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
2023-12-29 94.00 94.92 93.00 93.00 0.0M
2023-12-28 94.00 94.92 93.00 94.00 0.0M
2023-12-27 94.00 94.15 93.00 94.00 0.0M
2023-12-22 94.00 93.00 93.00 94.00 0.0M
2023-12-21 94.00 94.50 93.00 94.00 0.0M
2023-12-20 88.50 94.90 87.33 94.00 0.1M
2023-12-19 89.50 88.35 87.25 88.50 0.0M
2023-12-18 89.50 91.40 88.10 89.50 0.0M
2023-12-15 90.00 91.98 88.10 89.50 0.0M
2023-12-14 90.00 90.40 88.55 90.00 0.0M
2023-12-13 91.00 91.49 88.20 90.00 0.1M
2023-12-12 89.50 92.80 88.00 91.00 0.2M
2023-12-11 94.00 94.90 87.50 87.50 0.1M
2023-12-08 94.50 94.70 93.00 94.00 0.0M
2023-12-07 98.00 99.80 95.00 94.50 0.5M
2023-12-06 94.00 100.00 95.00 97.00 0.2M
2023-12-05 76.00 96.50 83.00 94.00 0.4M
2023-12-04 79.50 78.10 74.00 76.00 0.0M
2023-12-01 79.50 79.20 78.15 79.50 0.0M
2023-11-30 79.00 80.60 77.72 79.50 0.2M
2023-11-29 79.00 80.40 77.45 79.00 0.0M
2023-11-28 79.00 79.00 77.40 79.00 0.0M
2023-11-27 78.25 80.90 77.40 79.00 1.2M
2023-11-24 75.00 78.25 74.15 78.25 0.2M
2023-11-23 76.50 76.70 71.26 75.00 0.1M
2023-11-22 72.50 78.90 70.36 76.50 0.8M
2023-11-21 63.00 72.00 64.60 71.50 0.8M
2023-11-20 59.00 58.45 58.00 59.00 0.0M
2023-11-17 59.00 60.00 58.36 59.00 0.0M
2023-11-16 59.00 59.50 58.35 59.00 0.0M
2023-11-15 62.00 61.02 57.13 59.00 0.0M
2023-11-14 63.00 62.90 60.25 62.00 0.0M
2023-11-13 63.00 64.50 61.00 63.00 0.0M
2023-11-10 63.50 64.53 61.80 63.00 0.3M
2023-11-09 63.50 63.50 63.50 63.50 0.0M
2023-11-08 63.50 65.80 62.13 63.50 0.1M
2023-11-07 60.50 67.80 61.85 63.50 0.4M
2023-11-06 58.00 57.00 56.80 57.50 0.0M
2023-11-03 58.00 58.90 55.00 55.00 0.0M
2023-11-02 55.50 58.90 56.00 58.00 0.0M
2023-11-01 55.50 55.50 55.50 55.50 0.0M
2023-10-31 55.50 55.95 55.80 55.50 0.0M
2023-10-30 55.50 57.00 55.60 55.50 0.0M
2023-10-27 56.00 56.90 55.60 55.50 0.0M
2023-10-26 57.00 55.68 55.68 56.00 0.0M
2023-10-25 57.00 56.36 56.25 57.00 0.0M
2023-10-24 58.00 59.00 58.10 57.00 0.0M
2023-10-23 59.00 59.00 58.10 58.00 0.0M
2023-10-20 57.00 59.00 56.15 59.00 0.0M
2023-10-19 52.50 57.50 50.25 52.50 0.2M
2023-10-18 52.50 50.25 50.25 52.50 0.0M
2023-10-17 52.50 54.40 54.40 52.50 0.0M
2023-10-16 52.50 51.20 51.20 52.50 0.0M
2023-10-13 52.50 51.20 50.25 52.50 0.0M
2023-10-12 52.50 54.45 54.45 52.50 0.0M
2023-10-11 48.00 53.00 47.44 52.50 0.0M
2023-10-10 45.50 49.00 46.06 48.00 0.1M
2023-10-09 44.00 44.96 43.10 44.00 0.0M
2023-10-06 45.00 44.90 43.00 44.00 0.0M
2023-10-05 41.50 46.00 40.99 45.00 0.0M
2023-10-04 44.50 45.90 41.32 41.50 0.0M
2023-10-03 45.50 44.00 42.00 44.50 0.0M
2023-10-02 46.00 45.23 44.00 45.50 0.0M
2023-09-29 47.00 45.00 45.00 46.00 0.0M
2023-09-28 47.00 47.00 47.00 47.00 0.0M
2023-09-27 50.50 49.94 45.50 47.00 0.0M
2023-09-26 50.50 50.00 49.00 50.50 0.0M
2023-09-25 50.50 50.50 50.50 50.50 0.0M
2023-09-22 52.00 50.00 49.13 50.50 0.0M
2023-09-21 52.00 52.00 52.00 52.00 0.0M
2023-09-20 52.00 50.12 50.08 52.00 0.0M
2023-09-19 52.00 50.12 50.12 52.00 0.0M
2023-09-18 52.00 52.00 52.00 52.00 0.0M
2023-09-15 52.00 52.00 52.00 52.00 0.0M
2023-09-14 52.00 50.44 50.27 52.00 0.0M
2023-09-13 52.00 52.00 52.00 52.00 0.0M
2023-09-12 52.00 51.25 50.44 52.00 0.0M
2023-09-11 52.50 53.92 50.00 52.00 0.0M
2023-09-08 52.00 53.92 50.00 52.00 0.0M
2023-09-07 52.00 53.36 50.55 52.00 0.0M
2023-09-06 52.00 50.55 50.55 52.00 0.0M
2023-09-05 52.00 50.55 50.55 52.00 0.0M
2023-09-04 49.00 52.00 49.40 52.00 0.1M
2023-09-01 49.00 49.00 49.00 49.00 0.0M
2023-08-31 49.00 49.00 49.00 49.00 0.0M
2023-08-30 49.00 49.00 49.00 49.00 0.0M
2023-08-29 49.00 48.06 48.06 49.00 0.0M
2023-08-25 49.00 49.00 49.00 49.00 0.0M
2023-08-24 49.00 49.00 49.00 49.00 0.0M
2023-08-23 49.00 48.00 48.00 49.00 0.0M
2023-08-22 49.00 49.00 49.00 49.00 0.0M
2023-08-21 49.00 49.00 49.00 49.00 0.0M
2023-08-18 49.00 49.00 49.00 49.00 0.0M
2023-08-17 49.00 49.00 49.00 49.00 0.0M
2023-08-16 49.00 50.00 50.00 49.00 0.0M
2023-08-15 49.00 49.00 49.00 49.00 0.0M
2023-08-14 49.00 49.00 49.00 49.00 0.0M
2023-08-11 49.00 49.00 49.00 49.00 0.0M
2023-08-10 49.00 49.00 49.00 49.00 0.0M
2023-08-09 49.00 49.00 49.00 49.00 0.0M
2023-08-08 50.00 49.40 48.00 49.00 0.0M
2023-08-07 50.00 50.80 48.44 50.00 0.0M
2023-08-04 50.00 50.00 50.00 50.00 0.0M
2023-08-03 50.00 49.77 49.77 50.00 0.0M
2023-08-02 50.00 50.00 50.00 50.00 0.0M
2023-08-01 50.00 50.00 50.00 50.00 0.0M
2023-07-31 51.00 49.00 48.12 50.00 0.0M
2023-07-28 51.00 51.00 51.00 51.00 0.0M
2023-07-27 51.00 50.88 49.50 51.00 0.0M
2023-07-26 51.00 51.00 51.00 51.00 0.0M
2023-07-25 51.00 51.00 51.00 51.00 0.0M
2023-07-24 51.00 49.14 49.14 51.00 0.0M
2023-07-21 51.00 51.00 51.00 51.00 0.0M
2023-07-20 51.00 51.33 49.14 51.00 0.0M
2023-07-19 51.00 50.88 49.12 51.00 0.0M
2023-07-18 51.00 51.00 51.00 51.00 0.0M
2023-07-17 51.00 51.00 51.00 51.00 0.0M
2023-07-14 51.00 51.00 51.00 51.00 0.0M
2023-07-13 51.00 51.00 51.00 51.00 0.0M
2023-07-12 51.00 49.00 49.00 51.00 0.0M
2023-07-11 51.00 49.27 49.27 51.00 0.0M
2023-07-10 51.00 51.00 51.00 51.00 0.0M
2023-07-07 51.00 51.00 51.00 51.00 0.0M
2023-07-06 51.00 51.60 51.60 51.00 0.0M
2023-07-05 51.00 50.88 49.00 51.00 0.0M
2023-07-04 51.00 49.25 49.25 51.00 0.0M
2023-07-03 51.00 51.00 51.00 51.00 0.0M
2023-06-30 51.00 51.00 51.00 51.00 0.0M
2023-06-29 51.00 50.88 49.25 51.00 0.0M
2023-06-28 51.00 51.33 49.00 51.00 0.0M
2023-06-27 51.00 51.60 49.00 51.00 0.1M
2023-06-26 51.00 49.00 49.00 51.00 0.0M
2023-06-23 51.00 51.00 51.00 51.00 0.0M
2023-06-22 51.00 51.60 51.40 51.00 0.0M
2023-06-21 51.00 50.80 49.00 51.00 0.0M
2023-06-20 55.50 57.46 49.00 51.00 0.3M
2023-06-19 53.00 53.75 52.00 53.50 0.0M
2023-06-16 52.50 54.00 50.10 53.00 0.0M
2023-06-15 52.00 51.90 51.90 52.50 0.0M
2023-06-14 52.00 52.00 52.00 52.00 0.0M
2023-06-13 52.00 52.00 52.00 52.00 0.0M
2023-06-12 52.00 52.30 49.10 52.00 0.0M
2023-06-09 52.00 52.30 50.13 52.00 0.0M
2023-06-08 52.50 52.30 51.25 52.00 0.0M
2023-06-07 52.50 51.25 51.25 52.50 0.0M
2023-06-06 52.50 52.30 52.30 52.50 0.0M
2023-06-05 52.50 52.50 52.50 52.50 0.0M
2023-06-02 52.50 53.75 53.75 52.50 0.0M
2023-06-01 52.00 52.90 50.15 52.50 0.0M
2023-05-31 52.00 52.20 52.20 52.00 0.0M
2023-05-30 52.50 52.20 51.00 52.00 0.0M
2023-05-26 52.50 52.50 52.50 52.50 0.0M
2023-05-25 51.50 52.36 50.15 52.50 0.0M
2023-05-24 51.50 50.15 50.15 51.50 0.0M
2023-05-23 52.50 51.00 51.00 51.50 0.0M
2023-05-22 53.00 52.00 52.00 52.50 0.0M
2023-05-19 53.00 52.00 52.00 53.00 0.0M
2023-05-18 53.00 53.00 53.00 53.00 0.0M
2023-05-17 57.00 55.00 52.00 53.00 0.1M
2023-05-16 56.00 56.80 55.00 57.00 0.0M
2023-05-15 58.00 57.17 55.00 56.00 0.0M
2023-05-12 57.00 58.96 57.90 58.00 0.0M
2023-05-11 59.50 59.00 56.50 58.00 0.0M
2023-05-10 59.50 59.50 59.50 59.50 0.0M
2023-05-09 60.50 60.20 57.50 60.50 0.0M
2023-05-05 60.50 60.03 60.03 60.50 0.0M
2023-05-04 61.00 61.00 59.10 60.50 0.0M
2023-05-03 62.00 60.00 60.00 61.00 0.0M
2023-05-02 62.00 60.35 60.35 62.00 0.0M
2023-04-28 62.00 62.00 62.00 62.00 0.0M
2023-04-27 62.00 62.90 60.35 62.00 0.0M
2023-04-26 62.00 62.00 62.00 62.00 0.0M
2023-04-25 62.00 61.50 61.50 62.00 0.0M
2023-04-24 63.50 62.30 62.00 62.00 0.0M
2023-04-21 63.50 62.30 62.30 63.50 0.0M
2023-04-20 63.00 64.00 64.00 63.50 0.0M
2023-04-19 68.00 65.00 63.00 63.00 0.0M
2023-04-18 68.00 66.40 66.00 68.00 0.0M
2023-04-17 62.00 70.00 62.20 68.00 0.1M
2023-04-14 62.00 62.00 61.10 62.00 0.0M
2023-04-13 62.00 61.20 61.15 62.00 0.0M
2023-04-12 62.00 62.00 62.00 62.00 0.0M
2023-04-11 62.00 62.21 61.10 62.00 0.5M
2023-04-06 62.00 62.50 61.10 62.00 0.0M
2023-04-05 62.00 61.75 60.10 62.00 0.0M
2023-04-04 62.00 61.18 61.18 62.00 0.0M
2023-04-03 64.00 65.00 60.06 62.00 0.1M
2023-03-31 62.50 61.20 59.00 62.50 0.1M
2023-03-30 62.50 62.59 62.44 62.50 0.0M
2023-03-29 62.50 62.59 62.59 62.50 0.0M
2023-03-28 62.50 60.15 60.01 62.50 0.0M
2023-03-27 62.50 62.50 62.50 62.50 0.0M
2023-03-24 62.50 62.50 62.50 62.50 0.0M
2023-03-23 62.50 62.50 62.50 62.50 0.0M
2023-03-22 62.50 61.68 61.68 62.50 0.0M
2023-03-21 62.50 64.00 60.74 62.50 0.1M
2023-03-20 62.50 62.25 62.25 62.50 0.0M
2023-03-17 62.50 62.50 62.50 62.50 0.0M
2023-03-16 62.50 62.00 62.00 62.50 0.0M
2023-03-15 62.00 64.00 60.00 62.00 0.1M
2023-03-14 64.00 63.70 60.20 62.00 0.0M
2023-03-13 68.50 67.00 63.25 64.00 0.0M
2023-03-10 70.00 68.80 65.25 68.50 1.6M
2023-03-09 70.00 70.40 69.00 70.00 0.0M
2023-03-08 70.00 70.40 70.40 70.00 0.0M
2023-03-07 68.50 69.90 69.04 70.00 0.0M
2023-03-06 68.50 69.04 69.04 68.50 0.0M
2023-03-03 66.50 68.50 66.95 68.50 0.1M
2023-03-02 66.00 67.50 65.00 66.50 0.1M
2023-03-01 66.00 66.00 66.00 66.00 0.0M
2023-02-28 66.00 66.50 66.50 66.00 0.0M
2023-02-27 66.00 66.50 66.50 66.00 0.0M
2023-02-24 68.00 67.15 64.35 66.00 0.0M
2023-02-23 68.00 67.00 66.12 68.00 0.0M
2023-02-22 68.00 69.20 67.40 68.00 0.0M
2023-02-21 73.00 70.00 67.32 68.00 0.1M
2023-02-20 73.00 74.00 72.01 73.00 0.0M
2023-02-17 72.00 74.00 72.00 73.00 0.0M
2023-02-16 72.50 75.00 71.30 72.00 0.0M
2023-02-15 72.00 74.00 71.09 72.50 0.0M
2023-02-14 70.50 74.00 70.30 72.00 0.1M
2023-02-13 74.00 73.00 70.10 70.50 0.0M
2023-02-10 76.00 75.00 73.00 74.00 0.0M
2023-02-09 76.00 75.00 75.00 76.00 0.0M
2023-02-08 77.00 77.00 74.56 76.00 0.5M
2023-02-07 77.00 78.40 76.90 77.00 0.0M
2023-02-06 73.50 77.00 73.90 77.00 0.0M
2023-02-03 68.50 76.00 68.35 73.50 0.1M
2023-02-02 67.50 68.98 68.35 68.50 0.0M
2023-02-01 67.50 66.70 66.70 67.50 0.0M
2023-01-31 68.00 68.50 65.00 67.50 0.1M
2023-01-30 68.50 68.10 67.20 68.00 0.0M
2023-01-27 69.00 69.79 67.25 68.50 0.1M
2023-01-26 69.00 69.00 69.00 69.00 0.0M
2023-01-25 69.00 69.80 68.50 69.00 0.0M
2023-01-24 70.00 71.00 68.75 69.00 0.0M
2023-01-23 61.50 71.20 62.09 70.00 0.2M
2023-01-20 56.50 59.00 59.00 56.50 0.0M
2023-01-19 56.50 56.50 56.50 56.50 0.0M
2023-01-18 56.50 55.77 55.77 56.50 0.0M
2023-01-17 56.00 57.00 55.50 56.50 0.0M
2023-01-16 56.00 56.00 56.00 56.00 0.0M
2023-01-13 56.00 56.75 56.70 56.00 0.0M
2023-01-12 56.00 55.35 55.35 56.00 0.0M
2023-01-11 56.00 57.00 55.00 56.00 0.0M
2023-01-10 56.00 55.50 55.50 56.00 0.0M
2023-01-09 56.00 55.50 55.00 56.00 0.0M
2023-01-06 56.00 55.00 55.00 56.00 0.0M
2023-01-05 56.00 56.79 55.20 56.00 0.0M
2023-01-04 56.00 55.00 54.50 56.00 0.1M
2023-01-03 56.00 56.80 55.00 56.00 0.0M