James Latham PLC (LTHM)

LTHM
🏛️ イギリス →
1,060.00
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
2023-12-29 1,164.36 1,188.61 1,141.07 1,164.36 0.0M
2023-12-28 1,164.36 1,203.17 1,127.49 1,164.36 0.0M
2023-12-27 1,164.36 1,197.35 1,166.83 1,164.36 0.0M
2023-12-22 1,144.95 1,193.47 1,165.33 1,164.36 0.0M
2023-12-21 1,140.10 1,174.06 1,130.40 1,144.95 0.0M
2023-12-20 1,115.84 1,164.36 1,118.75 1,140.10 0.0M
2023-12-19 1,115.84 1,143.20 1,106.14 1,115.84 0.0M
2023-12-18 1,067.33 1,125.55 1,077.03 1,115.84 0.0M
2023-12-15 1,067.33 1,086.73 1,057.68 1,067.33 0.0M
2023-12-14 1,067.33 1,077.03 1,047.92 1,067.33 0.0M
2023-12-13 1,067.33 1,085.57 1,055.25 1,067.33 0.0M
2023-12-12 1,067.33 1,078.87 1,053.31 1,067.33 0.0M
2023-12-11 1,072.18 1,081.88 1,050.40 1,067.33 0.0M
2023-12-08 1,062.48 1,086.73 1,058.16 1,072.18 0.0M
2023-12-07 1,062.48 1,071.21 1,049.96 1,062.48 0.0M
2023-12-06 1,067.33 1,086.73 1,060.54 1,086.73 0.0M
2023-12-05 1,028.52 1,086.73 1,052.77 1,067.33 0.0M
2023-12-04 1,004.26 1,067.33 1,029.54 1,043.07 0.0M
2023-12-01 994.55 1,036.18 997.47 1,004.26 0.0M
2023-11-30 946.04 1,018.81 964.48 994.55 0.0M
2023-11-29 970.30 1,018.81 952.83 1,004.26 0.0M
2023-11-28 965.45 977.51 951.86 965.45 0.0M
2023-11-27 965.45 970.30 950.89 965.45 0.0M
2023-11-24 984.85 988.58 943.13 965.45 0.0M
2023-11-23 994.55 993.58 962.54 984.85 0.0M
2023-11-22 1,018.81 1,042.10 970.30 994.55 0.0M
2023-11-21 1,013.96 1,045.88 984.85 1,018.81 0.0M
2023-11-20 941.19 1,045.88 950.89 1,013.96 0.0M
2023-11-17 936.34 963.51 934.59 941.19 0.0M
2023-11-16 936.34 950.89 928.57 936.34 0.0M
2023-11-15 926.63 950.89 913.05 936.34 0.0M
2023-11-14 955.74 949.73 901.41 926.63 0.0M
2023-11-13 965.45 969.33 941.19 955.74 0.0M
2023-11-10 955.74 970.30 942.26 965.45 0.0M
2023-11-09 955.74 970.30 942.26 965.45 0.0M
2023-11-08 965.45 975.15 942.26 965.45 0.0M
2023-11-07 965.45 975.15 942.16 965.45 0.0M
2023-11-06 955.74 978.06 943.71 965.45 0.0M
2023-11-03 946.04 971.66 934.40 960.59 0.0M
2023-11-02 946.04 949.92 921.78 946.04 0.0M
2023-11-01 946.04 951.86 927.12 946.04 0.0M
2023-10-31 960.59 955.26 926.54 946.04 0.0M
2023-10-30 960.59 971.66 947.98 960.59 0.0M
2023-10-27 975.15 975.15 933.43 960.59 0.0M
2023-10-26 994.55 998.44 960.59 975.15 0.0M
2023-10-25 980.00 1,003.29 975.15 994.55 0.0M
2023-10-24 999.41 993.58 967.39 980.00 0.0M
2023-10-23 999.41 1,007.17 973.21 999.41 0.0M
2023-10-20 965.45 1,013.96 950.89 999.41 0.0M
2023-10-19 984.85 975.15 947.01 955.74 0.0M
2023-10-18 994.55 984.85 945.26 955.74 0.0M
2023-10-17 984.85 1,018.81 950.89 994.55 0.0M
2023-10-16 960.59 993.58 952.83 984.85 0.0M
2023-10-13 984.85 1,038.22 944.10 950.89 0.0M
2023-10-12 980.00 993.58 970.49 984.85 0.0M
2023-10-11 1,043.07 1,032.40 970.30 980.00 0.0M
2023-10-10 1,047.92 1,051.80 1,019.78 1,043.07 0.0M
2023-10-09 1,081.88 1,076.06 1,030.46 1,047.92 0.0M
2023-10-06 1,081.88 1,063.45 1,063.45 1,081.88 0.0M
2023-10-05 1,086.73 1,093.04 1,067.33 1,086.73 0.0M
2023-10-04 1,091.58 1,093.53 1,078.97 1,086.73 0.0M
2023-10-03 1,091.58 1,108.08 1,077.69 1,091.58 0.0M
2023-10-02 1,091.58 1,111.96 1,093.77 1,091.58 0.0M
2023-09-29 1,091.58 1,113.90 1,087.70 1,091.58 0.0M
2023-09-28 1,091.58 1,114.87 1,067.33 1,091.58 0.0M
2023-09-27 1,091.58 1,110.51 1,092.55 1,091.58 0.0M
2023-09-26 1,091.58 1,100.32 1,095.47 1,091.58 0.0M
2023-09-25 1,091.58 1,110.02 1,091.58 1,091.58 0.0M
2023-09-22 1,091.58 1,113.89 1,091.58 1,091.58 0.0M
2023-09-21 1,091.58 1,114.39 1,091.58 1,091.58 0.0M
2023-09-20 1,091.58 1,110.02 1,094.06 1,091.58 0.0M
2023-09-19 1,091.58 1,114.39 1,088.67 1,091.58 0.0M
2023-09-18 1,091.58 1,114.39 1,085.33 1,091.58 0.0M
2023-09-15 1,081.88 1,108.37 1,082.42 1,091.58 0.0M
2023-09-14 1,081.88 1,112.45 1,077.03 1,081.88 0.0M
2023-09-13 1,081.88 1,100.32 1,074.75 1,081.88 0.0M
2023-09-12 1,081.88 1,100.32 1,047.92 1,081.88 0.0M
2023-09-11 1,081.88 1,100.32 1,052.68 1,081.88 0.0M
2023-09-08 1,081.88 1,087.70 1,075.09 1,081.88 0.0M
2023-09-07 1,077.03 1,115.84 1,060.36 1,081.88 0.0M
2023-09-06 1,077.03 1,095.47 1,038.22 1,077.03 0.0M
2023-09-05 1,077.03 1,115.84 1,060.54 1,077.03 0.0M
2023-09-04 1,091.58 1,115.84 1,038.99 1,077.03 0.0M
2023-09-01 1,072.18 1,105.75 1,064.95 1,091.58 0.0M
2023-08-31 1,062.48 1,074.12 1,059.56 1,072.18 0.0M
2023-08-30 1,062.48 1,075.09 1,055.20 1,062.48 0.0M
2023-08-29 1,062.48 1,086.73 1,048.89 1,062.48 0.0M
2023-08-25 1,062.48 1,081.98 1,023.18 1,052.77 0.0M
2023-08-24 1,062.48 1,069.36 1,019.69 1,062.48 0.0M
2023-08-23 1,125.55 1,141.07 1,048.89 1,062.48 0.0M
2023-08-22 1,120.69 1,132.34 1,111.96 1,125.55 0.0M
2023-08-21 1,140.10 1,146.24 1,115.84 1,120.69 0.0M
2023-08-18 1,154.65 1,168.24 1,115.84 1,140.10 0.0M
2023-08-17 1,164.36 1,177.94 1,146.89 1,154.65 0.0M
2023-08-16 1,154.65 1,182.79 1,145.92 1,164.36 0.0M
2023-08-15 1,188.61 1,177.94 1,138.64 1,154.65 0.0M
2023-08-14 1,188.61 1,193.47 1,164.84 1,188.61 0.0M
2023-08-11 1,188.61 1,202.20 1,164.36 1,188.61 0.0M
2023-08-10 1,183.76 1,210.93 1,178.91 1,188.61 0.0M
2023-08-09 1,241.98 1,228.40 1,174.06 1,178.91 0.0M
2023-08-08 1,246.83 1,258.48 1,232.28 1,246.83 0.0M
2023-08-07 1,246.83 1,255.56 1,237.66 1,246.83 0.0M
2023-08-04 1,241.98 1,251.68 1,224.52 1,246.83 0.0M
2023-08-03 1,246.83 1,260.42 1,232.28 1,241.98 0.0M
2023-08-02 1,253.62 1,260.80 1,245.91 1,253.62 0.0M
2023-08-01 1,253.62 1,263.27 1,252.66 1,253.62 0.0M
2023-07-31 1,258.45 1,263.27 1,248.80 1,253.62 0.0M
2023-07-28 1,253.62 1,263.27 1,251.70 1,253.62 0.0M
2023-07-27 1,253.62 1,261.34 1,250.73 1,253.62 0.0M
2023-07-26 1,253.62 1,262.30 1,250.73 1,253.62 0.0M
2023-07-25 1,253.62 1,263.27 1,243.98 1,253.62 0.0M
2023-07-24 1,253.62 1,271.95 1,243.98 1,253.62 0.0M
2023-07-21 1,248.80 1,272.91 1,215.05 1,253.62 0.0M
2023-07-20 1,248.80 1,263.27 1,245.96 1,248.80 0.0M
2023-07-19 1,248.80 1,258.45 1,243.98 1,248.80 0.0M
2023-07-18 1,243.98 1,250.73 1,234.34 1,243.98 0.0M
2023-07-17 1,215.05 1,247.84 1,213.65 1,243.98 0.0M
2023-07-14 1,215.05 1,221.80 1,213.12 1,215.05 0.0M
2023-07-13 1,229.52 1,216.98 1,205.41 1,215.05 0.0M
2023-07-12 1,195.76 1,215.05 1,193.84 1,215.05 0.0M
2023-07-11 1,186.12 1,200.59 1,171.99 1,195.76 0.0M
2023-07-10 1,186.12 1,186.12 1,175.63 1,186.12 0.0M
2023-07-07 1,186.12 1,186.12 1,172.62 1,186.12 0.0M
2023-07-06 1,181.30 1,181.30 1,166.83 1,186.12 0.0M
2023-07-05 1,181.30 1,188.05 1,164.91 1,181.30 0.0M
2023-07-04 1,181.30 1,194.80 1,174.55 1,181.30 0.0M
2023-07-03 1,181.30 1,200.59 1,161.05 1,181.30 0.0M
2023-06-30 1,181.30 1,205.41 1,161.05 1,181.30 0.0M
2023-06-29 1,205.41 1,215.05 1,159.60 1,181.30 0.0M
2023-06-28 1,181.30 1,190.94 1,170.69 1,176.48 0.0M
2023-06-27 1,190.94 1,203.48 1,157.19 1,181.30 0.0M
2023-06-26 1,215.05 1,205.41 1,176.48 1,195.76 0.0M
2023-06-23 1,224.69 1,225.66 1,195.76 1,219.87 0.0M
2023-06-22 1,239.16 1,240.12 1,206.37 1,224.69 0.0M
2023-06-21 1,229.52 1,241.09 1,221.37 1,234.34 0.0M
2023-06-20 1,229.52 1,241.09 1,216.55 1,229.52 0.0M
2023-06-19 1,234.34 1,252.66 1,219.44 1,229.52 0.0M
2023-06-16 1,234.34 1,247.84 1,216.98 1,234.34 0.0M
2023-06-15 1,234.34 1,239.16 1,221.80 1,234.34 0.0M
2023-06-14 1,234.34 1,262.30 1,218.91 1,234.34 0.0M
2023-06-13 1,243.98 1,252.66 1,209.55 1,234.34 0.0M
2023-06-12 1,248.80 1,270.02 1,224.69 1,248.80 0.0M
2023-06-09 1,248.80 1,270.02 1,229.52 1,248.80 0.0M
2023-06-08 1,239.16 1,270.98 1,228.12 1,248.80 0.0M
2023-06-07 1,248.80 1,270.02 1,215.05 1,239.16 0.0M
2023-06-06 1,229.52 1,272.91 1,215.05 1,248.80 0.0M
2023-06-05 1,215.05 1,253.62 1,207.87 1,229.52 0.0M
2023-06-02 1,205.41 1,232.89 1,199.28 1,215.05 0.0M
2023-06-01 1,205.41 1,242.82 1,199.62 1,210.23 0.0M
2023-05-31 1,181.30 1,219.87 1,179.13 1,205.41 0.0M
2023-05-30 1,186.12 1,205.41 1,166.83 1,186.12 0.0M
2023-05-26 1,181.30 1,202.19 1,171.66 1,186.12 0.0M
2023-05-25 1,186.12 1,195.76 1,168.76 1,181.30 0.0M
2023-05-24 1,181.30 1,164.91 1,160.08 1,186.12 0.0M
2023-05-23 1,186.12 1,177.44 1,168.76 1,171.66 0.0M
2023-05-22 1,186.12 1,205.41 1,166.83 1,186.12 0.0M
2023-05-19 1,190.94 1,195.28 1,168.76 1,186.12 0.0M
2023-05-18 1,190.94 1,199.62 1,176.48 1,190.94 0.0M
2023-05-17 1,176.48 1,203.48 1,159.12 1,190.94 0.0M
2023-05-16 1,171.66 1,193.84 1,153.33 1,176.48 0.0M
2023-05-15 1,186.12 1,183.23 1,156.90 1,171.66 0.0M
2023-05-12 1,186.12 1,197.69 1,168.76 1,186.12 0.0M
2023-05-11 1,186.12 1,190.46 1,172.62 1,186.12 0.0M
2023-05-10 1,186.12 1,195.76 1,178.41 1,186.12 0.0M
2023-05-09 1,205.41 1,205.41 1,178.41 1,186.12 0.0M
2023-05-05 1,205.41 1,207.78 1,195.76 1,205.41 0.0M
2023-05-04 1,205.41 1,208.73 1,196.34 1,205.41 0.0M
2023-05-03 1,210.23 1,222.77 1,195.76 1,205.41 0.0M
2023-05-02 1,210.23 1,228.55 1,197.69 1,210.23 0.0M
2023-04-28 1,215.05 1,243.02 1,195.76 1,210.23 0.0M
2023-04-27 1,219.87 1,242.05 1,200.59 1,219.87 0.0M
2023-04-26 1,215.05 1,243.02 1,195.76 1,219.87 0.0M
2023-04-25 1,219.87 1,241.09 1,216.02 1,219.87 0.0M
2023-04-24 1,224.69 1,253.62 1,210.73 1,219.87 0.0M
2023-04-21 1,229.52 1,243.98 1,210.23 1,224.69 0.0M
2023-04-20 1,229.52 1,243.02 1,216.02 1,229.52 0.0M
2023-04-19 1,181.30 1,238.19 1,178.41 1,229.52 0.0M
2023-04-18 1,181.30 1,199.62 1,157.19 1,176.48 0.0M
2023-04-17 1,142.73 1,199.62 1,155.51 1,181.30 0.0M
2023-04-14 1,142.73 1,178.88 1,146.10 1,142.73 0.0M
2023-04-13 1,142.73 1,175.13 1,118.62 1,142.73 0.0M
2023-04-12 1,133.08 1,186.12 1,108.98 1,142.73 0.0M
2023-04-11 1,142.73 1,156.23 1,129.13 1,142.73 0.0M
2023-04-06 1,142.73 1,157.19 1,128.26 1,142.73 0.0M
2023-04-05 1,142.73 1,151.41 1,128.26 1,142.73 0.0M
2023-04-04 1,166.83 1,170.69 1,128.26 1,142.73 0.0M
2023-04-03 1,176.48 1,175.13 1,124.40 1,166.83 0.0M
2023-03-31 1,181.30 1,163.94 1,142.73 1,176.48 0.0M
2023-03-30 1,133.08 1,194.80 1,123.44 1,181.30 0.0M
2023-03-29 1,123.44 1,130.19 1,100.30 1,121.03 0.0M
2023-03-28 1,128.26 1,157.19 1,093.06 1,123.44 0.0M
2023-03-27 1,140.32 1,151.41 1,107.05 1,128.26 0.0M
2023-03-24 1,162.01 1,157.19 1,126.64 1,140.32 0.0M
2023-03-23 1,162.01 1,163.41 1,137.91 1,162.01 0.0M
2023-03-22 1,162.01 1,170.69 1,147.55 1,162.01 0.0M
2023-03-21 1,128.26 1,158.31 1,130.19 1,162.01 0.0M
2023-03-20 1,157.19 1,166.83 1,123.44 1,128.26 0.0M
2023-03-17 1,176.48 1,189.98 1,134.05 1,162.01 0.0M
2023-03-16 1,176.48 1,171.66 1,130.19 1,171.66 0.0M
2023-03-15 1,190.94 1,186.12 1,147.55 1,171.66 0.0M
2023-03-14 1,190.94 1,192.87 1,166.83 1,190.94 0.0M
2023-03-13 1,224.69 1,216.98 1,164.47 1,190.94 0.0M
2023-03-10 1,263.27 1,243.98 1,205.41 1,224.69 0.0M
2023-03-09 1,272.91 1,253.62 1,245.72 1,272.91 0.0M
2023-03-08 1,268.09 1,263.27 1,224.69 1,272.91 0.0M
2023-03-07 1,277.73 1,277.73 1,234.34 1,268.09 0.0M
2023-03-06 1,311.48 1,286.41 1,253.62 1,277.73 0.0M
2023-03-03 1,306.66 1,309.55 1,263.27 1,311.48 0.0M
2023-03-02 1,301.84 1,323.06 1,268.52 1,306.66 0.0M
2023-03-01 1,282.55 1,330.77 1,292.20 1,301.84 0.0M
2023-02-28 1,272.91 1,299.91 1,253.62 1,282.55 0.0M
2023-02-27 1,272.91 1,289.30 1,278.70 1,272.91 0.0M
2023-02-24 1,272.91 1,280.63 1,259.95 1,272.91 0.0M
2023-02-23 1,258.45 1,291.43 1,258.45 1,272.91 0.0M
2023-02-22 1,258.45 1,270.02 1,243.98 1,258.45 0.0M
2023-02-21 1,258.45 1,270.98 1,253.62 1,258.45 0.0M
2023-02-20 1,234.34 1,270.98 1,234.09 1,258.45 0.0M
2023-02-17 1,195.76 1,234.34 1,215.05 1,234.34 0.0M
2023-02-16 1,195.76 1,206.37 1,168.76 1,195.76 0.0M
2023-02-15 1,195.76 1,209.27 1,181.30 1,195.76 0.0M
2023-02-14 1,195.76 1,218.91 1,181.30 1,195.76 0.0M
2023-02-13 1,195.76 1,230.48 1,157.19 1,195.76 0.0M
2023-02-10 1,176.48 1,231.44 1,157.19 1,195.76 0.0M
2023-02-09 1,176.48 1,195.76 1,168.76 1,176.48 0.0M
2023-02-08 1,186.12 1,202.51 1,172.62 1,176.48 0.0M
2023-02-07 1,210.23 1,210.23 1,176.48 1,186.12 0.0M
2023-02-06 1,219.87 1,239.16 1,196.73 1,210.23 0.0M
2023-02-03 1,219.87 1,253.62 1,189.98 1,219.87 0.0M
2023-02-02 1,219.87 1,210.42 1,186.12 1,219.87 0.0M
2023-02-01 1,219.87 1,234.34 1,188.15 1,219.87 0.0M
2023-01-31 1,219.87 1,238.19 1,186.12 1,219.87 0.0M
2023-01-30 1,229.52 1,257.48 1,188.05 1,219.87 0.0M
2023-01-27 1,258.45 1,258.45 1,229.52 1,229.52 0.0M
2023-01-26 1,263.27 1,260.37 1,245.14 1,263.27 0.0M
2023-01-25 1,263.27 1,268.09 1,243.98 1,263.27 0.0M
2023-01-24 1,263.27 1,272.91 1,253.62 1,263.27 0.0M
2023-01-23 1,277.73 1,276.77 1,249.77 1,263.27 0.0M
2023-01-20 1,234.34 1,294.13 1,232.41 1,277.73 0.0M
2023-01-19 1,229.52 1,241.09 1,212.78 1,234.34 0.0M
2023-01-18 1,229.52 1,226.62 1,212.78 1,229.52 0.0M
2023-01-17 1,229.52 1,252.66 1,205.41 1,229.52 0.0M
2023-01-16 1,224.69 1,252.66 1,195.76 1,229.52 0.0M
2023-01-13 1,224.69 1,248.80 1,203.60 1,224.69 0.0M
2023-01-12 1,224.69 1,253.62 1,206.37 1,224.69 0.0M
2023-01-11 1,234.34 1,245.91 1,195.76 1,224.69 0.0M
2023-01-10 1,234.34 1,248.80 1,221.80 1,234.34 0.0M
2023-01-09 1,229.52 1,253.62 1,211.19 1,234.34 0.0M
2023-01-06 1,205.41 1,233.37 1,204.93 1,229.52 0.0M
2023-01-05 1,186.12 1,213.12 1,182.26 1,205.41 0.0M
2023-01-04 1,195.76 1,213.12 1,157.19 1,186.12 0.0M
2023-01-03 1,205.41 1,211.63 1,163.94 1,195.76 0.0M