0.1M
2022-03-29 62.00 62.80 59.10 60.50 0.0M
2022-03-28 64.00 64.00 61.00 62.00 0.0M
2022-03-25 64.00 64.00 62.59 64.00 0.0M
2022-03-24 66.50 64.00 63.10 64.00 0.0M
2022-03-23 66.50 65.09 65.09 66.50 0.0M
2022-03-22 66.00 68.96 65.13 66.50 0.0M
2022-03-21 67.00 65.05 65.00 66.00 0.0M
2022-03-18 67.00 68.50 68.50 67.00 0.0M
2022-03-17 62.50 67.50 64.00 67.00 0.0M
2022-03-16 60.00 63.29 61.00 62.00 0.0M
2022-03-15 59.50 58.30 58.30 59.50 0.0M
2022-03-14 59.50 61.00 61.00 59.50 0.0M
2022-03-11 57.50 61.00 57.35 59.50 0.0M
2022-03-10 57.50 58.97 56.09 57.50 0.0M
2022-03-09 57.00 58.90 56.00 57.50 0.1M
2022-03-08 57.50 57.10 56.00 57.00 0.0M
2022-03-07 63.50 62.40 57.00 57.50 0.0M
2022-03-04 66.00 65.00 62.00 63.50 0.0M
2022-03-03 66.00 66.98 65.15 66.00 0.0M
2022-03-02 67.50 70.00 65.00 66.00 0.0M
2022-03-01 67.00 68.40 65.00 67.50 0.0M
2022-02-28 71.00 71.00 66.60 67.00 0.0M
2022-02-25 71.50 71.50 71.00 71.50 0.0M
2022-02-24 72.00 69.00 69.00 71.50 0.0M
2022-02-23 76.00 72.00 71.00 73.00 0.0M
2022-02-22 76.50 75.00 75.00 76.00 0.0M
2022-02-21 76.50 75.00 75.00 76.50 0.0M
2022-02-18 76.50 77.25 75.00 76.50 0.0M
2022-02-17 76.50 77.40 75.00 76.50 0.0M
2022-02-16 76.50 77.40 75.00 76.50 0.0M
2022-02-15 76.50 77.40 75.05 76.50 0.0M
2022-02-14 77.50 75.60 75.03 76.50 0.0M
2022-02-11 77.50 75.60 75.60 77.50 0.0M
2022-02-10 77.50 77.50 77.50 77.50 0.0M
2022-02-09 77.50 79.90 75.60 77.50 0.0M
2022-02-08 77.50 80.00 79.80 77.50 0.0M
2022-02-07 77.50 79.80 75.60 77.50 0.0M
2022-02-04 77.50 75.86 75.86 77.50 0.0M
2022-02-03 77.50 80.00 75.05 77.50 0.1M
2022-02-02 73.50 78.00 74.15 77.50 0.0M
2022-02-01 71.00 73.50 70.00 72.50 0.1M
2022-01-31 71.00 72.50 70.10 71.00 0.0M
2022-01-28 71.00 72.50 70.00 71.00 0.0M
2022-01-27 71.00 72.50 70.00 71.00 0.2M
2022-01-26 68.50 73.00 68.60 71.50 0.0M
2022-01-25 69.00 69.20 68.44 68.50 0.1M
2022-01-24 69.00 69.20 68.40 69.00 0.0M
2022-01-21 69.00 70.00 68.40 69.00 0.0M
2022-01-20 69.00 69.30 68.00 69.00 0.0M
2022-01-19 71.50 72.25 68.00 69.00 0.0M
2022-01-18 73.00 71.90 68.00 71.50 0.1M
2022-01-17 75.00 74.00 71.00 73.00 0.1M
2022-01-14 75.00 75.45 73.00 75.00 0.0M
2022-01-13 76.00 75.60 74.00 75.00 0.0M
2022-01-12 76.00 76.98 76.98 76.00 0.0M
2022-01-11 77.50 76.90 75.00 76.00 0.0M
2022-01-10 77.50 77.50 77.50 77.50 0.0M
2022-01-07 77.50 77.50 77.50 77.50 0.0M
2022-01-06 78.50 79.00 76.60 77.50 0.0M
2022-01-05 77.50 79.00 78.00 78.50 0.0M
2022-01-04 75.00 78.00 74.10 77.50 0.0M