Iofina (IOFI)

IOFI
🏛️ イギリス →
23.50
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
2021-12-31 18.13 18.40 17.60 18.13 0.3M
2021-12-30 16.50 20.06 16.50 18.13 3.6M
2021-12-29 14.50 16.75 14.98 16.50 2.1M
2021-12-24 14.00 14.50 14.25 14.25 0.1M
2021-12-23 13.75 14.50 13.64 14.00 0.2M
2021-12-22 14.00 14.00 13.52 13.75 0.0M
2021-12-21 13.88 14.00 13.34 14.00 0.3M
2021-12-20 13.88 13.75 13.75 13.88 0.0M
2021-12-17 14.13 14.49 13.77 13.88 0.4M
2021-12-16 14.25 14.45 13.65 14.13 0.3M
2021-12-15 14.50 14.80 14.01 14.25 0.2M
2021-12-14 14.13 14.50 14.00 14.50 0.3M
2021-12-13 13.88 13.95 13.75 13.75 0.1M
2021-12-10 14.00 14.52 13.51 13.88 0.6M
2021-12-09 14.25 14.38 13.76 14.00 0.1M
2021-12-08 14.50 14.50 14.01 14.25 0.1M
2021-12-07 14.50 14.75 13.90 14.10 0.1M
2021-12-06 13.63 14.65 13.50 14.50 0.8M
2021-12-03 13.63 13.70 13.50 13.63 0.0M
2021-12-02 14.00 13.87 13.50 13.63 0.2M
2021-12-01 13.88 14.00 13.76 14.00 0.2M
2021-11-30 13.88 13.88 13.75 13.88 0.0M
2021-11-29 14.00 14.09 13.75 13.88 0.4M
2021-11-26 14.13 14.25 13.45 14.00 0.3M
2021-11-25 14.13 15.70 14.07 14.13 1.1M
2021-11-24 14.13 14.25 14.00 14.13 0.7M
2021-11-23 14.13 14.25 14.00 14.13 0.3M
2021-11-22 14.13 14.25 14.03 14.13 0.2M
2021-11-19 14.13 14.25 14.13 14.13 0.2M
2021-11-18 14.13 14.50 13.65 14.25 0.9M
2021-11-17 14.25 14.25 14.00 14.00 0.7M
2021-11-16 15.25 15.50 14.00 14.13 1.1M
2021-11-15 15.25 15.50 15.00 15.25 0.9M
2021-11-12 15.25 16.00 15.05 15.25 0.9M
2021-11-11 14.25 15.50 14.00 15.25 0.6M
2021-11-10 14.25 14.38 13.85 14.25 0.2M
2021-11-09 14.38 14.50 13.66 14.25 0.4M
2021-11-08 14.75 15.00 14.00 14.38 0.5M
2021-11-05 14.75 14.80 14.50 14.75 0.1M
2021-11-04 14.75 15.30 14.51 14.75 0.1M
2021-11-03 14.75 15.00 14.60 14.75 0.0M
2021-11-02 14.88 15.00 14.50 15.00 0.3M
2021-11-01 14.88 15.14 14.58 14.88 0.1M
2021-10-29 14.88 15.15 14.58 14.88 0.2M
2021-10-28 15.25 15.50 14.58 14.88 0.2M
2021-10-27 15.25 15.29 15.29 15.25 0.0M
2021-10-26 15.38 15.50 15.00 15.25 0.2M
2021-10-25 15.38 15.45 15.10 15.38 0.1M
2021-10-22 15.38 15.47 15.00 15.00 0.1M
2021-10-21 15.38 15.55 15.16 15.38 0.0M
2021-10-20 15.50 16.00 15.26 15.38 0.5M
2021-10-19 15.50 16.00 15.45 15.50 1.5M
2021-10-18 15.50 15.85 15.02 15.50 0.2M
2021-10-15 15.75 16.50 15.08 15.80 0.9M
2021-10-14 15.13 15.50 14.60 15.13 0.0M
2021-10-13 15.38 15.57 14.50 15.13 0.2M
2021-10-12 15.00 15.30 14.60 15.38 0.0M
2021-10-11 15.50 15.75 15.00 15.00 0.8M
2021-10-08 15.50 15.60 15.33 15.50 0.2M
2021-10-07 14.75 15.55 15.17 15.50 0.8M
2021-10-06 15.75 15.70 14.75 14.75 0.3M
2021-10-05 14.75 16.43 14.66 15.75 0.9M
2021-10-04 14.75 14.89 14.51 14.75 0.1M
2021-10-01 15.50 15.70 14.50 14.75 0.4M
2021-09-30 15.50 15.95 15.08 15.50 0.4M
2021-09-29 16.00 15.88 15.31 15.50 0.4M
2021-09-28 15.25 16.50 14.16 16.00 1.8M
2021-09-27 15.50 15.68 14.84 15.25 0.5M
2021-09-24 16.75 17.79 15.50 15.50 2.3M
2021-09-23 14.50 16.20 14.43 16.00 2.2M
2021-09-22 13.88 15.00 13.81 14.50 1.2M
2021-09-21 13.25 14.24 13.00 13.88 1.9M
2021-09-20 13.75 13.66 13.00 13.25 0.2M
2021-09-17 14.13 14.18 13.55 13.75 0.3M
2021-09-16 14.13 14.24 14.21 14.13 0.0M
2021-09-15 14.38 14.40 13.75 14.13 0.3M
2021-09-14 14.50 14.75 14.11 14.38 0.5M
2021-09-13 13.88 15.10 14.05 14.50 0.7M
2021-09-10 13.63 14.40 13.50 13.88 1.2M
2021-09-09 12.38 13.50 12.31 13.38 1.7M
2021-09-08 11.75 12.50 11.63 12.38 0.5M
2021-09-07 11.75 11.69 11.50 11.75 0.1M
2021-09-06 11.75 11.69 11.50 11.75 0.0M
2021-09-03 11.75 11.69 11.50 11.75 0.0M
2021-09-02 11.75 11.60 11.50 11.75 0.1M
2021-09-01 11.75 11.69 11.00 11.75 0.1M
2021-08-31 11.75 11.74 11.50 11.75 0.2M
2021-08-27 11.75 11.74 11.53 11.75 0.0M
2021-08-26 12.25 12.25 11.57 11.75 0.5M
2021-08-25 11.75 12.75 11.61 12.25 0.6M
2021-08-24 11.75 11.80 11.51 11.75 0.1M
2021-08-23 11.75 12.10 11.50 11.75 0.3M
2021-08-20 12.00 12.25 11.50 11.75 0.1M
2021-08-19 12.00 12.18 12.18 12.00 0.0M
2021-08-18 12.00 12.00 11.80 12.00 0.1M
2021-08-17 12.25 12.50 11.75 12.00 0.2M
2021-08-16 12.25 12.24 11.60 12.00 0.2M
2021-08-13 12.50 12.33 12.00 12.25 0.3M
2021-08-12 12.75 12.60 12.25 12.50 0.1M
2021-08-11 12.75 12.83 12.50 12.75 0.1M
2021-08-10 12.88 13.00 12.55 13.00 0.2M
2021-08-09 12.88 13.00 12.61 12.88 0.0M
2021-08-06 13.25 13.16 13.00 12.88 0.1M
2021-08-05 12.88 13.38 12.91 13.25 0.2M
2021-08-04 12.75 12.95 12.78 12.88 0.0M
2021-08-03 12.38 12.90 12.46 12.75 0.4M
2021-08-02 12.63 12.75 12.00 12.38 0.3M
2021-07-30 12.75 12.75 12.30 12.63 0.2M
2021-07-29 12.75 12.80 12.62 12.75 0.1M
2021-07-28 12.75 12.95 12.62 12.75 0.2M
2021-07-27 13.25 13.38 12.56 12.75 0.3M
2021-07-26 13.50 13.50 13.05 13.25 0.1M
2021-07-23 13.63 13.70 13.25 13.50 0.2M
2021-07-22 13.63 13.90 13.30 13.63 0.1M
2021-07-21 12.75 13.75 12.75 13.63 0.4M
2021-07-20 12.88 13.00 12.53 13.00 0.3M
2021-07-19 13.50 13.60 12.76 12.88 0.3M
2021-07-16 13.75 14.23 13.35 13.50 0.4M
2021-07-15 15.13 15.10 13.25 13.75 1.3M
2021-07-14 15.00 15.25 14.76 14.88 0.4M
2021-07-13 13.98 15.01 13.96 15.00 2.0M
2021-07-12 13.73 14.20 13.66 13.98 0.4M
2021-07-09 13.73 13.90 13.70 13.73 0.1M
2021-07-08 13.73 13.90 13.67 13.73 0.3M
2021-07-07 13.25 13.95 13.28 13.73 0.8M
2021-07-06 13.25 13.44 13.16 13.25 0.5M
2021-07-05 12.88 13.30 12.75 13.25 1.0M
2021-07-02 12.88 13.00 12.75 12.88 0.1M
2021-07-01 12.88 12.90 12.75 12.88 0.0M
2021-06-30 13.00 13.00 12.75 13.00 0.4M
2021-06-29 13.00 13.48 12.75 13.00 0.9M
2021-06-28 13.35 13.35 12.62 13.00 0.6M
2021-06-25 13.60 13.54 13.21 13.35 0.1M
2021-06-24 14.00 14.00 13.22 13.30 0.5M
2021-06-23 14.13 14.05 13.77 14.00 0.2M
2021-06-22 14.25 14.50 13.75 14.13 0.7M
2021-06-21 14.25 14.20 14.00 14.25 0.3M
2021-06-18 14.03 14.40 14.00 14.25 0.8M
2021-06-17 14.03 14.20 13.80 14.03 0.2M
2021-06-16 14.03 14.09 13.88 14.03 0.3M
2021-06-15 14.03 14.06 13.87 14.03 0.5M
2021-06-14 14.03 14.25 13.86 14.03 0.0M
2021-06-11 14.03 14.09 13.83 14.03 0.1M
2021-06-10 14.03 14.19 13.83 14.03 0.4M
2021-06-09 13.98 14.50 13.90 14.03 1.1M
2021-06-08 13.98 14.03 13.70 13.98 0.6M
2021-06-07 13.25 14.21 13.13 14.00 1.0M
2021-06-04 13.13 13.50 12.77 13.25 0.5M
2021-06-03 13.50 13.31 12.20 13.00 1.8M
2021-06-02 13.50 13.75 13.30 13.50 0.1M
2021-06-01 13.50 13.75 13.26 13.50 0.8M
2021-05-28 14.00 14.38 12.10 13.50 3.6M
2021-05-27 11.88 14.99 12.20 14.00 5.8M
2021-05-26 12.00 12.40 11.85 11.88 1.8M
2021-05-25 11.60 12.40 11.00 12.00 2.0M
2021-05-24 11.13 11.40 10.75 11.40 0.1M
2021-05-21 11.13 11.35 10.76 11.13 0.3M
2021-05-20 11.13 11.43 10.93 11.13 0.1M
2021-05-19 11.25 11.50 10.55 11.13 0.7M
2021-05-18 11.38 11.35 10.83 11.25 1.0M
2021-05-17 11.38 11.60 11.13 11.38 0.2M
2021-05-14 11.38 12.00 11.17 12.00 0.1M
2021-05-13 11.50 11.58 11.01 11.38 0.3M
2021-05-12 11.50 11.60 11.25 11.50 0.3M
2021-05-11 11.50 11.59 11.25 11.50 0.1M
2021-05-10 11.75 12.50 11.25 11.50 1.5M
2021-05-07 11.50 12.02 11.25 11.75 0.3M
2021-05-06 11.50 11.75 11.00 11.50 0.3M
2021-05-05 11.50 11.75 11.13 11.50 0.1M
2021-05-04 11.50 11.50 11.11 11.50 0.4M
2021-04-30 11.50 11.50 11.11 11.50 0.2M
2021-04-29 11.50 12.00 11.20 11.50 0.1M
2021-04-28 11.50 11.69 11.00 11.50 0.5M
2021-04-27 11.75 11.88 11.20 11.50 0.2M
2021-04-26 11.38 12.00 11.17 12.00 0.3M
2021-04-23 11.38 11.75 11.20 11.38 0.1M
2021-04-22 11.25 11.85 11.11 11.38 0.6M
2021-04-21 11.25 11.85 11.00 11.25 0.4M
2021-04-20 11.75 11.76 11.06 11.25 0.8M
2021-04-19 11.88 12.30 11.51 11.75 0.5M
2021-04-16 12.00 12.25 11.00 12.25 1.0M
2021-04-15 11.50 13.50 11.50 12.50 2.5M
2021-04-14 12.50 12.80 12.30 12.50 0.2M
2021-04-13 12.63 12.88 12.25 12.50 0.3M
2021-04-12 12.63 12.90 12.25 12.90 0.1M
2021-04-09 13.38 14.00 12.50 12.63 0.3M
2021-04-08 13.38 13.75 13.15 13.38 0.7M
2021-04-07 12.63 13.67 12.25 13.10 0.5M
2021-04-06 12.63 13.00 12.35 12.63 0.7M
2021-04-01 12.63 13.00 12.26 12.63 0.9M
2021-03-31 12.13 13.00 12.13 12.63 0.6M
2021-03-30 12.00 12.50 11.81 12.50 0.5M
2021-03-29 11.75 12.48 11.80 12.00 0.3M
2021-03-26 11.50 12.00 11.51 11.95 0.3M
2021-03-25 11.50 12.00 11.00 11.00 0.2M
2021-03-24 11.75 11.75 11.00 11.50 0.4M
2021-03-23 11.63 12.15 11.25 11.75 0.2M
2021-03-22 11.63 11.70 11.28 11.63 0.1M
2021-03-19 11.50 12.35 11.30 11.63 0.3M
2021-03-18 11.75 11.99 11.50 11.75 0.2M
2021-03-17 12.00 12.10 11.50 11.75 0.4M
2021-03-16 12.00 12.50 11.76 12.00 0.1M
2021-03-15 12.00 12.10 11.75 12.00 0.2M
2021-03-12 12.00 11.95 11.40 12.00 0.2M
2021-03-11 12.00 12.60 11.80 12.00 0.1M
2021-03-10 12.50 12.35 11.50 12.00 0.5M
2021-03-09 12.50 12.75 12.00 12.50 0.2M
2021-03-08 12.50 12.64 12.00 12.50 0.1M
2021-03-05 12.63 12.85 12.00 12.50 0.2M
2021-03-04 12.88 12.99 12.38 12.63 0.4M
2021-03-03 12.88 13.10 12.77 12.88 0.5M
2021-03-02 12.50 13.20 12.30 12.88 0.6M
2021-03-01 12.50 12.75 12.00 12.25 1.4M
2021-02-26 12.50 13.00 11.90 12.50 0.8M
2021-02-25 12.50 13.00 12.01 12.50 1.6M
2021-02-24 12.00 13.00 11.55 12.50 0.3M
2021-02-23 12.00 12.25 11.10 12.00 0.5M
2021-02-22 12.38 13.00 11.20 11.75 0.9M
2021-02-19 12.75 13.40 12.10 12.55 0.5M
2021-02-18 12.25 12.55 12.00 12.50 0.5M
2021-02-17 12.25 12.90 12.00 12.50 0.1M
2021-02-16 12.25 12.88 12.10 12.25 0.2M
2021-02-15 12.25 12.49 12.08 12.25 0.1M
2021-02-12 12.50 12.35 12.00 12.25 0.2M
2021-02-11 11.88 12.80 11.75 12.80 0.4M
2021-02-10 12.25 12.35 11.86 11.88 0.1M
2021-02-09 12.25 12.30 11.80 12.25 0.3M
2021-02-08 11.63 12.49 11.28 12.35 0.5M
2021-02-05 11.63 11.75 11.50 11.63 0.3M
2021-02-04 11.63 11.75 11.50 11.75 0.2M
2021-02-03 11.88 11.93 11.50 11.75 0.6M
2021-02-02 12.25 12.19 11.75 11.88 1.0M
2021-02-01 12.25 12.20 12.00 12.25 0.1M
2021-01-29 12.25 12.39 12.00 12.10 0.2M
2021-01-28 12.25 12.50 12.17 12.25 0.1M
2021-01-27 12.75 12.50 11.00 12.25 1.6M
2021-01-26 13.25 13.28 12.50 13.00 0.3M
2021-01-25 12.50 13.35 12.42 13.25 0.2M
2021-01-22 12.50 12.80 12.00 12.50 0.4M
2021-01-21 12.75 13.55 12.10 12.80 0.5M
2021-01-20 12.25 13.25 12.45 13.15 0.4M
2021-01-19 14.75 15.50 12.15 12.25 1.6M
2021-01-18 13.00 14.50 13.03 14.50 0.7M
2021-01-15 13.00 13.08 12.65 13.00 0.1M
2021-01-14 13.25 13.10 12.50 13.00 0.2M
2021-01-13 12.50 13.45 12.70 13.25 0.5M
2021-01-12 13.25 13.25 12.00 12.50 0.7M
2021-01-11 13.25 13.75 12.56 13.25 0.1M
2021-01-08 13.50 13.80 12.25 13.25 0.6M
2021-01-07 13.50 14.00 13.00 13.50 0.3M
2021-01-06 13.75 14.00 13.22 14.00 0.5M
2021-01-05 13.75 13.99 13.50 13.75 0.9M
2021-01-04 13.00 14.00 13.00 13.75 0.4M