International Biotechnology Trust plc (IBT)

IBT
🏛️ イギリス →
764.00
最終更新: 2025-09-29
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
2021-12-31 741.78 746.78 735.00 747.50 0.0M
2021-12-30 751.16 757.00 736.68 745.00 0.0M
2021-12-29 757.30 772.00 749.00 754.00 0.1M
2021-12-24 757.59 773.25 750.20 755.00 0.0M
2021-12-23 753.79 766.00 749.00 755.00 0.0M
2021-12-22 752.56 759.00 749.58 755.00 0.0M
2021-12-21 736.54 764.00 736.53 745.00 0.0M
2021-12-20 730.75 750.00 722.26 739.00 0.0M
2021-12-17 730.00 747.00 720.00 735.00 0.1M
2021-12-16 737.00 749.00 732.20 747.00 0.0M
2021-12-15 726.00 738.00 711.00 718.00 0.0M
2021-12-14 729.33 744.00 719.00 719.00 0.0M
2021-12-13 726.00 747.00 719.00 719.00 0.0M
2021-12-10 737.55 748.00 720.00 720.00 0.1M
2021-12-09 723.00 748.20 723.00 734.00 0.1M
2021-12-08 734.75 734.75 715.00 715.00 0.0M
2021-12-07 694.08 736.00 694.08 736.00 0.0M
2021-12-06 718.25 718.25 695.95 698.00 0.0M
2021-12-03 709.60 727.00 701.00 724.00 0.0M
2021-12-02 726.00 726.00 709.00 709.00 0.0M
2021-12-01 735.00 736.00 718.00 722.00 0.0M
2021-11-30 740.48 742.00 712.00 731.00 0.0M
2021-11-29 740.12 758.00 739.53 740.00 0.0M
2021-11-26 732.15 740.00 727.00 740.00 0.1M
2021-11-25 722.64 748.00 722.64 748.00 0.0M
2021-11-24 736.21 736.21 720.00 725.00 0.0M
2021-11-23 749.52 749.54 720.00 725.00 0.0M
2021-11-22 745.00 760.00 730.00 760.00 0.0M
2021-11-19 747.00 754.00 741.00 741.00 0.0M
2021-11-18 754.28 754.28 739.06 750.00 0.0M
2021-11-17 761.05 761.05 747.67 752.00 0.0M
2021-11-16 748.30 761.00 743.14 759.00 0.0M
2021-11-15 742.80 765.00 742.50 760.00 0.1M
2021-11-12 757.74 760.00 751.00 760.00 0.1M
2021-11-11 754.00 760.00 754.00 760.00 0.1M
2021-11-10 749.25 756.95 742.27 747.00 0.0M
2021-11-09 741.45 757.00 741.45 752.00 0.1M
2021-11-08 754.46 755.00 736.00 742.00 0.1M
2021-11-05 742.26 758.10 735.00 751.00 0.1M
2021-11-04 732.59 745.11 732.58 737.00 0.1M
2021-11-03 732.66 737.75 728.47 733.00 0.2M
2021-11-02 730.00 741.00 728.00 735.00 0.1M
2021-11-01 714.60 730.00 711.22 730.00 0.1M
2021-10-29 707.73 722.00 707.00 713.00 0.1M
2021-10-28 710.00 714.00 702.00 708.00 0.1M
2021-10-27 714.50 718.80 711.03 717.00 0.0M
2021-10-26 711.00 724.90 711.00 720.00 0.1M
2021-10-25 709.85 730.00 709.12 710.00 0.0M
2021-10-22 724.17 724.17 708.00 716.00 0.0M
2021-10-21 710.00 727.00 705.19 727.00 0.0M
2021-10-20 711.33 712.86 706.00 706.00 0.0M
2021-10-19 715.00 725.00 706.00 706.00 0.0M
2021-10-18 720.00 722.00 710.00 710.00 0.1M
2021-10-15 722.00 724.31 714.00 715.00 0.0M
2021-10-14 724.95 731.45 715.00 718.00 0.0M
2021-10-13 715.00 725.00 715.00 725.00 0.0M
2021-10-12 706.89 725.00 702.15 725.00 0.1M
2021-10-11 722.64 724.00 705.00 705.00 0.0M
2021-10-08 718.10 725.00 715.20 725.00 0.0M
2021-10-07 717.88 723.94 715.09 719.50 0.0M
2021-10-06 724.42 724.50 711.00 714.00 0.0M
2021-10-05 713.88 724.35 707.25 715.00 0.0M
2021-10-04 719.88 737.00 708.00 710.00 0.1M
2021-10-01 726.88 726.88 702.00 715.00 0.0M
2021-09-30 732.00 737.00 730.00 735.00 0.0M
2021-09-29 716.00 738.00 715.43 738.00 0.0M
2021-09-28 726.00 737.00 716.00 716.00 0.0M
2021-09-27 731.53 737.00 726.00 726.00 0.0M
2021-09-24 722.58 736.21 722.58 732.00 0.1M
2021-09-23 730.10 738.00 728.00 738.00 0.0M
2021-09-22 734.19 735.00 728.70 732.00 0.0M
2021-09-21 739.00 740.00 720.18 736.00 0.0M
2021-09-20 717.65 740.00 716.19 740.00 0.0M
2021-09-17 739.00 739.00 719.65 728.00 0.0M
2021-09-16 729.26 739.00 722.00 730.00 0.0M
2021-09-15 721.71 734.00 716.64 730.00 0.1M
2021-09-14 724.88 729.00 716.29 729.00 0.1M
2021-09-13 727.31 741.00 718.85 724.00 0.1M
2021-09-10 730.30 739.00 725.00 727.00 0.1M
2021-09-09 736.00 738.29 727.94 733.00 0.0M
2021-09-08 732.33 747.00 729.00 733.00 0.0M
2021-09-07 740.00 742.30 726.00 726.00 0.0M
2021-09-06 741.07 748.00 725.12 728.00 0.0M
2021-09-03 730.70 747.00 730.70 731.00 0.0M
2021-09-02 735.00 743.00 732.00 740.00 0.0M
2021-09-01 728.72 744.00 728.72 744.00 0.1M
2021-08-31 733.05 743.00 727.16 729.50 0.1M
2021-08-27 727.05 742.00 727.00 731.00 0.1M
2021-08-26 735.25 742.00 722.76 727.50 0.2M
2021-08-25 730.83 742.00 726.00 726.00 0.0M
2021-08-24 731.82 738.00 720.00 720.00 0.0M
2021-08-23 722.50 731.00 715.50 729.00 0.1M
2021-08-20 712.28 720.00 704.00 716.00 0.1M
2021-08-19 709.70 718.00 703.90 706.00 0.1M
2021-08-18 718.15 727.54 710.00 710.00 0.1M
2021-08-17 707.30 723.00 702.21 711.50 0.0M
2021-08-16 721.35 723.00 702.00 702.00 0.1M
2021-08-13 712.79 724.00 712.34 724.00 0.1M
2021-08-12 706.32 720.00 701.00 720.00 0.1M
2021-08-11 719.10 730.00 702.00 704.00 0.1M
2021-08-10 733.50 739.00 711.55 718.50 0.1M
2021-08-09 728.00 738.00 718.00 738.00 0.0M
2021-08-06 731.50 735.10 717.20 721.50 0.0M
2021-08-05 724.78 730.00 717.91 730.00 0.1M
2021-08-04 719.10 724.00 716.00 720.00 0.1M
2021-08-03 720.17 727.00 712.61 720.00 0.0M
2021-08-02 711.60 725.00 710.44 716.00 0.1M
2021-07-30 712.25 725.00 711.81 713.00 0.2M
2021-07-29 716.23 723.00 710.00 718.00 0.0M
2021-07-28 709.22 721.00 701.55 720.00 0.0M
2021-07-27 726.41 728.00 703.00 704.50 0.1M
2021-07-26 729.13 743.00 725.77 728.00 0.0M
2021-07-23 729.60 744.00 725.52 731.50 0.1M
2021-07-22 736.48 737.33 730.00 732.00 0.1M
2021-07-21 737.45 745.00 728.95 736.00 0.0M
2021-07-20 732.46 745.00 719.00 745.00 0.1M
2021-07-19 723.00 734.25 713.62 731.50 0.1M
2021-07-16 730.00 732.00 719.00 728.00 0.1M
2021-07-15 744.00 749.00 724.00 727.50 0.0M
2021-07-14 751.00 761.00 744.00 744.00 0.1M
2021-07-13 761.00 761.00 744.00 757.50 0.0M
2021-07-12 754.95 761.00 752.43 755.00 0.1M
2021-07-09 746.00 761.00 744.24 761.00 0.0M
2021-07-08 747.16 756.52 725.76 750.00 0.1M
2021-07-07 753.54 763.00 742.20 744.00 0.1M
2021-07-06 752.50 760.00 747.42 749.00 0.1M
2021-07-05 736.00 760.00 725.00 754.50 0.1M
2021-07-02 732.00 746.41 732.00 732.00 0.1M
2021-07-01 722.96 732.27 722.96 732.00 0.2M
2021-06-30 722.82 729.00 716.00 727.00 0.1M
2021-06-29 726.95 726.95 714.58 716.00 0.1M
2021-06-28 742.44 742.60 723.05 726.50 0.3M
2021-06-25 738.30 750.00 738.20 744.00 0.1M
2021-06-24 739.10 748.00 737.00 742.00 0.1M
2021-06-23 737.50 750.00 737.21 744.50 0.0M
2021-06-22 734.10 744.00 734.00 738.00 0.1M
2021-06-21 724.05 739.00 715.50 738.00 0.1M
2021-06-18 735.76 740.00 716.00 716.00 0.1M
2021-06-17 741.00 751.00 733.00 738.00 0.1M
2021-06-16 749.28 756.00 743.00 743.00 0.1M
2021-06-15 749.85 756.00 743.00 746.50 0.1M
2021-06-14 748.24 756.00 744.10 748.00 0.1M
2021-06-11 734.04 751.00 732.00 750.50 0.0M
2021-06-10 734.00 750.00 733.35 750.00 0.0M
2021-06-09 740.00 740.00 728.60 734.00 0.1M
2021-06-08 725.51 744.00 725.36 727.00 0.1M
2021-06-07 710.75 726.00 706.70 722.00 0.1M
2021-06-04 708.00 717.00 708.00 717.00 0.0M
2021-06-03 716.00 719.11 704.00 704.00 0.1M
2021-06-02 720.28 725.00 716.00 718.00 0.1M
2021-06-01 723.22 726.00 717.00 719.00 0.2M
2021-05-28 717.49 726.00 710.00 722.00 0.0M
2021-05-27 723.00 723.00 709.00 710.00 0.0M
2021-05-26 722.00 722.00 713.45 716.00 0.0M
2021-05-25 718.35 723.50 710.00 710.00 0.1M
2021-05-24 717.98 726.00 714.02 726.00 0.1M
2021-05-21 712.00 725.00 710.00 710.00 0.1M
2021-05-20 705.97 720.00 697.00 716.50 0.1M
2021-05-19 706.98 709.00 698.87 699.50 0.1M
2021-05-18 703.00 712.00 699.50 712.00 0.1M
2021-05-17 698.60 707.00 698.60 706.00 0.0M
2021-05-14 695.00 703.00 691.00 702.50 0.1M
2021-05-13 689.20 696.00 684.00 688.00 0.1M
2021-05-12 685.00 693.00 681.03 688.50 0.1M
2021-05-11 690.00 690.00 669.00 689.00 0.2M
2021-05-10 704.00 706.99 687.76 689.50 0.1M
2021-05-07 701.27 711.33 699.28 705.00 0.1M
2021-05-06 716.53 716.53 695.29 700.00 0.2M
2021-05-05 725.50 733.00 713.06 716.00 0.2M
2021-05-04 740.00 747.00 721.60 722.50 0.2M
2021-04-30 734.23 746.00 730.43 740.50 0.1M
2021-04-29 746.64 754.00 728.46 738.00 0.4M
2021-04-28 754.29 760.00 741.00 744.00 0.1M
2021-04-27 744.90 759.00 744.90 756.50 0.3M
2021-04-26 754.00 754.00 743.82 745.00 0.1M
2021-04-23 750.75 756.00 729.95 740.00 0.1M
2021-04-22 736.65 752.03 736.60 753.00 0.1M
2021-04-21 729.18 736.60 726.33 735.50 0.1M
2021-04-20 731.47 733.00 723.00 726.00 0.1M
2021-04-19 732.77 750.72 723.00 723.00 0.2M
2021-04-16 734.73 738.00 732.35 734.00 0.2M
2021-04-15 730.00 736.00 720.00 732.00 0.1M
2021-04-14 714.00 728.00 710.50 725.00 0.2M
2021-04-13 696.16 713.00 685.16 709.00 0.2M
2021-04-12 718.48 718.48 681.17 689.50 0.5M
2021-04-09 738.00 738.00 711.33 720.00 0.3M
2021-04-08 750.00 750.00 722.50 736.00 0.4M
2021-04-07 768.00 768.00 740.00 740.00 0.4M
2021-04-06 766.00 766.00 755.00 758.00 0.2M
2021-04-01 739.50 766.00 739.50 763.50 0.1M
2021-03-31 752.00 752.00 734.00 738.00 0.1M
2021-03-30 742.60 747.20 738.80 745.00 0.0M
2021-03-29 743.98 748.00 738.00 742.00 0.1M
2021-03-26 747.48 750.00 741.10 743.00 0.0M
2021-03-25 754.90 754.90 733.00 744.00 0.1M
2021-03-24 770.00 772.00 754.00 758.00 0.1M
2021-03-23 773.33 783.25 769.80 770.00 0.1M
2021-03-22 769.00 782.00 767.44 779.00 0.0M
2021-03-19 774.00 776.92 764.00 764.00 0.1M
2021-03-18 779.90 781.70 773.58 776.00 0.0M
2021-03-17 784.02 788.48 773.73 774.00 0.1M
2021-03-16 779.00 794.00 779.00 789.00 0.1M
2021-03-15 768.90 783.00 768.00 782.00 0.1M
2021-03-12 766.00 782.00 763.68 764.00 0.1M
2021-03-11 766.00 780.00 766.00 780.00 0.0M
2021-03-10 767.98 774.00 762.00 770.00 0.1M
2021-03-09 770.00 770.00 750.10 766.00 0.1M
2021-03-08 758.00 768.00 744.00 768.00 0.1M
2021-03-05 753.00 753.00 740.00 745.00 0.1M
2021-03-04 773.60 774.00 756.00 762.00 0.1M
2021-03-03 797.63 797.63 766.00 778.00 0.1M
2021-03-02 800.97 804.00 787.85 802.00 0.1M
2021-03-01 794.00 804.00 792.74 797.00 0.1M
2021-02-26 788.00 788.00 778.00 785.00 0.1M
2021-02-25 794.50 796.68 793.00 796.00 0.1M
2021-02-24 784.02 798.00 784.00 797.00 0.2M
2021-02-23 801.52 806.00 774.44 788.00 0.2M
2021-02-22 820.00 820.00 800.31 804.00 0.1M
2021-02-19 809.33 817.00 807.52 812.00 0.1M
2021-02-18 826.00 826.00 804.00 808.00 0.1M
2021-02-17 841.33 841.60 812.70 816.00 0.2M
2021-02-16 844.80 846.34 834.88 840.00 0.1M
2021-02-15 854.00 854.00 840.00 844.00 0.1M
2021-02-12 849.00 852.00 840.24 846.00 0.0M
2021-02-11 846.00 860.00 845.50 848.00 0.1M
2021-02-10 856.00 856.00 840.00 852.00 0.1M
2021-02-09 862.00 862.00 848.34 849.00 0.1M
2021-02-08 846.00 858.00 840.00 852.00 0.1M
2021-02-05 836.00 844.00 828.10 838.00 0.1M
2021-02-04 826.00 836.00 822.00 833.00 0.0M
2021-02-03 820.38 830.00 819.00 825.00 0.0M
2021-02-02 817.47 830.00 812.08 818.00 0.1M
2021-02-01 824.00 824.00 808.00 812.00 0.1M
2021-01-29 818.33 824.00 809.58 824.00 0.1M
2021-01-28 824.00 824.00 810.00 821.00 0.1M
2021-01-27 847.00 847.00 824.60 827.00 0.1M
2021-01-26 836.75 849.62 836.00 846.00 0.0M
2021-01-25 835.00 842.00 832.00 835.00 0.1M
2021-01-22 842.90 844.00 832.00 832.00 0.1M
2021-01-21 849.00 852.15 836.00 842.00 0.1M
2021-01-20 845.80 850.00 843.00 850.00 0.1M
2021-01-19 839.00 846.00 837.44 844.00 0.0M
2021-01-18 840.00 840.00 834.06 839.00 0.1M
2021-01-15 830.53 837.60 828.00 828.00 0.1M
2021-01-14 830.02 833.98 826.00 830.00 0.1M
2021-01-13 836.00 836.00 829.60 832.00 0.1M
2021-01-12 828.80 838.00 828.80 831.00 0.1M
2021-01-11 844.00 848.00 826.00 833.00 0.1M
2021-01-08 830.00 842.00 822.50 838.00 0.1M
2021-01-07 809.44 822.00 808.00 820.00 0.2M
2021-01-06 816.00 816.00 794.00 816.00 0.2M
2021-01-05 806.00 812.49 803.20 806.00 0.1M
2021-01-04 824.00 824.00 808.00 808.00 0.2M