International Public Partnerships (INPP)

INPP
🏛️ イギリス →
121.40
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
2023-12-29 138.22 138.22 134.80 137.40 0.5M
2023-12-28 140.00 140.00 137.40 138.80 1.4M
2023-12-27 137.60 140.60 136.20 139.20 2.2M
2023-12-22 137.55 138.60 136.20 136.20 0.9M
2023-12-21 136.00 138.40 135.56 138.20 2.4M
2023-12-20 139.00 140.80 136.40 137.20 5.2M
2023-12-19 134.00 136.40 133.99 135.40 4.0M
2023-12-18 133.58 136.80 133.20 134.00 1.7M
2023-12-15 134.00 135.40 133.31 134.20 6.0M
2023-12-14 132.00 135.80 130.60 134.20 4.7M
2023-12-13 130.41 131.20 130.00 130.60 2.6M
2023-12-12 131.60 132.40 130.00 130.00 1.8M
2023-12-11 132.10 132.60 130.75 131.80 3.2M
2023-12-08 131.40 132.40 131.24 131.80 2.4M
2023-12-07 133.40 134.09 130.46 132.00 3.3M
2023-12-06 132.80 134.60 132.79 133.60 1.9M
2023-12-05 130.00 133.60 130.00 133.60 3.0M
2023-12-04 130.00 130.80 128.80 130.40 1.9M
2023-12-01 129.40 129.80 128.64 129.60 1.7M
2023-11-30 129.80 131.60 128.40 128.40 1.8M
2023-11-29 129.80 131.20 129.80 130.60 2.1M
2023-11-28 129.00 130.92 129.00 130.20 1.6M
2023-11-27 128.80 130.20 128.60 130.20 1.9M
2023-11-24 128.80 130.00 125.40 129.00 2.9M
2023-11-23 129.72 130.40 126.00 128.00 1.6M
2023-11-22 129.40 129.83 128.60 128.80 2.9M
2023-11-21 132.20 133.45 129.20 129.40 2.1M
2023-11-20 133.00 135.40 132.28 133.00 1.5M
2023-11-17 132.50 135.25 132.50 133.40 4.6M
2023-11-16 132.42 133.80 129.38 133.40 2.3M
2023-11-15 132.00 135.80 131.20 133.40 14.7M
2023-11-14 126.80 131.80 125.20 131.00 3.1M
2023-11-13 125.40 126.40 124.87 126.40 1.7M
2023-11-10 124.88 125.10 123.49 124.80 3.3M
2023-11-09 123.58 125.40 122.60 125.20 1.7M
2023-11-08 124.00 124.50 121.00 122.80 12.4M
2023-11-07 126.00 126.44 123.71 123.80 4.4M
2023-11-06 123.00 127.00 123.00 125.00 2.5M
2023-11-03 121.00 125.40 120.30 125.40 2.7M
2023-11-02 115.80 121.00 115.80 121.00 4.6M
2023-11-01 116.40 117.00 114.60 115.60 3.9M
2023-10-31 117.00 118.61 116.40 116.40 3.9M
2023-10-30 117.80 117.80 116.00 117.20 2.5M
2023-10-27 116.19 116.60 115.36 116.00 3.2M
2023-10-26 116.20 117.80 115.40 115.40 2.5M
2023-10-25 120.60 121.75 116.73 117.20 2.8M
2023-10-24 121.60 123.40 120.40 120.40 2.3M
2023-10-23 121.60 122.40 120.40 122.00 5.0M
2023-10-20 121.60 122.40 120.00 120.00 1.2M
2023-10-19 121.80 122.60 121.20 122.20 1.4M
2023-10-18 121.80 123.40 121.33 122.00 2.4M
2023-10-17 120.80 122.60 119.70 122.20 1.7M
2023-10-16 122.58 123.00 120.80 120.80 1.7M
2023-10-13 121.82 122.80 120.40 121.80 2.4M
2023-10-12 120.80 123.26 120.60 121.00 2.4M
2023-10-11 120.60 121.20 119.60 120.60 2.2M
2023-10-10 118.80 121.16 118.80 120.20 1.5M
2023-10-09 120.00 120.00 118.40 118.40 1.9M
2023-10-06 120.80 120.80 118.20 119.20 1.9M
2023-10-05 119.00 121.20 118.20 120.00 1.8M
2023-10-04 119.20 120.40 117.80 118.80 2.7M
2023-10-03 122.20 123.20 119.20 119.20 5.8M
2023-10-02 124.80 124.80 122.20 122.40 2.1M
2023-09-29 123.40 125.68 122.80 123.80 4.3M
2023-09-28 126.80 126.80 122.80 122.80 3.8M
2023-09-27 127.00 127.20 125.40 126.20 3.1M
2023-09-26 127.80 128.20 126.40 126.40 2.2M
2023-09-25 128.40 129.20 127.55 127.80 3.5M
2023-09-22 126.20 129.20 126.20 128.60 3.4M
2023-09-21 128.40 128.60 126.20 126.80 2.7M
2023-09-20 127.80 129.00 127.80 128.20 4.0M
2023-09-19 128.00 129.60 127.00 127.00 3.6M
2023-09-18 128.40 129.00 127.60 128.60 2.0M
2023-09-15 128.00 129.00 126.80 128.40 4.3M
2023-09-14 126.60 128.60 126.60 128.60 3.3M
2023-09-13 129.30 130.49 128.00 130.00 3.8M
2023-09-12 129.00 129.60 128.90 129.60 3.1M
2023-09-11 128.80 130.00 128.20 129.00 3.0M
2023-09-08 129.60 130.00 128.23 129.00 3.9M
2023-09-07 128.60 130.20 128.27 128.60 4.8M
2023-09-06 128.80 130.40 128.14 128.80 2.6M
2023-09-05 130.00 130.60 128.60 129.00 2.2M
2023-09-04 132.00 132.00 129.20 129.40 2.0M
2023-09-01 131.40 132.73 130.00 130.00 1.1M
2023-08-31 130.40 135.80 130.40 132.00 2.8M
2023-08-30 127.60 131.60 127.60 131.40 2.4M
2023-08-29 126.20 128.80 126.20 128.40 2.9M
2023-08-25 127.00 127.00 125.40 126.00 1.8M
2023-08-24 126.20 129.00 125.90 126.80 6.1M
2023-08-23 124.80 127.40 124.24 126.80 2.5M
2023-08-22 124.00 125.10 123.36 124.00 2.1M
2023-08-21 124.75 125.00 123.00 123.00 1.8M
2023-08-18 124.81 125.80 123.00 124.20 12.8M
2023-08-17 128.70 128.80 125.00 125.00 1.9M
2023-08-16 129.20 130.40 128.40 128.40 4.2M
2023-08-15 129.40 130.00 128.60 129.80 3.4M
2023-08-14 128.99 129.60 128.73 129.60 1.7M
2023-08-11 131.40 131.40 128.80 129.20 1.6M
2023-08-10 130.80 131.40 129.60 131.20 2.3M
2023-08-09 130.40 130.40 128.60 130.20 3.0M
2023-08-08 129.80 130.20 129.00 129.20 2.5M
2023-08-07 129.80 131.20 129.00 129.40 1.4M
2023-08-04 129.40 130.60 128.80 129.80 1.7M
2023-08-03 127.60 130.20 127.40 129.80 2.1M
2023-08-02 130.00 131.20 127.99 128.20 2.0M
2023-08-01 131.80 132.60 130.56 131.20 2.8M
2023-07-31 131.60 132.60 130.22 131.60 4.7M
2023-07-28 133.20 134.00 131.40 131.60 2.1M
2023-07-27 134.60 135.15 132.38 133.40 5.3M
2023-07-26 131.40 134.80 130.80 134.60 12.8M
2023-07-25 131.60 132.24 130.20 131.00 2.7M
2023-07-24 134.60 135.72 131.60 132.00 2.4M
2023-07-21 135.00 135.40 133.58 135.40 2.2M
2023-07-20 135.00 138.00 134.20 135.00 1.6M
2023-07-19 133.20 136.80 132.39 135.60 3.7M
2023-07-18 130.80 132.60 130.80 131.20 3.7M
2023-07-17 131.00 132.60 130.73 131.40 2.5M
2023-07-14 131.20 131.82 130.40 131.80 3.0M
2023-07-13 132.80 133.20 129.94 131.80 7.5M
2023-07-12 127.43 133.00 127.17 132.40 5.8M
2023-07-11 126.68 130.00 125.85 127.80 2.8M
2023-07-10 128.07 128.40 126.00 126.20 6.0M
2023-07-07 126.00 128.20 126.00 127.60 4.2M
2023-07-06 129.67 132.60 125.80 126.20 3.1M
2023-07-05 129.40 130.20 127.80 129.60 11.3M
2023-07-04 129.00 129.80 128.00 128.00 3.7M
2023-07-03 130.40 131.00 128.36 129.60 3.9M
2023-06-30 132.00 132.00 129.00 129.40 9.2M
2023-06-29 134.80 134.80 129.00 129.40 10.8M
2023-06-28 127.20 134.80 127.20 134.20 6.0M
2023-06-27 122.80 127.80 121.20 127.40 10.6M
2023-06-26 124.80 124.80 118.80 121.60 3.9M
2023-06-23 125.06 126.00 123.00 123.60 2.6M
2023-06-22 126.40 127.40 124.00 125.00 3.2M
2023-06-21 126.60 127.98 126.44 126.60 2.5M
2023-06-20 127.20 127.60 126.20 127.60 10.7M
2023-06-19 130.20 130.80 126.40 127.00 3.6M
2023-06-16 132.60 133.20 130.20 130.20 4.3M
2023-06-15 136.40 136.40 132.20 132.20 4.6M
2023-06-14 136.60 137.60 135.43 136.00 4.2M
2023-06-13 139.30 139.80 136.04 136.80 2.3M
2023-06-12 138.72 139.80 138.26 139.80 1.9M
2023-06-09 138.29 139.00 136.40 138.80 3.4M
2023-06-08 138.40 138.40 136.06 137.20 1.8M
2023-06-07 137.60 138.15 136.40 136.60 2.1M
2023-06-06 138.20 138.40 137.20 137.40 1.8M
2023-06-05 139.62 140.20 137.00 137.40 2.8M
2023-06-02 139.60 141.20 139.40 139.60 1.5M
2023-06-01 139.40 139.80 138.80 139.80 1.4M
2023-05-31 139.70 140.00 139.00 139.00 1.8M
2023-05-30 139.80 140.80 138.60 139.60 2.1M
2023-05-26 139.40 141.00 138.40 138.40 4.0M
2023-05-25 139.80 140.60 139.20 139.80 2.4M
2023-05-24 138.80 141.00 136.52 140.20 4.8M
2023-05-23 140.00 141.00 138.60 139.00 2.9M
2023-05-22 141.60 141.60 139.88 140.00 3.8M
2023-05-19 141.00 141.80 140.00 140.80 4.0M
2023-05-18 142.60 142.60 141.00 141.40 2.3M
2023-05-17 144.20 144.86 142.20 142.40 2.4M
2023-05-16 143.60 144.97 143.40 144.60 1.5M
2023-05-15 144.50 144.90 143.60 143.60 1.5M
2023-05-12 144.40 145.80 143.40 144.00 2.5M
2023-05-11 141.80 144.40 141.60 144.40 2.0M
2023-05-10 142.40 142.80 141.70 142.40 3.0M
2023-05-09 144.98 145.40 142.20 142.20 1.6M
2023-05-05 144.40 146.00 143.50 145.40 3.8M
2023-05-04 147.40 148.15 143.68 143.80 3.2M
2023-05-03 146.40 148.00 146.00 148.00 2.7M
2023-05-02 147.00 147.60 146.00 146.00 3.1M
2023-04-28 144.98 147.00 144.80 146.80 1.8M
2023-04-27 144.60 145.60 143.00 144.40 1.9M
2023-04-26 145.20 145.80 144.45 144.60 1.4M
2023-04-25 143.60 145.60 143.60 145.60 1.9M
2023-04-24 144.60 145.00 143.40 143.60 1.7M
2023-04-21 144.40 144.97 142.00 144.80 2.4M
2023-04-20 144.80 145.29 143.80 144.20 1.7M
2023-04-19 144.00 145.00 142.50 144.60 2.6M
2023-04-18 145.80 145.80 142.50 143.60 2.2M
2023-04-17 147.20 148.60 145.20 145.20 2.4M
2023-04-14 148.20 149.96 147.20 147.20 3.5M
2023-04-13 146.60 148.40 146.40 148.40 2.4M
2023-04-12 146.00 147.00 145.40 147.00 4.7M
2023-04-11 146.40 147.00 145.00 145.60 3.0M
2023-04-06 146.20 146.36 144.00 145.00 7.2M
2023-04-05 147.40 148.40 146.60 148.40 3.5M
2023-04-04 146.40 147.80 146.00 147.00 2.9M
2023-04-03 144.73 147.35 144.02 146.20 2.5M
2023-03-31 145.00 145.09 142.00 144.80 7.8M
2023-03-30 143.00 145.40 142.50 144.00 7.3M
2023-03-29 143.00 143.80 140.00 141.80 4.5M
2023-03-28 146.40 146.56 141.80 142.60 4.2M
2023-03-27 144.40 146.40 143.45 145.60 3.6M
2023-03-24 143.64 143.80 141.60 143.20 2.7M
2023-03-23 144.00 145.40 143.00 143.00 2.1M
2023-03-22 146.60 146.60 143.00 143.60 2.3M
2023-03-21 146.60 147.40 145.00 145.00 4.3M
2023-03-20 145.00 146.80 141.76 146.00 2.9M
2023-03-17 147.00 147.60 144.01 144.40 3.9M
2023-03-16 148.80 148.80 146.40 146.40 2.3M
2023-03-15 148.80 149.52 145.40 146.40 3.1M
2023-03-14 149.20 150.40 147.20 149.20 2.9M
2023-03-13 151.20 151.60 147.00 148.20 1.9M
2023-03-10 150.40 151.20 148.55 150.80 1.9M
2023-03-09 151.82 152.05 150.60 151.60 5.2M
2023-03-08 151.80 152.60 151.20 151.80 5.0M
2023-03-07 152.40 154.00 151.80 152.20 5.8M
2023-03-06 151.00 153.00 151.00 153.00 2.3M
2023-03-03 149.00 151.20 148.00 151.20 3.2M
2023-03-02 145.35 148.90 144.70 148.80 2.7M
2023-03-01 147.00 147.40 144.60 145.00 5.4M
2023-02-28 146.00 148.10 145.85 147.40 3.4M
2023-02-27 149.20 149.20 146.59 146.80 2.2M
2023-02-24 149.08 149.80 146.14 146.80 1.4M
2023-02-23 149.00 150.40 147.80 148.00 2.9M
2023-02-22 150.31 150.39 147.00 148.20 3.7M
2023-02-21 153.40 153.40 149.60 149.80 2.7M
2023-02-20 151.40 153.00 150.80 151.80 2.5M
2023-02-17 152.00 152.00 150.05 151.20 3.7M
2023-02-16 154.60 154.60 150.05 151.40 2.1M
2023-02-15 152.88 154.40 152.20 153.20 2.3M
2023-02-14 155.20 156.00 151.80 152.20 2.7M
2023-02-13 155.14 155.62 154.20 154.60 2.1M
2023-02-10 156.28 156.96 153.60 155.00 1.7M
2023-02-09 155.63 157.60 155.60 156.80 2.5M
2023-02-08 153.85 155.60 152.20 155.60 3.3M
2023-02-07 155.39 155.60 151.91 153.20 1.9M
2023-02-06 156.33 156.67 153.22 154.20 1.8M
2023-02-03 156.60 158.00 156.05 156.60 7.2M
2023-02-02 154.02 159.00 153.80 158.40 4.8M
2023-02-01 152.80 153.99 152.00 153.80 1.9M
2023-01-31 152.33 154.00 152.20 152.60 1.5M
2023-01-30 154.40 154.50 152.20 152.60 2.5M
2023-01-27 155.00 155.80 153.80 155.00 2.3M
2023-01-26 152.40 155.40 152.40 155.00 1.7M
2023-01-25 152.40 154.20 152.00 152.40 2.3M
2023-01-24 152.47 153.60 152.20 152.40 2.6M
2023-01-23 153.89 155.80 152.00 152.60 3.3M
2023-01-20 154.24 155.00 152.66 153.40 1.7M
2023-01-19 154.40 155.20 153.00 153.00 2.8M
2023-01-18 157.40 157.84 154.00 154.20 2.5M
2023-01-17 158.00 159.14 156.00 157.40 2.5M
2023-01-16 158.20 160.84 158.00 158.80 2.8M
2023-01-13 156.20 158.70 156.03 158.20 2.4M
2023-01-12 154.00 156.00 154.00 156.00 2.5M
2023-01-11 154.20 157.00 153.40 153.80 2.0M
2023-01-10 153.00 154.83 152.30 153.80 1.7M
2023-01-09 155.00 156.40 151.40 152.80 2.3M
2023-01-06 157.00 157.00 154.40 156.00 1.9M
2023-01-05 155.00 157.80 154.20 156.40 4.7M
2023-01-04 153.28 155.40 153.20 154.60 2.2M
2023-01-03 152.40 155.20 150.60 152.80 3.2M