Intuitive Investments Group Plc (IIG)

IIG
🏛️ イギリス →
105.50
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
2023-12-29 137.50 137.50 137.50 137.50 0.0M
2023-12-28 137.50 145.00 137.00 137.50 0.0M
2023-12-27 137.50 130.83 130.83 137.50 0.0M
2023-12-22 137.50 145.00 145.00 137.50 0.0M
2023-12-21 137.50 137.50 137.50 137.50 0.0M
2023-12-20 137.50 150.00 131.25 137.50 0.0M
2023-12-19 145.00 156.00 132.50 137.50 0.0M
2023-12-18 145.00 145.00 145.00 145.00 0.0M
2023-12-15 145.00 146.45 146.45 142.50 0.0M
2023-12-14 145.00 145.00 145.00 145.00 0.0M
2023-12-13 145.00 147.50 145.00 145.00 0.0M
2023-12-12 142.50 150.00 140.00 145.00 0.1M
2023-12-11 132.50 147.50 137.50 142.50 0.1M
2023-12-08 120.00 130.00 129.80 132.50 0.0M
2023-12-07 120.00 120.00 115.00 120.00 0.0M
2023-12-06 120.00 110.00 110.00 120.00 0.0M
2023-12-05 125.00 129.00 122.50 120.00 0.0M
2023-12-04 125.00 130.00 122.00 125.00 0.0M
2023-12-01 130.00 126.55 126.55 125.00 0.0M
2023-11-30 130.00 127.00 127.00 130.00 0.0M
2023-11-29 127.50 130.00 127.50 130.00 0.0M
2023-11-28 127.50 127.50 127.50 127.50 0.0M
2023-11-27 122.50 130.00 130.00 127.50 0.1M
2023-11-24 122.50 122.50 122.50 122.50 0.0M
2023-11-23 110.00 125.00 111.10 122.50 0.1M
2023-11-22 120.00 115.00 112.00 115.00 0.0M
2023-11-21 135.00 130.00 115.00 120.00 0.0M
2023-11-20 135.00 140.00 130.00 135.00 0.0M
2023-11-17 135.00 131.50 131.50 135.00 0.0M
2023-11-16 135.00 135.00 135.00 135.00 0.0M
2023-11-15 140.00 133.00 130.50 140.00 0.0M
2023-11-14 140.00 150.00 130.00 140.00 0.0M
2023-11-13 145.00 140.00 130.00 130.00 0.0M
2023-11-10 140.00 150.00 130.00 145.00 0.0M
2023-11-09 130.00 146.00 120.00 140.00 0.0M
2023-11-08 130.00 130.00 130.00 130.00 0.0M
2023-11-07 130.00 130.00 130.00 130.00 0.0M
2023-11-06 135.00 143.00 120.00 143.00 0.1M
2023-11-03 140.00 140.00 120.00 135.00 0.0M
2023-11-02 130.00 150.00 130.00 140.00 0.1M
2023-11-01 110.00 148.51 120.00 130.00 0.0M
2023-10-31 112.50 128.71 102.00 110.00 0.0M
2023-10-30 110.00 150.00 108.00 120.00 0.2M
2023-10-27 70.00 121.00 72.00 110.00 0.3M
2023-10-26 62.50 62.50 62.50 62.50 0.0M
2023-10-25 62.50 62.50 62.50 62.50 0.0M
2023-10-24 62.50 62.50 62.50 62.50 0.0M
2023-10-23 65.00 60.00 60.00 62.50 0.0M
2023-10-20 65.00 65.00 65.00 65.00 0.0M
2023-10-19 75.00 80.00 61.00 75.00 0.0M
2023-10-18 80.00 75.10 75.10 75.00 0.0M
2023-10-17 80.00 80.00 74.00 80.00 0.0M
2023-10-16 80.00 80.00 80.00 80.00 0.0M
2023-10-13 80.00 80.00 80.00 80.00 0.0M
2023-10-12 80.00 80.00 80.00 80.00 0.0M
2023-10-11 80.00 80.00 80.00 80.00 0.0M
2023-10-10 82.50 85.00 70.00 80.00 0.0M
2023-10-09 82.50 76.00 76.00 82.50 0.0M
2023-10-06 82.50 82.50 82.50 82.50 0.0M
2023-10-05 82.50 82.50 82.50 82.50 0.0M
2023-10-04 82.50 82.50 82.50 82.50 0.0M
2023-10-03 82.50 82.50 82.50 82.50 0.0M
2023-10-02 82.50 82.50 82.50 82.50 0.0M
2023-09-29 82.50 76.00 76.00 82.50 0.0M
2023-09-28 82.50 82.50 82.50 82.50 0.0M
2023-09-27 82.50 82.50 82.50 82.50 0.0M
2023-09-26 82.50 82.50 82.50 82.50 0.0M
2023-09-25 82.50 83.50 82.50 82.50 0.0M
2023-09-22 82.50 82.50 82.50 82.50 0.0M
2023-09-21 82.50 82.50 82.50 82.50 0.0M
2023-09-20 82.50 82.50 82.50 82.50 0.0M
2023-09-19 82.50 90.00 75.00 82.50 0.0M
2023-09-18 82.50 82.50 82.50 82.50 0.0M
2023-09-15 82.50 82.50 82.50 82.50 0.0M
2023-09-14 82.50 82.50 82.50 82.50 0.0M
2023-09-13 82.50 82.50 82.50 82.50 0.0M
2023-09-12 82.50 90.00 75.00 82.50 0.0M
2023-09-11 82.50 82.50 82.50 82.50 0.0M
2023-09-08 82.50 82.50 82.50 82.50 0.0M
2023-09-07 82.50 82.50 82.50 82.50 0.0M
2023-09-06 82.50 84.00 76.00 82.50 0.0M
2023-09-05 82.50 90.50 83.80 82.50 0.1M
2023-09-04 82.50 82.50 82.50 82.50 0.0M
2023-09-01 82.50 90.00 80.00 80.00 0.0M
2023-08-31 82.50 84.00 82.50 82.50 0.0M
2023-08-30 82.50 77.20 77.20 82.50 0.0M
2023-08-29 82.50 82.50 82.50 82.50 0.0M
2023-08-25 82.50 83.98 81.00 82.50 0.0M
2023-08-24 82.50 84.00 77.17 82.50 0.0M
2023-08-23 82.50 87.00 87.00 82.50 0.0M
2023-08-22 82.50 80.00 77.17 82.50 0.0M
2023-08-21 82.50 82.50 82.50 82.50 0.0M
2023-08-18 82.50 82.50 82.50 82.50 0.0M
2023-08-17 82.50 82.50 82.50 82.50 0.0M
2023-08-16 82.50 82.50 82.50 82.50 0.0M
2023-08-15 82.50 82.50 82.50 82.50 0.0M
2023-08-14 82.50 82.50 82.50 82.50 0.0M
2023-08-11 82.50 77.17 77.17 82.50 0.0M
2023-08-10 82.50 82.50 82.50 82.50 0.0M
2023-08-09 82.50 82.50 82.50 82.50 0.0M
2023-08-08 82.50 82.50 82.50 82.50 0.0M
2023-08-07 82.50 87.50 80.00 82.50 0.0M
2023-08-04 82.50 82.50 82.50 82.50 0.0M
2023-08-03 82.50 82.50 82.50 82.50 0.0M
2023-08-02 82.50 82.50 82.50 82.50 0.0M
2023-08-01 77.50 80.00 76.80 82.50 0.0M
2023-07-31 77.50 77.50 77.50 77.50 0.0M
2023-07-28 77.50 80.00 75.00 77.50 0.0M
2023-07-27 75.00 79.90 70.56 77.50 0.0M
2023-07-26 67.50 80.00 63.00 75.00 0.0M
2023-07-25 67.50 78.00 57.00 73.50 0.0M
2023-07-24 67.50 67.50 67.50 67.50 0.0M
2023-07-21 67.50 67.50 67.50 67.50 0.0M
2023-07-20 70.00 69.95 61.00 67.50 0.0M
2023-07-19 70.00 70.00 70.00 70.00 0.0M
2023-07-18 70.00 70.00 70.00 70.00 0.0M
2023-07-17 75.00 73.00 60.20 70.00 0.0M
2023-07-14 75.00 75.00 75.00 75.00 0.0M
2023-07-13 92.50 105.00 70.55 75.00 0.2M
2023-07-12 55.00 95.00 58.00 92.50 0.1M
2023-07-11 55.00 58.50 58.00 55.00 0.0M
2023-07-10 50.00 50.00 50.00 50.00 0.0M
2023-07-07 50.00 50.00 50.00 50.00 0.0M
2023-07-06 50.00 50.00 50.00 50.00 0.0M
2023-07-05 55.00 50.50 50.00 50.00 0.0M
2023-07-04 52.50 60.00 54.95 55.00 0.0M
2023-07-03 42.50 60.00 45.00 52.50 0.0M
2023-06-30 45.00 44.95 40.00 42.50 0.0M
2023-06-29 45.00 44.75 44.75 45.00 0.0M
2023-06-28 45.00 45.00 45.00 45.00 0.0M
2023-06-27 50.00 48.40 40.00 45.00 0.0M
2023-06-26 50.00 50.00 50.00 50.00 0.0M
2023-06-23 50.00 41.38 41.38 50.00 0.0M
2023-06-22 50.00 50.00 50.00 50.00 0.0M
2023-06-21 50.00 50.00 50.00 50.00 0.0M
2023-06-20 50.00 50.00 50.00 50.00 0.0M
2023-06-19 50.00 50.00 50.00 50.00 0.0M
2023-06-16 50.00 50.00 50.00 50.00 0.0M
2023-06-15 50.00 50.00 50.00 50.00 0.0M
2023-06-14 55.00 49.75 45.10 50.00 0.0M
2023-06-13 55.00 55.00 55.00 55.00 0.0M
2023-06-12 55.00 55.00 55.00 55.00 0.0M
2023-06-09 55.00 55.00 55.00 55.00 0.0M
2023-06-08 55.00 50.00 50.00 55.00 0.0M
2023-06-07 55.00 55.00 55.00 55.00 0.0M
2023-06-06 55.00 50.00 50.00 55.00 0.0M
2023-06-05 55.00 55.00 55.00 55.00 0.0M
2023-06-02 55.00 55.00 55.00 55.00 0.0M
2023-06-01 55.00 55.00 55.00 55.00 0.0M
2023-05-31 55.00 55.00 55.00 55.00 0.0M
2023-05-30 55.00 55.00 55.00 55.00 0.0M
2023-05-26 55.00 55.00 55.00 55.00 0.0M
2023-05-25 55.00 55.00 55.00 55.00 0.0M
2023-05-24 57.50 55.00 55.00 55.00 0.0M
2023-05-23 57.50 57.50 57.50 57.50 0.0M
2023-05-22 57.50 57.50 57.50 57.50 0.0M
2023-05-19 57.50 57.50 57.50 57.50 0.0M
2023-05-18 57.50 57.50 57.50 57.50 0.0M
2023-05-17 57.50 57.50 57.50 57.50 0.0M
2023-05-16 57.50 57.50 57.50 57.50 0.0M
2023-05-15 57.50 57.50 57.50 57.50 0.0M
2023-05-12 57.50 55.00 55.00 57.50 0.0M
2023-05-11 57.50 57.50 57.50 57.50 0.0M
2023-05-10 57.50 57.50 57.50 57.50 0.0M
2023-05-09 57.50 57.50 57.50 57.50 0.0M
2023-05-05 57.50 55.00 55.00 57.50 0.0M
2023-05-04 57.50 57.50 57.50 57.50 0.0M
2023-05-03 57.50 57.50 57.50 57.50 0.0M
2023-05-02 57.50 55.00 55.00 57.50 0.0M
2023-04-28 57.50 57.50 57.50 57.50 0.0M
2023-04-27 57.50 57.50 57.50 57.50 0.0M
2023-04-26 57.50 57.50 57.50 57.50 0.0M
2023-04-25 57.50 57.50 57.50 57.50 0.0M
2023-04-24 57.50 57.50 57.50 57.50 0.0M
2023-04-21 57.50 57.50 57.50 57.50 0.0M
2023-04-20 57.50 57.50 57.50 57.50 0.0M
2023-04-19 57.50 57.50 57.50 57.50 0.0M
2023-04-18 57.50 57.50 57.50 57.50 0.0M
2023-04-17 57.50 57.50 57.50 57.50 0.0M
2023-04-14 57.50 57.50 57.50 57.50 0.0M
2023-04-13 57.50 57.50 57.50 57.50 0.0M
2023-04-12 57.50 57.50 57.50 57.50 0.0M
2023-04-11 57.50 57.50 57.50 57.50 0.0M
2023-04-06 57.50 57.50 57.50 57.50 0.0M
2023-04-05 57.50 57.50 57.50 57.50 0.0M
2023-04-04 57.50 55.00 55.00 57.50 0.0M
2023-04-03 57.50 57.50 57.50 57.50 0.0M
2023-03-31 57.50 57.50 57.50 57.50 0.0M
2023-03-30 57.50 55.00 55.00 57.50 0.0M
2023-03-29 57.50 57.50 57.50 57.50 0.0M
2023-03-28 57.50 57.50 57.50 57.50 0.0M
2023-03-27 57.50 57.50 57.50 57.50 0.0M
2023-03-24 57.50 57.50 57.50 57.50 0.0M
2023-03-23 57.50 57.50 57.50 57.50 0.0M
2023-03-22 57.50 57.50 57.50 57.50 0.0M
2023-03-21 57.50 57.50 57.50 57.50 0.0M
2023-03-20 57.50 57.50 57.50 57.50 0.0M
2023-03-17 57.50 57.50 57.50 57.50 0.0M
2023-03-16 57.50 57.50 57.50 57.50 0.0M
2023-03-15 60.00 50.00 50.00 57.50 0.0M
2023-03-14 60.00 60.00 60.00 60.00 0.0M
2023-03-13 60.00 60.00 60.00 60.00 0.0M
2023-03-10 60.00 56.10 56.00 60.00 0.0M
2023-03-09 60.00 60.00 60.00 60.00 0.0M
2023-03-08 60.00 58.80 58.80 60.00 0.0M
2023-03-07 62.50 60.50 55.45 60.00 0.0M
2023-03-06 62.50 62.50 62.50 62.50 0.0M
2023-03-03 62.50 64.95 64.95 62.50 0.0M
2023-03-02 62.50 62.50 62.50 62.50 0.0M
2023-03-01 62.50 60.00 60.00 62.50 0.0M
2023-02-28 62.50 60.50 60.50 62.50 0.0M
2023-02-27 65.00 61.00 61.00 62.50 0.0M
2023-02-24 65.00 65.00 65.00 65.00 0.0M
2023-02-23 65.00 65.00 65.00 65.00 0.0M
2023-02-22 65.00 68.00 68.00 65.00 0.0M
2023-02-21 67.50 66.80 57.50 65.00 0.0M
2023-02-20 67.50 67.50 67.50 67.50 0.0M
2023-02-17 67.50 67.50 67.50 67.50 0.0M
2023-02-16 67.50 67.00 67.00 67.50 0.0M
2023-02-15 67.50 67.50 67.50 67.50 0.0M
2023-02-14 67.50 67.00 67.00 67.50 0.0M
2023-02-13 67.50 67.50 67.50 67.50 0.0M
2023-02-10 67.50 67.50 67.50 67.50 0.0M
2023-02-09 67.50 67.50 67.50 67.50 0.0M
2023-02-08 67.50 67.50 67.50 67.50 0.0M
2023-02-07 67.50 67.50 67.50 67.50 0.0M
2023-02-06 67.50 66.70 65.00 67.50 0.0M
2023-02-03 67.50 67.50 67.50 67.50 0.0M
2023-02-02 67.50 67.50 67.50 67.50 0.0M
2023-02-01 67.50 67.50 67.50 67.50 0.0M
2023-01-31 67.50 65.00 65.00 67.50 0.0M
2023-01-30 67.50 67.50 67.50 67.50 0.0M
2023-01-27 67.50 67.50 67.50 67.50 0.0M
2023-01-26 67.50 67.50 67.50 67.50 0.0M
2023-01-25 67.50 67.50 67.50 67.50 0.0M
2023-01-24 67.50 65.55 65.00 67.50 0.0M
2023-01-23 73.75 72.70 65.00 67.50 0.0M
2023-01-20 73.75 75.00 75.00 73.75 0.0M
2023-01-19 73.75 73.75 73.75 73.75 0.0M
2023-01-18 73.75 73.05 72.75 73.75 0.0M
2023-01-17 70.00 75.00 67.20 73.75 0.0M
2023-01-16 70.00 74.90 69.20 70.00 0.0M
2023-01-13 67.50 74.00 69.70 70.00 0.0M
2023-01-12 67.50 65.00 65.00 67.50 0.0M
2023-01-11 67.50 67.50 67.50 67.50 0.0M
2023-01-10 67.50 65.00 65.00 67.50 0.0M
2023-01-09 67.50 67.50 67.50 67.50 0.0M
2023-01-06 67.50 67.50 67.50 67.50 0.0M
2023-01-05 67.50 67.50 67.50 67.50 0.0M
2023-01-04 67.50 69.95 69.95 67.50 0.0M
2023-01-03 67.50 67.50 67.50 67.50 0.0M