Itaconix PLC (ITXI)

ITXI
🏛️ イギリス →
110.00
最終更新: 2025-10-02
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
2021-12-31 329.84 334.84 307.86 312.35 0.0M
2021-12-30 329.84 336.84 321.10 329.84 0.0M
2021-12-29 312.35 339.84 303.85 329.84 0.0M
2021-12-24 312.35 312.95 304.86 312.35 0.0M
2021-12-23 312.35 315.75 308.00 312.35 0.0M
2021-12-22 309.85 319.85 299.86 312.35 0.0M
2021-12-21 217.40 309.55 214.90 294.86 0.1M
2021-12-20 214.90 218.59 210.40 214.90 0.0M
2021-12-17 212.40 227.39 209.90 214.90 0.0M
2021-12-16 219.89 218.89 210.40 212.40 0.0M
2021-12-15 232.39 249.88 214.90 219.89 0.0M
2021-12-14 224.89 243.88 226.69 232.39 0.0M
2021-12-13 214.90 229.89 220.89 224.89 0.0M
2021-12-10 212.40 224.89 209.47 214.90 0.0M
2021-12-09 239.88 244.88 207.27 212.40 0.0M
2021-12-08 244.88 244.88 234.89 239.88 0.0M
2021-12-07 239.88 249.88 229.89 242.38 0.0M
2021-12-06 242.38 249.88 229.89 239.88 0.0M
2021-12-03 244.88 249.88 234.89 242.38 0.0M
2021-12-02 254.88 254.88 240.38 252.88 0.0M
2021-12-01 262.37 264.87 249.88 254.88 0.0M
2021-11-30 262.37 263.37 260.37 262.37 0.0M
2021-11-29 267.37 266.37 259.87 262.37 0.0M
2021-11-26 289.86 289.86 260.35 267.37 0.0M
2021-11-25 294.86 298.61 291.11 294.86 0.0M
2021-11-24 284.86 299.86 284.86 294.86 0.0M
2021-11-23 269.87 284.86 259.87 279.86 0.0M
2021-11-22 269.87 274.37 259.87 272.87 0.0M
2021-11-19 267.37 279.86 259.87 269.87 0.0M
2021-11-18 272.37 279.86 259.87 267.37 0.0M
2021-11-17 272.37 279.86 264.37 272.37 0.0M
2021-11-16 279.86 284.86 264.87 272.37 0.0M
2021-11-15 279.86 284.86 276.37 279.86 0.0M
2021-11-12 282.36 284.86 274.43 279.86 0.0M
2021-11-11 292.36 299.86 275.02 282.36 0.0M
2021-11-10 299.86 309.85 284.86 292.36 0.0M
2021-11-09 299.86 309.85 289.86 299.86 0.0M
2021-11-08 304.85 309.85 280.42 299.86 0.0M
2021-11-05 294.86 310.85 289.86 304.85 0.0M
2021-11-04 282.36 310.85 284.11 309.85 0.0M
2021-11-03 312.35 319.85 307.35 312.35 0.0M
2021-11-02 322.34 324.84 309.85 312.35 0.0M
2021-11-01 327.34 334.69 315.40 322.34 0.0M
2021-10-29 312.35 332.63 303.85 309.85 0.0M
2021-10-28 319.85 324.84 309.85 312.35 0.0M
2021-10-27 319.85 319.85 309.92 319.85 0.0M
2021-10-26 314.85 317.85 309.02 314.85 0.0M
2021-10-25 337.34 344.83 310.85 314.85 0.0M
2021-10-22 329.84 344.78 331.34 337.34 0.0M
2021-10-21 314.85 333.59 309.85 329.84 0.0M
2021-10-20 307.35 318.85 304.85 314.85 0.0M
2021-10-19 317.35 319.85 299.81 304.85 0.1M
2021-10-18 332.34 332.32 314.85 314.85 0.0M
2021-10-15 332.34 333.84 329.84 332.34 0.0M
2021-10-14 337.34 349.83 329.84 349.83 0.0M
2021-10-13 337.34 339.84 329.84 337.34 0.0M
2021-10-12 337.34 349.83 334.84 337.34 0.0M
2021-10-11 334.84 342.83 329.89 342.83 0.0M
2021-10-08 339.84 344.83 329.84 344.83 0.0M
2021-10-07 342.33 344.83 329.84 339.84 0.0M
2021-10-06 357.33 364.82 339.84 342.33 0.0M
2021-10-05 347.33 370.96 339.84 357.33 0.0M
2021-10-04 354.83 359.83 335.39 344.83 0.0M
2021-10-01 387.31 384.81 339.84 354.83 0.0M
2021-09-30 392.31 399.81 374.82 387.31 0.0M
2021-09-29 414.80 424.79 390.79 392.31 0.0M
2021-09-28 412.30 424.79 387.31 414.80 0.0M
2021-09-27 434.79 459.78 424.79 444.79 0.0M
2021-09-24 459.78 464.78 427.29 434.79 0.0M
2021-09-23 419.80 474.77 417.30 459.78 0.0M
2021-09-22 417.30 424.79 414.80 419.80 0.0M
2021-09-21 427.29 429.79 411.99 417.30 0.0M
2021-09-20 427.29 449.78 424.79 427.29 0.0M
2021-09-17 474.77 484.77 424.79 467.77 0.1M
2021-09-16 519.75 514.75 474.77 481.77 0.1M
2021-09-15 522.25 544.74 479.77 504.76 0.2M
2021-09-14 377.32 494.76 369.82 489.76 0.3M
2021-09-13 369.82 402.65 364.82 377.32 0.1M
2021-09-10 304.85 375.76 300.36 369.82 0.1M
2021-09-09 307.35 314.85 297.61 304.85 0.0M
2021-09-08 294.86 298.86 291.68 294.86 0.0M
2021-09-07 294.86 299.86 291.68 299.86 0.0M
2021-09-06 294.86 309.85 289.86 294.86 0.0M
2021-09-03 287.36 297.86 285.41 294.86 0.0M
2021-09-02 282.36 289.86 274.87 287.36 0.0M
2021-09-01 284.86 289.86 274.87 282.36 0.0M
2021-08-31 297.36 299.86 279.86 284.86 0.0M
2021-08-27 297.36 300.85 294.86 300.85 0.0M
2021-08-26 299.86 299.86 270.37 292.36 0.0M
2021-08-25 309.85 314.85 289.86 299.86 0.0M
2021-08-24 319.85 327.84 304.85 309.85 0.0M
2021-08-23 319.85 319.85 314.85 319.85 0.0M
2021-08-20 287.36 324.84 277.37 319.85 0.0M
2021-08-19 297.36 307.20 284.86 287.36 0.0M
2021-08-18 282.36 299.86 274.87 274.87 0.0M
2021-08-17 292.36 294.86 276.12 282.86 0.0M
2021-08-16 297.36 300.26 285.72 292.36 0.0M
2021-08-13 302.35 304.85 289.86 297.36 0.0M
2021-08-12 329.84 339.84 299.86 302.35 0.1M
2021-08-11 332.34 339.84 315.35 329.84 0.0M
2021-08-10 337.34 339.84 326.09 332.34 0.0M
2021-08-09 317.35 339.84 318.35 337.34 0.0M
2021-08-06 307.35 324.84 299.86 317.35 0.0M
2021-08-05 317.35 319.85 304.85 307.35 0.0M
2021-08-04 317.35 319.85 309.85 317.35 0.0M
2021-08-03 327.34 329.84 314.85 317.35 0.0M
2021-08-02 327.34 334.84 324.84 327.34 0.0M
2021-07-30 344.83 352.83 324.84 327.34 0.0M
2021-07-29 347.33 359.83 339.84 344.83 0.1M
2021-07-28 372.32 384.81 346.09 351.83 0.1M
2021-07-27 462.28 474.27 364.82 374.82 0.4M
2021-07-26 512.25 564.73 519.75 544.74 0.0M
2021-07-23 487.26 519.75 483.07 512.25 0.0M
2021-07-22 482.27 499.76 474.77 487.26 0.0M
2021-07-21 484.77 489.76 474.77 482.27 0.0M
2021-07-20 497.26 502.26 484.77 484.77 0.0M
2021-07-19 562.23 562.23 475.27 494.76 0.1M
2021-07-16 562.23 568.48 549.73 562.23 0.0M
2021-07-15 587.22 599.71 560.23 562.23 0.0M
2021-07-14 587.22 585.22 577.22 587.22 0.0M
2021-07-13 607.21 609.71 582.47 587.22 0.0M
2021-07-12 612.20 614.70 599.71 607.21 0.0M
2021-07-09 612.20 634.69 599.71 612.20 0.0M
2021-07-08 612.20 624.57 605.26 612.20 0.0M
2021-07-07 617.20 634.69 599.71 634.69 0.0M
2021-07-06 587.22 639.69 589.71 617.20 0.0M
2021-07-05 544.74 594.21 539.74 587.22 0.0M
2021-07-02 544.74 568.30 539.74 539.74 0.0M
2021-07-01 542.24 557.23 539.74 544.74 0.0M
2021-06-30 552.23 559.73 539.74 542.24 0.0M
2021-06-29 587.22 602.21 527.75 552.23 0.1M
2021-06-28 587.22 599.71 577.22 587.22 0.0M
2021-06-25 630.94 641.56 562.23 587.22 0.0M
2021-06-24 587.22 654.68 574.72 654.68 0.0M
2021-06-23 593.46 599.71 562.23 579.72 0.0M
2021-06-22 618.45 624.70 554.73 582.22 0.0M
2021-06-21 662.18 662.18 599.71 618.45 0.0M
2021-06-18 655.93 687.17 649.69 662.18 0.0M
2021-06-17 605.96 674.67 599.71 655.93 0.0M
2021-06-16 612.20 624.70 592.21 599.71 0.0M
2021-06-15 662.18 674.67 599.71 624.70 0.0M
2021-06-14 687.17 699.66 649.69 662.18 0.0M
2021-06-11 687.17 699.66 674.67 687.17 0.0M
2021-06-10 644.69 694.66 624.70 687.17 0.0M
2021-06-09 632.19 699.66 630.20 644.69 0.0M
2021-06-08 809.61 819.60 574.72 624.70 0.3M
2021-06-07 809.61 849.59 799.61 809.61 0.0M
2021-06-04 727.15 816.61 717.70 809.61 0.0M
2021-06-03 734.64 749.64 679.67 727.15 0.0M
2021-06-02 737.14 749.64 719.65 734.64 0.0M
2021-06-01 742.14 749.64 719.65 737.14 0.0M
2021-05-28 742.14 749.64 699.66 742.14 0.0M
2021-05-27 732.15 749.64 699.66 742.14 0.0M
2021-05-26 794.62 834.60 699.66 732.15 0.1M
2021-05-25 762.13 874.58 764.63 794.62 0.1M
2021-05-24 682.17 799.61 684.67 794.62 0.2M
2021-05-21 667.18 699.66 644.69 682.17 0.1M
2021-05-20 564.73 694.67 549.73 674.67 0.1M
2021-05-19 582.22 589.71 554.63 557.23 0.0M
2021-05-18 557.23 594.71 558.83 582.22 0.0M
2021-05-17 517.25 574.72 509.75 564.73 0.0M
2021-05-14 529.74 534.74 509.73 517.25 0.0M
2021-05-13 554.73 571.72 516.75 529.74 0.0M
2021-05-12 499.76 564.73 495.22 509.75 0.0M
2021-05-11 504.76 509.75 484.77 499.76 0.1M
2021-05-10 529.74 534.74 495.24 504.76 0.0M
2021-05-07 529.74 534.74 519.75 529.74 0.0M
2021-05-06 529.74 557.23 519.75 529.74 0.0M
2021-05-05 557.23 559.23 507.30 529.74 0.1M
2021-05-04 577.22 607.21 554.73 557.23 0.0M
2021-04-30 574.72 594.71 569.72 577.22 0.0M
2021-04-29 619.70 624.70 570.98 574.72 0.0M
2021-04-28 577.22 644.69 564.73 607.21 0.1M
2021-04-27 544.74 599.71 539.74 577.22 0.0M
2021-04-26 552.23 564.73 504.25 544.74 0.1M
2021-04-23 593.46 624.70 535.24 549.73 0.2M
2021-04-22 507.25 584.72 504.76 584.72 0.2M
2021-04-21 444.79 509.75 439.79 494.76 0.1M
2021-04-20 444.79 463.73 425.27 444.79 0.0M
2021-04-19 447.28 489.76 440.06 444.79 0.1M
2021-04-16 422.30 489.76 429.79 447.28 0.2M
2021-04-15 404.80 424.79 401.81 424.79 0.0M
2021-04-14 374.82 424.79 379.82 409.80 0.1M
2021-04-13 357.33 381.82 355.60 381.82 0.0M
2021-04-12 354.83 374.82 354.25 357.33 0.0M
2021-04-09 374.82 382.82 350.03 354.83 0.0M
2021-04-08 354.83 399.56 349.83 374.82 0.1M
2021-04-07 332.34 359.83 324.84 347.33 0.1M
2021-04-06 314.85 342.33 309.85 339.84 0.1M
2021-04-01 314.85 324.84 304.85 314.85 0.0M
2021-03-31 312.35 327.84 304.85 314.85 0.0M
2021-03-30 357.33 399.81 298.50 312.35 0.2M
2021-03-29 314.85 332.84 310.35 324.84 0.0M
2021-03-26 307.35 334.84 291.86 317.35 0.1M
2021-03-25 332.34 344.83 299.86 307.35 0.0M
2021-03-24 307.35 354.83 299.86 334.84 0.1M
2021-03-23 282.36 324.84 289.81 307.35 0.1M
2021-03-22 242.38 286.86 238.14 259.87 0.0M
2021-03-19 242.38 249.88 235.26 242.38 0.0M
2021-03-18 242.38 245.88 236.64 242.38 0.0M
2021-03-17 242.38 246.88 236.64 242.38 0.0M
2021-03-16 242.38 249.88 224.89 242.38 0.0M
2021-03-15 242.38 249.88 229.89 244.88 0.0M
2021-03-12 242.38 249.58 236.64 242.38 0.0M
2021-03-11 242.38 247.38 240.43 242.38 0.0M
2021-03-10 242.38 249.88 236.64 242.38 0.0M
2021-03-09 242.38 249.88 229.89 229.89 0.0M
2021-03-08 244.88 244.88 239.88 242.38 0.0M
2021-03-05 249.88 254.88 239.88 244.88 0.0M
2021-03-04 249.88 254.88 244.88 249.88 0.0M
2021-03-03 252.38 256.28 244.88 249.88 0.0M
2021-03-02 252.38 256.88 245.13 252.38 0.0M
2021-03-01 239.88 254.88 233.89 252.38 0.0M
2021-02-26 237.39 249.88 229.89 239.88 0.0M
2021-02-25 242.38 249.88 234.89 242.38 0.0M
2021-02-24 247.38 249.88 233.64 242.38 0.0M
2021-02-23 244.88 249.88 239.88 247.38 0.0M
2021-02-22 257.38 264.87 239.88 244.88 0.0M
2021-02-19 257.38 264.87 244.88 257.38 0.0M
2021-02-18 249.88 264.87 245.13 257.38 0.0M
2021-02-17 249.88 254.88 237.64 247.38 0.1M
2021-02-16 249.88 252.13 244.88 249.88 0.0M
2021-02-15 252.38 259.87 239.88 253.88 0.1M
2021-02-12 254.88 261.87 239.88 261.87 0.0M
2021-02-11 254.88 259.87 239.88 254.88 0.0M
2021-02-10 264.87 269.87 249.88 254.88 0.0M
2021-02-09 267.37 274.87 249.88 264.87 0.0M
2021-02-08 279.86 284.86 259.87 267.37 0.0M
2021-02-05 269.87 284.86 267.63 279.86 0.0M
2021-02-04 282.36 284.86 264.87 269.87 0.0M
2021-02-03 282.36 289.86 274.87 282.36 0.0M
2021-02-02 289.86 294.86 274.87 282.36 0.0M
2021-02-01 299.86 299.86 274.87 289.86 0.0M
2021-01-29 312.35 324.84 289.86 299.86 0.1M
2021-01-28 247.38 324.84 236.64 312.35 0.1M
2021-01-27 289.86 299.86 237.39 247.38 0.1M
2021-01-26 319.85 319.85 240.28 289.86 0.1M
2021-01-25 309.85 319.85 293.86 309.85 0.0M
2021-01-22 314.85 319.85 299.86 309.85 0.0M
2021-01-21 329.84 334.84 289.86 314.85 0.1M
2021-01-20 382.32 389.81 314.85 334.84 0.2M
2021-01-19 347.33 409.80 348.26 399.81 0.3M
2021-01-18 284.86 354.83 279.86 342.33 0.2M
2021-01-15 309.85 314.85 269.87 284.86 0.2M
2021-01-14 217.40 309.85 214.90 304.85 0.3M
2021-01-13 209.90 214.90 202.40 209.90 0.0M
2021-01-12 232.39 231.89 204.69 209.90 0.2M
2021-01-11 218.64 254.88 214.15 232.39 0.2M
2021-01-08 178.66 214.90 179.91 214.90 0.3M
2021-01-07 154.93 184.91 152.43 178.66 0.2M
2021-01-06 157.42 159.80 145.93 154.93 0.1M
2021-01-05 152.43 169.92 149.43 157.42 0.1M
2021-01-04 142.43 154.93 139.93 152.43 0.1M