Life Science REIT PLC (LABS)

LABS
🏛️ イギリス →
37.00
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
2022-12-30 72.40 72.17 72.00 72.30 0.0M
2022-12-29 72.40 72.50 72.00 72.30 0.1M
2022-12-28 72.60 72.60 72.00 72.30 0.2M
2022-12-23 72.60 72.60 72.40 72.50 0.0M
2022-12-22 73.30 73.60 72.00 72.70 0.1M
2022-12-21 73.50 73.80 73.00 73.30 0.0M
2022-12-20 73.70 74.00 73.40 73.40 0.2M
2022-12-19 73.70 74.00 73.40 73.70 0.3M
2022-12-16 74.00 74.00 73.00 73.70 0.1M
2022-12-15 74.00 74.06 73.40 74.00 0.1M
2022-12-14 73.90 74.06 73.50 74.00 0.4M
2022-12-13 74.00 74.40 73.40 73.90 1.7M
2022-12-12 74.00 74.60 73.40 74.00 0.0M
2022-12-09 74.00 74.60 73.40 74.00 0.1M
2022-12-08 74.00 74.60 73.40 74.00 0.7M
2022-12-07 74.00 74.20 73.40 74.00 0.2M
2022-12-06 74.00 74.60 73.52 74.00 1.4M
2022-12-05 74.00 74.28 73.50 74.00 0.1M
2022-12-02 73.90 74.34 74.00 74.00 1.5M
2022-12-01 74.40 74.40 74.00 73.90 0.1M
2022-11-30 74.40 74.40 74.00 74.00 0.1M
2022-11-29 74.50 74.61 74.20 74.40 1.7M
2022-11-28 74.50 74.69 74.40 74.60 0.1M
2022-11-25 75.20 75.15 73.98 74.60 0.4M
2022-11-24 75.30 75.40 75.00 75.20 0.3M
2022-11-23 75.50 75.50 75.03 75.20 1.0M
2022-11-22 75.30 75.60 75.00 75.30 0.5M
2022-11-21 75.20 75.36 75.00 75.30 0.7M
2022-11-18 75.20 75.28 75.00 75.00 0.4M
2022-11-17 75.20 75.58 75.00 75.20 0.5M
2022-11-16 75.20 75.84 75.00 75.20 0.8M
2022-11-15 75.10 75.40 74.60 75.10 1.1M
2022-11-14 75.10 75.37 74.60 75.00 1.1M
2022-11-11 74.40 75.15 74.00 75.00 1.3M
2022-11-10 74.00 74.71 73.23 74.30 0.1M
2022-11-09 74.00 74.64 73.20 74.00 0.4M
2022-11-08 72.80 74.56 72.68 74.00 0.9M
2022-11-07 72.80 73.00 72.60 72.80 1.0M
2022-11-04 72.80 73.00 72.74 72.80 0.1M
2022-11-03 73.00 73.00 72.60 72.80 0.5M
2022-11-02 73.00 73.40 72.60 73.00 0.2M
2022-11-01 73.00 72.91 72.60 72.60 0.2M
2022-10-31 73.30 73.30 72.60 73.00 0.1M
2022-10-28 74.00 73.55 73.00 73.30 0.3M
2022-10-27 74.10 74.00 73.20 73.60 0.6M
2022-10-26 74.00 74.10 73.20 74.10 0.1M
2022-10-25 74.00 75.00 73.00 74.00 0.5M
2022-10-24 74.00 74.00 73.00 74.00 0.1M
2022-10-21 74.70 74.35 73.00 74.00 0.1M
2022-10-20 75.00 74.95 74.20 74.60 0.2M
2022-10-19 75.00 75.00 74.60 75.00 0.2M
2022-10-18 75.00 75.20 74.60 75.20 0.2M
2022-10-17 74.80 75.00 74.60 75.00 0.3M
2022-10-14 75.10 75.30 74.40 74.80 0.4M
2022-10-13 75.40 75.45 74.40 75.10 1.2M
2022-10-12 77.40 77.40 74.80 75.40 6.3M
2022-10-11 77.40 78.40 76.40 77.40 0.1M
2022-10-10 77.00 78.40 76.40 77.40 2.0M
2022-10-07 73.30 78.00 74.00 76.60 0.9M
2022-10-06 71.70 74.00 71.50 73.10 11.1M
2022-10-05 71.80 72.80 71.57 71.70 0.5M
2022-10-04 71.80 71.95 71.60 71.60 0.6M
2022-10-03 71.70 72.60 71.44 71.80 2.9M
2022-09-30 72.30 72.00 69.50 72.00 0.6M
2022-09-29 74.90 74.66 71.00 72.30 0.2M
2022-09-28 78.60 78.20 75.00 75.20 0.1M
2022-09-27 82.30 82.80 78.25 78.80 0.4M
2022-09-26 84.20 83.40 81.60 82.80 0.1M
2022-09-23 88.80 88.00 83.40 83.40 0.6M
2022-09-22 89.20 89.60 88.15 88.80 0.2M
2022-09-21 89.60 89.25 88.80 89.20 0.2M
2022-09-20 89.60 90.00 89.20 89.60 0.1M
2022-09-16 89.90 90.00 89.20 89.60 0.3M
2022-09-15 90.10 90.11 89.60 89.90 0.2M
2022-09-14 90.40 90.00 89.60 90.10 0.2M
2022-09-13 90.50 90.35 89.87 90.20 0.2M
2022-09-12 90.80 90.70 90.20 90.60 0.1M
2022-09-09 91.40 91.20 90.60 90.80 0.3M
2022-09-08 91.40 91.41 91.00 91.00 0.1M
2022-09-07 91.80 91.90 91.00 91.40 0.3M
2022-09-06 92.30 92.40 91.80 91.90 0.3M
2022-09-05 92.80 92.60 92.20 92.30 0.1M
2022-09-02 93.90 93.80 92.60 92.60 0.2M
2022-09-01 94.50 94.53 93.40 93.90 0.3M
2022-08-31 94.80 94.70 94.20 94.50 0.5M
2022-08-30 94.80 94.90 94.60 94.60 0.1M
2022-08-26 94.80 95.04 94.60 94.60 0.5M
2022-08-25 94.80 95.00 94.60 94.80 0.3M
2022-08-24 94.80 94.95 94.66 94.80 0.1M
2022-08-23 94.80 95.00 94.74 94.80 0.0M
2022-08-22 94.80 94.97 94.65 94.80 0.3M
2022-08-19 94.80 94.97 94.74 94.80 0.1M
2022-08-18 94.80 94.99 94.60 94.80 0.1M
2022-08-17 94.80 95.00 94.60 94.80 0.2M
2022-08-16 94.70 94.98 92.00 92.00 3.3M
2022-08-15 94.70 95.00 94.40 94.70 0.1M
2022-08-12 94.70 95.00 94.40 94.70 0.2M
2022-08-11 94.70 95.00 94.70 94.70 0.7M
2022-08-10 94.50 95.00 94.20 94.70 0.9M
2022-08-09 94.10 95.00 94.00 94.50 0.4M
2022-08-08 94.10 94.58 94.15 94.10 0.1M
2022-08-05 93.90 94.60 93.68 94.20 0.6M
2022-08-04 93.30 94.00 93.35 94.00 0.1M
2022-08-03 92.70 93.60 92.71 93.60 0.6M
2022-08-02 92.60 93.00 92.50 93.00 23.7M
2022-08-01 91.30 92.80 91.33 92.50 0.6M
2022-07-29 90.90 91.80 90.91 91.60 1.8M
2022-07-28 90.70 91.80 90.42 91.20 0.5M
2022-07-27 90.40 91.00 90.26 90.70 0.4M
2022-07-26 91.50 91.00 90.00 90.00 0.9M
2022-07-25 92.20 92.20 91.00 91.50 0.2M
2022-07-22 92.30 92.13 92.00 92.20 0.1M
2022-07-21 92.30 92.30 92.00 92.20 0.3M
2022-07-20 92.60 92.30 92.00 92.30 0.1M
2022-07-19 92.60 93.00 92.05 92.70 0.2M
2022-07-18 92.90 92.69 92.40 92.40 0.1M
2022-07-15 92.90 93.60 92.43 93.00 0.2M
2022-07-14 93.10 92.69 92.60 93.00 0.1M
2022-07-13 93.20 92.76 92.65 93.10 0.1M
2022-07-12 93.20 93.40 92.60 93.20 0.0M
2022-07-11 93.30 93.00 92.30 93.20 0.1M
2022-07-08 93.50 93.30 92.60 93.30 0.1M
2022-07-07 93.50 93.50 93.00 93.00 0.4M
2022-07-06 94.20 94.00 93.00 93.00 0.2M
2022-07-05 94.80 94.33 93.40 93.40 0.2M
2022-07-04 95.60 95.80 94.40 95.10 0.1M
2022-07-01 96.10 96.30 95.40 95.60 0.2M
2022-06-30 96.40 96.30 96.00 96.00 0.2M
2022-06-29 96.70 96.45 96.00 96.50 0.2M
2022-06-28 97.10 97.20 96.80 96.80 0.6M
2022-06-27 97.40 97.00 96.88 97.00 0.5M
2022-06-24 98.30 98.20 96.60 97.20 0.2M
2022-06-23 98.90 99.00 98.00 98.20 0.3M
2022-06-22 99.20 99.00 98.50 98.90 0.2M
2022-06-21 99.40 99.60 98.80 99.20 0.2M
2022-06-20 99.90 99.90 99.20 99.40 0.1M
2022-06-17 100.15 100.00 99.80 100.00 0.2M
2022-06-16 100.25 100.50 100.00 100.15 0.2M
2022-06-15 100.25 100.50 99.80 99.80 0.4M
2022-06-14 100.50 100.50 100.00 100.25 0.3M
2022-06-13 100.50 100.25 100.09 100.25 0.2M
2022-06-10 100.50 100.40 100.00 100.00 0.7M
2022-06-09 100.25 100.50 100.00 100.25 0.3M
2022-06-08 100.25 100.50 100.00 100.25 0.5M
2022-06-07 100.25 100.25 100.00 100.00 0.2M
2022-06-06 100.25 100.25 100.00 100.00 1.3M
2022-06-01 100.05 100.25 99.90 100.25 1.0M
2022-05-31 100.05 100.25 99.60 100.05 0.3M
2022-05-30 100.05 100.50 100.00 100.05 0.9M
2022-05-27 100.25 100.25 100.00 100.00 0.5M
2022-05-26 100.25 100.25 100.00 100.25 0.4M
2022-05-25 100.25 100.25 100.00 100.25 1.1M
2022-05-24 100.25 100.50 100.00 100.00 0.2M
2022-05-23 100.25 100.50 100.00 100.00 0.4M
2022-05-20 101.00 100.80 100.00 100.00 0.6M
2022-05-19 101.50 101.00 100.50 101.00 0.7M
2022-05-18 101.75 101.75 101.00 101.50 0.7M
2022-05-17 101.75 101.75 101.50 101.75 0.3M
2022-05-16 102.00 101.89 101.50 101.75 0.8M
2022-05-13 102.25 102.50 101.50 102.00 0.9M
2022-05-12 102.75 102.75 101.50 102.25 0.6M
2022-05-11 103.00 103.00 102.50 102.50 0.8M
2022-05-10 103.00 103.00 102.70 103.00 0.5M
2022-05-09 102.75 103.20 102.50 103.00 0.6M
2022-05-06 102.75 103.00 102.75 102.75 0.3M
2022-05-05 102.50 103.00 102.50 103.00 0.2M
2022-05-04 102.50 102.90 102.00 102.50 0.2M
2022-05-03 102.25 102.94 102.00 102.50 0.4M
2022-04-29 101.75 102.40 101.50 102.25 1.7M
2022-04-28 101.50 102.00 101.00 102.00 1.1M
2022-04-27 101.50 102.00 101.00 101.50 0.4M
2022-04-26 101.50 102.00 101.25 101.50 0.5M
2022-04-25 101.25 101.95 101.00 101.00 0.4M
2022-04-22 101.50 102.00 101.00 101.50 0.5M
2022-04-21 101.50 102.00 101.25 101.50 0.2M
2022-04-20 100.75 102.00 100.50 101.50 0.2M
2022-04-19 100.75 101.00 100.50 100.75 0.1M
2022-04-14 100.75 101.00 100.50 100.75 0.3M
2022-04-13 100.75 101.00 100.50 100.75 0.6M
2022-04-12 100.75 101.00 100.50 100.75 0.5M
2022-04-11 100.75 101.00 100.50 101.00 0.3M
2022-04-08 100.75 100.75 100.50 100.75 0.3M
2022-04-07 100.75 100.85 100.50 100.50 1.4M
2022-04-06 100.75 101.00 100.50 100.75 0.9M
2022-04-05 100.75 100.75 100.50 100.75 0.2M
2022-04-04 101.00 101.00 100.50 100.75 0.3M
2022-04-01 101.00 101.00 100.50 100.75 0.9M
2022-03-31 101.00 100.74 100.00 100.00 0.7M
2022-03-30 101.00 101.00 100.50 101.00 0.2M
2022-03-29 101.00 101.00 100.50 101.00 1.8M
2022-03-28 101.00 101.20 100.50 100.50 0.3M
2022-03-25 101.00 101.25 100.00 101.00 1.2M
2022-03-24 100.50 101.39 100.00 101.00 0.8M
2022-03-23 100.50 101.00 100.00 100.50 0.8M
2022-03-22 100.50 101.00 100.00 101.00 0.4M
2022-03-21 100.50 101.00 100.25 100.50 0.2M
2022-03-18 100.50 101.00 100.00 100.50 0.1M
2022-03-17 100.50 100.99 100.00 100.50 0.4M
2022-03-16 99.95 101.00 99.40 100.50 0.3M
2022-03-15 99.85 100.45 99.25 99.95 0.2M
2022-03-14 98.80 100.40 98.77 100.00 0.3M
2022-03-11 98.40 98.80 98.40 98.80 0.5M
2022-03-10 98.40 98.70 98.05 98.40 0.5M
2022-03-09 97.80 99.00 98.00 98.80 0.6M
2022-03-08 98.30 98.50 97.50 98.30 0.7M
2022-03-07 99.30 99.35 98.00 98.40 0.3M
2022-03-04 99.90 100.00 99.20 99.60 0.4M
2022-03-03 99.80 100.00 99.72 100.00 1.1M
2022-03-02 99.80 100.00 99.59 99.80 0.2M
2022-03-01 99.60 99.90 99.20 99.80 0.1M
2022-02-28 100.50 101.00 99.20 99.60 0.8M
2022-02-25 100.50 100.50 100.00 100.00 0.3M
2022-02-24 101.25 101.20 100.00 100.00 0.1M
2022-02-23 101.50 101.50 101.00 101.50 0.6M
2022-02-22 102.00 102.50 101.00 101.50 0.2M
2022-02-21 102.25 102.50 101.90 102.00 0.3M
2022-02-18 102.25 102.25 102.00 102.25 0.1M
2022-02-17 102.50 102.40 102.01 102.25 0.2M
2022-02-16 102.25 102.50 102.00 102.25 0.4M
2022-02-15 102.25 102.50 102.00 102.00 0.2M
2022-02-14 102.50 103.00 102.23 102.50 0.1M
2022-02-11 102.50 103.00 102.00 102.50 0.4M
2022-02-10 102.25 102.50 102.00 102.50 0.4M
2022-02-09 102.25 102.50 102.00 102.25 1.8M
2022-02-08 102.25 102.50 102.00 102.50 0.5M
2022-02-07 102.25 102.50 102.00 102.25 0.3M
2022-02-04 102.25 102.50 102.00 102.00 0.2M
2022-02-03 102.25 102.50 102.00 102.00 0.4M
2022-02-02 102.25 102.50 102.00 102.25 0.3M
2022-02-01 102.25 102.50 102.00 102.50 0.6M
2022-01-31 102.50 102.75 102.00 102.25 0.4M
2022-01-28 102.50 102.50 102.15 102.50 0.2M
2022-01-27 102.75 102.49 102.12 102.50 0.1M
2022-01-26 102.75 103.00 102.50 102.75 0.2M
2022-01-25 103.50 103.25 102.00 102.75 0.4M
2022-01-24 103.75 103.90 103.00 103.00 0.7M
2022-01-21 104.75 104.75 103.50 103.50 0.6M
2022-01-20 104.75 104.75 104.50 104.50 0.2M
2022-01-19 104.75 105.00 104.50 104.50 0.2M
2022-01-18 104.75 105.00 104.50 104.75 0.8M
2022-01-17 105.00 105.40 104.50 104.75 0.2M
2022-01-14 105.00 106.00 104.50 105.00 0.7M
2022-01-13 104.50 105.76 104.50 105.00 0.9M
2022-01-12 103.75 104.85 103.50 104.50 0.9M
2022-01-11 103.75 106.00 103.50 104.00 0.2M
2022-01-10 103.25 104.00 103.50 103.75 0.9M
2022-01-07 102.50 104.00 102.00 103.00 0.6M
2022-01-06 101.75 102.50 101.75 102.25 0.7M
2022-01-05 101.25 102.00 101.30 101.75 0.6M
2022-01-04 101.25 101.50 101.00 101.00 0.9M