International Biotechnology Trust plc (IBT)

IBT
🏛️ イギリス →
738.00
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
2023-12-29 659.00 659.00 641.94 642.00 0.0M
2023-12-28 632.00 660.00 627.08 648.00 0.1M
2023-12-27 614.00 636.00 604.00 636.00 0.0M
2023-12-22 607.50 614.72 596.00 612.00 0.0M
2023-12-21 616.00 634.00 588.00 604.00 0.1M
2023-12-20 634.00 634.00 626.00 628.00 0.0M
2023-12-19 629.20 634.00 610.00 630.00 0.1M
2023-12-18 630.00 642.00 604.00 626.00 0.1M
2023-12-15 635.57 648.00 626.00 630.00 0.1M
2023-12-14 625.20 644.00 612.25 630.00 0.1M
2023-12-13 608.00 628.00 602.00 628.00 0.1M
2023-12-12 597.00 606.34 596.56 600.00 0.0M
2023-12-11 605.36 608.00 592.00 596.00 0.1M
2023-12-08 605.00 608.00 601.00 608.00 0.0M
2023-12-07 605.08 608.20 601.13 603.00 0.0M
2023-12-06 598.36 606.87 598.00 607.00 0.0M
2023-12-05 586.00 606.00 579.32 596.00 0.1M
2023-12-04 578.27 592.00 578.27 588.00 0.1M
2023-12-01 585.64 585.66 575.60 580.00 0.0M
2023-11-30 579.64 590.00 576.00 578.00 0.0M
2023-11-29 583.66 588.00 574.00 574.00 0.0M
2023-11-28 582.00 582.00 572.00 576.00 0.0M
2023-11-27 576.94 585.90 574.00 582.00 0.0M
2023-11-24 574.00 590.00 574.00 584.00 0.0M
2023-11-23 576.00 592.00 576.00 588.00 0.1M
2023-11-22 578.40 583.00 574.18 578.00 0.0M
2023-11-21 583.00 588.00 572.00 574.00 0.0M
2023-11-20 575.50 586.00 573.84 576.00 0.0M
2023-11-17 584.00 586.00 572.00 572.00 0.1M
2023-11-16 577.29 586.00 576.67 582.00 0.0M
2023-11-15 583.49 584.00 571.60 576.00 0.0M
2023-11-14 558.38 580.00 558.38 566.00 0.0M
2023-11-13 558.19 574.00 555.00 564.00 0.0M
2023-11-10 577.10 584.00 556.00 556.00 0.0M
2023-11-09 573.80 584.00 570.00 576.00 0.0M
2023-11-08 574.00 582.00 574.00 577.00 0.0M
2023-11-07 570.46 578.11 561.20 574.00 0.1M
2023-11-06 573.00 580.15 563.94 574.00 0.1M
2023-11-03 566.40 578.00 566.38 577.00 0.0M
2023-11-02 565.00 578.00 562.28 570.00 0.1M
2023-11-01 558.00 568.00 554.00 568.00 0.0M
2023-10-31 556.50 568.00 553.00 560.00 0.1M
2023-10-30 558.40 568.00 554.00 554.00 0.0M
2023-10-27 570.80 575.00 548.00 548.00 0.0M
2023-10-26 579.63 582.00 566.00 566.00 0.0M
2023-10-25 581.79 592.00 573.13 574.00 0.0M
2023-10-24 576.60 583.00 574.00 580.00 0.0M
2023-10-23 582.18 596.00 578.00 582.00 0.0M
2023-10-20 595.60 598.00 584.00 591.00 0.0M
2023-10-19 595.25 610.00 592.00 602.00 0.0M
2023-10-18 594.90 610.00 594.90 602.00 0.1M
2023-10-17 600.00 612.00 596.00 612.00 0.0M
2023-10-16 603.50 603.50 590.00 596.00 0.1M
2023-10-13 610.00 628.00 598.00 600.00 0.0M
2023-10-12 610.19 628.00 610.19 619.00 0.0M
2023-10-11 613.00 624.66 613.00 624.00 0.1M
2023-10-10 623.00 623.00 611.50 614.00 0.0M
2023-10-09 611.80 622.00 609.12 614.00 0.1M
2023-10-06 600.30 619.00 600.30 618.00 0.0M
2023-10-05 600.71 612.00 596.00 600.00 0.0M
2023-10-04 605.04 614.00 598.00 601.00 0.0M
2023-10-03 619.04 621.14 606.00 606.00 0.0M
2023-10-02 626.00 630.00 614.00 618.00 0.0M
2023-09-29 626.52 634.00 625.90 631.00 0.0M
2023-09-28 634.94 638.00 626.16 629.00 0.0M
2023-09-27 636.00 636.00 625.96 634.00 0.0M
2023-09-26 624.00 636.00 620.00 636.00 0.0M
2023-09-25 624.00 638.82 624.00 624.00 0.0M
2023-09-22 629.00 636.50 624.00 624.00 0.0M
2023-09-21 641.30 641.30 626.00 636.00 0.1M
2023-09-20 630.00 648.00 630.00 630.00 0.1M
2023-09-19 639.83 643.06 633.30 636.00 0.0M
2023-09-18 647.28 658.00 630.00 638.00 0.0M
2023-09-15 657.16 660.00 646.00 654.00 0.0M
2023-09-14 653.94 664.00 646.00 646.00 0.0M
2023-09-13 660.00 666.00 652.00 660.00 0.0M
2023-09-12 656.08 658.04 642.00 658.00 0.0M
2023-09-11 660.00 660.00 648.81 650.00 0.0M
2023-09-08 656.00 658.36 655.00 658.00 0.0M
2023-09-07 652.77 658.00 648.00 654.00 0.0M
2023-09-06 654.80 658.00 644.02 650.00 0.0M
2023-09-05 656.00 658.04 642.00 654.00 0.0M
2023-09-04 641.60 656.00 641.60 644.00 0.0M
2023-09-01 643.52 656.00 636.41 656.00 0.1M
2023-08-31 646.00 646.08 637.50 644.00 0.1M
2023-08-30 635.00 648.00 635.00 644.00 0.2M
2023-08-29 628.00 642.00 626.00 636.00 0.0M
2023-08-25 628.33 640.00 625.98 632.00 0.1M
2023-08-24 633.36 634.00 622.00 628.00 0.2M
2023-08-23 626.70 630.00 608.00 625.00 0.2M
2023-08-22 624.16 628.00 615.25 624.00 0.1M
2023-08-21 615.28 627.97 610.00 616.00 0.1M
2023-08-18 624.64 634.00 616.00 616.00 0.1M
2023-08-17 622.00 631.54 622.00 625.00 0.2M
2023-08-16 627.00 632.36 624.00 626.00 0.1M
2023-08-15 625.00 630.00 618.00 626.00 0.1M
2023-08-14 618.20 636.00 618.20 624.00 0.2M
2023-08-11 623.17 630.00 618.00 620.00 0.1M
2023-08-10 618.00 630.00 618.00 624.00 0.1M
2023-08-09 622.86 640.00 614.50 616.00 0.1M
2023-08-08 622.25 630.00 618.93 620.00 0.1M
2023-08-07 627.62 632.00 620.00 622.00 0.0M
2023-08-04 625.30 630.00 618.00 620.00 0.1M
2023-08-03 628.00 640.00 623.30 630.00 0.1M
2023-08-02 630.35 644.00 628.00 630.00 0.1M
2023-08-01 656.00 656.00 634.86 638.00 0.1M
2023-07-31 648.50 654.00 634.42 640.00 0.0M
2023-07-28 630.00 648.00 630.00 646.00 0.0M
2023-07-27 638.00 654.00 634.00 634.00 0.0M
2023-07-26 646.50 658.00 643.99 648.00 0.0M
2023-07-25 652.00 656.00 646.80 656.00 0.0M
2023-07-24 649.15 670.00 648.00 656.00 0.0M
2023-07-21 651.35 660.00 648.00 658.00 0.0M
2023-07-20 651.80 660.00 651.29 656.00 0.0M
2023-07-19 644.00 658.72 644.00 658.00 0.0M
2023-07-18 645.28 650.00 641.32 648.00 0.0M
2023-07-17 645.52 656.00 640.00 650.00 0.0M
2023-07-14 646.00 653.94 640.00 640.00 0.0M
2023-07-13 650.00 656.40 646.00 646.00 0.0M
2023-07-12 651.36 656.68 642.00 654.00 0.0M
2023-07-11 653.94 653.94 640.00 649.00 0.0M
2023-07-10 647.20 651.40 638.00 648.00 0.0M
2023-07-07 655.16 656.70 642.20 653.00 0.0M
2023-07-06 657.79 664.00 646.34 648.00 0.0M
2023-07-05 656.74 662.00 648.00 660.00 0.0M
2023-07-04 656.98 662.00 648.00 656.00 0.0M
2023-07-03 654.68 662.00 648.00 654.00 0.0M
2023-06-30 655.10 674.00 652.55 654.00 0.0M
2023-06-29 661.00 662.00 652.00 657.00 0.0M
2023-06-28 655.28 662.00 652.17 656.00 0.0M
2023-06-27 665.43 667.00 651.02 652.00 0.0M
2023-06-26 652.00 666.08 652.00 652.00 0.0M
2023-06-23 658.85 674.00 658.85 668.00 0.0M
2023-06-22 669.36 674.00 660.20 668.00 0.0M
2023-06-21 658.40 670.00 654.00 670.00 0.0M
2023-06-20 655.08 670.00 654.00 667.00 0.0M
2023-06-19 665.20 668.00 656.00 666.00 0.0M
2023-06-16 667.25 672.24 666.10 670.00 0.0M
2023-06-15 661.59 670.70 659.35 672.00 0.0M
2023-06-14 674.00 674.00 660.70 666.00 0.0M
2023-06-13 665.80 676.00 658.00 668.00 0.1M
2023-06-12 663.60 670.52 660.00 665.00 0.1M
2023-06-09 680.00 680.00 664.99 663.00 0.0M
2023-06-08 669.93 680.00 664.00 668.00 0.0M
2023-06-07 680.00 680.00 666.00 673.00 0.0M
2023-06-06 673.44 680.00 666.20 676.00 0.0M
2023-06-05 664.00 678.00 664.00 676.00 0.1M
2023-06-02 662.08 664.00 650.68 658.00 0.0M
2023-06-01 660.56 660.56 643.60 654.00 0.1M
2023-05-31 652.00 670.00 652.00 661.00 0.0M
2023-05-30 660.00 664.00 651.66 653.00 0.1M
2023-05-26 669.70 669.79 658.00 664.00 0.0M
2023-05-25 671.50 678.00 664.00 664.00 0.0M
2023-05-24 670.75 690.00 670.00 672.00 0.0M
2023-05-23 678.00 690.00 664.00 688.00 0.0M
2023-05-22 670.00 676.00 662.00 674.00 0.0M
2023-05-19 678.50 680.00 664.00 668.00 0.0M
2023-05-18 669.88 678.00 666.00 672.00 0.0M
2023-05-17 671.84 672.54 662.00 670.00 0.1M
2023-05-16 680.76 686.00 662.00 670.00 0.1M
2023-05-15 673.28 684.00 660.00 684.00 0.1M
2023-05-12 670.80 678.00 656.00 678.00 0.0M
2023-05-11 660.90 678.00 660.90 674.00 0.0M
2023-05-10 657.97 670.47 655.52 668.00 0.0M
2023-05-09 654.00 666.00 648.00 666.00 0.0M
2023-05-05 658.80 664.00 647.01 658.00 0.0M
2023-05-04 660.92 660.92 645.01 650.00 0.2M
2023-05-03 654.20 664.00 650.00 658.00 0.0M
2023-05-02 661.49 664.00 650.40 662.00 0.0M
2023-04-28 669.00 669.00 644.00 666.00 0.0M
2023-04-27 661.34 674.00 650.00 650.00 0.0M
2023-04-26 670.00 670.02 654.00 655.00 0.0M
2023-04-25 668.00 678.00 658.00 668.00 0.0M
2023-04-24 664.00 676.00 664.00 668.00 0.0M
2023-04-21 678.00 678.00 660.46 672.00 0.1M
2023-04-20 662.51 674.00 656.00 666.00 0.0M
2023-04-19 658.42 678.00 656.00 670.00 0.0M
2023-04-18 666.20 672.92 662.00 662.00 0.0M
2023-04-17 665.76 678.00 665.76 672.00 0.1M
2023-04-14 652.80 680.00 652.00 670.00 0.1M
2023-04-13 646.58 666.00 638.00 652.00 0.1M
2023-04-12 652.80 660.00 638.00 642.00 0.1M
2023-04-11 654.40 658.00 642.00 654.00 0.0M
2023-04-06 646.70 652.32 640.00 644.00 0.1M
2023-04-05 646.20 658.00 639.28 644.00 0.1M
2023-04-04 647.19 654.00 644.00 646.00 0.1M
2023-04-03 662.12 664.00 648.00 651.00 0.1M
2023-03-31 652.70 663.00 641.00 663.00 0.0M
2023-03-30 644.00 659.84 644.00 654.50 0.0M
2023-03-29 657.05 659.00 640.00 657.00 0.1M
2023-03-28 656.50 660.00 644.09 653.00 0.0M
2023-03-27 651.48 656.50 638.00 655.00 0.0M
2023-03-24 645.90 664.00 640.00 646.00 0.0M
2023-03-23 651.88 664.00 640.00 640.00 0.0M
2023-03-22 653.83 662.24 646.00 654.00 0.0M
2023-03-21 663.83 665.75 653.79 665.00 0.0M
2023-03-20 651.42 664.00 642.00 645.00 0.0M
2023-03-17 666.75 674.00 654.00 654.00 0.0M
2023-03-16 653.40 668.00 650.32 668.00 0.0M
2023-03-15 658.20 669.00 648.00 656.50 0.1M
2023-03-14 664.33 669.00 657.00 657.00 0.0M
2023-03-13 649.61 669.00 644.64 658.00 0.1M
2023-03-10 668.14 680.39 649.00 649.00 0.0M
2023-03-09 700.00 700.00 680.00 679.00 0.0M
2023-03-08 684.68 704.00 681.00 681.00 0.0M
2023-03-07 693.44 704.00 687.00 691.50 0.0M
2023-03-06 687.89 701.00 683.00 695.00 0.2M
2023-03-03 689.12 690.00 683.00 687.00 0.0M
2023-03-02 682.00 695.00 680.00 686.50 0.0M
2023-03-01 686.70 696.00 680.00 682.00 0.0M
2023-02-28 690.15 695.00 680.00 690.00 0.0M
2023-02-27 688.82 695.00 681.00 689.00 0.0M
2023-02-24 686.08 696.00 681.00 687.00 0.1M
2023-02-23 684.36 697.00 684.00 691.50 0.0M
2023-02-22 692.50 695.65 682.20 687.00 0.0M
2023-02-21 699.32 706.00 688.00 688.00 0.0M
2023-02-20 698.57 707.00 694.00 704.00 0.1M
2023-02-17 706.00 707.00 697.99 707.00 0.0M
2023-02-16 701.57 710.00 697.00 706.00 0.1M
2023-02-15 701.24 709.00 699.00 700.00 0.1M
2023-02-14 720.13 720.18 701.00 707.00 0.1M
2023-02-13 722.40 731.20 717.36 719.50 0.1M
2023-02-10 720.20 730.00 720.00 720.00 0.0M
2023-02-09 723.35 731.59 716.00 720.00 0.0M
2023-02-08 730.50 738.00 723.00 726.50 0.1M
2023-02-07 737.39 738.68 726.00 733.00 0.0M
2023-02-06 741.75 744.00 720.50 735.00 0.0M
2023-02-03 717.00 744.00 717.00 740.50 0.0M
2023-02-02 715.00 735.54 710.59 732.00 0.1M
2023-02-01 713.00 715.10 693.00 714.00 0.0M
2023-01-31 709.06 714.00 693.00 701.00 0.1M
2023-01-30 709.80 709.80 694.00 706.00 0.1M
2023-01-27 697.73 714.00 697.15 706.00 0.0M
2023-01-26 696.92 709.05 690.53 698.00 0.0M
2023-01-25 682.00 701.00 682.00 691.00 0.0M
2023-01-24 687.40 700.00 682.00 695.00 0.0M
2023-01-23 709.00 709.00 682.00 682.00 0.0M
2023-01-20 692.86 706.10 681.50 695.00 0.5M
2023-01-19 709.95 718.74 689.00 695.00 0.0M
2023-01-18 710.90 719.00 706.00 706.00 0.0M
2023-01-17 714.12 716.00 706.00 706.00 0.1M
2023-01-16 726.49 729.00 704.00 708.00 0.2M
2023-01-13 710.00 720.00 706.00 720.50 0.0M
2023-01-12 714.96 717.00 704.00 709.00 0.1M
2023-01-11 710.28 714.13 708.00 714.00 0.0M
2023-01-10 715.25 715.75 701.00 710.00 0.1M
2023-01-09 731.48 740.00 706.65 715.00 0.1M
2023-01-06 719.00 730.00 709.00 730.00 0.0M
2023-01-05 719.00 724.00 703.00 716.50 0.0M
2023-01-04 718.38 719.86 707.00 716.00 0.0M
2023-01-03 721.70 723.50 706.00 719.00 0.1M