Litigation Capital Management Ltd (LITL)

LITL
🏛️ イギリス →
27.90
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
2021-12-31 98.80 101.00 97.20 100.20 0.1M
2021-12-30 95.20 101.78 95.20 100.50 0.5M
2021-12-29 91.00 98.80 91.00 95.60 0.5M
2021-12-24 92.80 92.80 92.00 92.00 0.1M
2021-12-23 91.61 92.20 91.60 92.20 0.1M
2021-12-22 92.80 92.80 91.60 92.20 0.3M
2021-12-21 91.60 92.40 90.00 91.60 0.4M
2021-12-20 84.00 90.20 82.94 89.80 2.3M
2021-12-17 96.40 96.40 80.00 80.00 3.8M
2021-12-16 102.31 105.50 102.00 104.00 0.0M
2021-12-15 103.24 104.00 101.70 102.75 0.1M
2021-12-14 102.00 102.00 100.50 102.00 0.1M
2021-12-13 103.00 104.00 102.00 102.00 0.1M
2021-12-10 104.08 104.72 102.50 103.00 0.1M
2021-12-09 103.00 108.50 103.00 104.00 0.1M
2021-12-08 103.00 106.89 103.00 105.75 0.1M
2021-12-07 99.50 102.50 98.40 102.00 0.1M
2021-12-06 100.00 101.50 97.58 98.40 0.3M
2021-12-03 100.00 101.50 96.60 100.00 0.2M
2021-12-02 98.40 101.24 97.71 100.00 0.1M
2021-12-01 100.00 101.84 99.08 100.50 0.2M
2021-11-30 104.00 105.00 100.50 103.50 0.1M
2021-11-29 103.62 105.59 102.00 103.00 0.1M
2021-11-26 103.00 107.00 100.25 104.25 0.3M
2021-11-25 103.50 103.50 101.40 103.00 0.1M
2021-11-24 102.00 105.50 98.47 103.50 0.1M
2021-11-23 103.00 106.50 100.00 102.00 0.2M
2021-11-22 105.00 107.56 103.50 105.00 0.2M
2021-11-19 108.00 108.00 105.00 106.50 0.1M
2021-11-18 108.50 111.00 108.00 108.00 0.1M
2021-11-17 113.50 113.50 110.50 110.75 0.1M
2021-11-16 112.50 116.00 112.50 114.00 0.1M
2021-11-15 112.50 116.50 108.00 116.50 0.1M
2021-11-12 110.43 113.00 110.43 112.25 0.2M
2021-11-11 108.43 113.00 108.43 111.00 0.1M
2021-11-10 112.00 113.00 108.50 109.00 0.1M
2021-11-09 111.50 113.00 110.00 112.00 0.2M
2021-11-08 110.00 112.50 109.50 109.75 0.1M
2021-11-05 113.00 114.00 110.00 111.00 0.2M
2021-11-04 111.00 116.50 111.00 112.75 0.3M
2021-11-03 119.00 119.00 109.89 111.00 0.2M
2021-11-02 116.50 117.00 113.75 117.00 0.1M
2021-11-01 114.50 118.00 114.00 118.00 0.0M
2021-10-29 116.13 117.00 114.50 117.00 0.1M
2021-10-28 114.50 117.00 112.63 117.00 0.1M
2021-10-27 113.14 116.18 113.14 114.50 0.1M
2021-10-26 115.00 115.00 112.50 114.00 0.1M
2021-10-25 118.68 119.00 115.50 116.75 0.1M
2021-10-22 120.75 122.50 116.00 119.00 0.2M
2021-10-21 121.94 122.50 115.00 115.00 0.0M
2021-10-20 121.00 122.50 115.50 119.00 0.2M
2021-10-19 121.54 124.50 113.50 120.75 0.3M
2021-10-18 125.00 128.50 121.50 126.00 0.3M
2021-10-15 122.00 126.00 116.00 124.75 0.2M
2021-10-14 116.50 123.50 116.50 121.00 0.4M
2021-10-13 112.38 116.00 110.50 116.00 0.2M
2021-10-12 110.00 115.65 108.50 112.00 0.1M
2021-10-11 109.00 114.60 106.50 112.50 0.2M
2021-10-08 105.50 109.50 101.50 108.00 0.1M
2021-10-07 100.50 106.00 99.50 105.00 0.2M
2021-10-06 102.50 103.00 98.00 99.75 0.2M
2021-10-05 99.80 104.50 99.80 103.50 0.0M
2021-10-04 107.50 107.50 99.84 100.40 0.2M
2021-10-01 112.95 112.95 101.04 108.00 0.2M
2021-09-30 107.50 115.00 106.00 112.00 0.7M
2021-09-29 107.50 108.00 104.27 106.00 0.2M
2021-09-28 105.43 108.50 104.50 107.50 0.2M
2021-09-27 110.00 110.00 103.50 108.50 0.2M
2021-09-24 105.25 109.00 103.50 105.25 0.2M
2021-09-23 97.00 108.45 97.00 106.25 0.5M
2021-09-22 98.00 102.50 96.40 100.90 1.4M
2021-09-21 96.60 96.60 89.00 95.50 1.2M
2021-09-20 96.63 96.80 95.00 96.00 0.2M
2021-09-17 95.00 96.53 95.00 95.00 0.2M
2021-09-16 95.31 98.80 95.31 96.00 0.0M
2021-09-15 99.00 99.00 95.20 96.80 0.1M
2021-09-14 95.80 98.60 94.00 98.00 0.4M
2021-09-13 97.85 98.00 95.12 95.80 0.2M
2021-09-10 99.00 99.00 97.60 98.00 0.1M
2021-09-09 100.00 100.00 97.00 99.00 0.2M
2021-09-08 98.20 100.50 97.40 100.00 0.2M
2021-09-07 99.47 103.50 99.20 101.50 0.1M
2021-09-06 99.20 103.00 98.97 102.00 0.1M
2021-09-03 91.00 102.50 90.70 102.50 0.7M
2021-09-02 95.00 95.00 92.00 92.00 0.2M
2021-09-01 97.00 97.00 91.80 95.80 0.3M
2021-08-31 99.00 100.00 95.60 98.60 0.3M
2021-08-27 99.80 103.85 98.40 101.00 0.1M
2021-08-26 101.00 101.00 98.20 100.00 0.1M
2021-08-25 103.50 104.00 99.80 101.50 0.2M
2021-08-24 99.00 103.50 98.26 102.75 0.2M
2021-08-23 96.00 99.00 96.00 98.40 0.3M
2021-08-20 98.60 99.00 96.00 96.00 0.1M
2021-08-19 95.00 100.00 95.00 97.00 0.2M
2021-08-18 101.55 101.55 95.20 97.00 0.4M
2021-08-17 102.40 102.50 98.87 101.50 0.2M
2021-08-16 104.00 104.50 101.00 104.50 0.1M
2021-08-13 109.00 109.00 102.47 105.00 0.1M
2021-08-12 102.50 106.72 101.00 106.50 0.1M
2021-08-11 106.00 107.50 100.96 101.75 0.3M
2021-08-10 103.00 104.00 99.00 102.00 0.2M
2021-08-09 104.00 106.59 102.26 104.00 0.2M
2021-08-06 106.00 106.00 103.61 104.00 0.1M
2021-08-05 107.00 107.50 104.00 105.75 0.1M
2021-08-04 109.50 109.50 105.50 109.00 0.2M
2021-08-03 107.50 109.50 106.00 109.00 0.1M
2021-08-02 109.00 109.00 107.48 108.25 0.1M
2021-07-30 109.00 110.00 107.24 109.00 0.2M
2021-07-29 108.98 109.50 108.00 109.00 0.1M
2021-07-28 106.00 109.61 106.00 108.25 0.2M
2021-07-27 108.50 109.00 104.00 108.25 0.3M
2021-07-26 111.00 111.00 106.46 108.50 0.4M
2021-07-23 108.86 111.00 106.00 108.50 0.7M
2021-07-22 110.50 110.50 107.47 108.25 0.2M
2021-07-21 114.00 114.00 106.00 107.75 0.2M
2021-07-20 107.50 113.50 106.92 110.00 0.3M
2021-07-19 112.00 115.00 107.00 109.00 0.5M
2021-07-16 117.00 117.00 112.00 115.00 0.3M
2021-07-15 116.67 119.00 111.50 117.00 0.2M
2021-07-14 122.50 122.50 114.00 115.50 1.0M
2021-07-13 121.50 122.50 116.00 117.00 0.4M
2021-07-12 124.50 124.50 119.00 121.00 0.0M
2021-07-09 125.00 125.00 118.39 119.50 0.2M
2021-07-08 126.00 129.00 121.22 123.00 0.1M
2021-07-07 130.00 132.50 125.00 129.00 0.3M
2021-07-06 130.50 134.00 127.00 128.00 0.3M
2021-07-05 128.50 130.50 125.00 130.50 0.2M
2021-07-02 126.50 135.00 121.00 126.50 0.4M
2021-07-01 135.00 140.00 126.00 130.00 0.6M
2021-06-30 129.00 134.50 126.00 134.00 0.4M
2021-06-29 125.00 130.00 123.00 129.00 0.6M
2021-06-28 120.00 126.00 120.00 123.50 0.4M
2021-06-25 117.11 121.50 116.50 120.00 0.7M
2021-06-24 115.00 118.00 114.50 116.50 0.2M
2021-06-23 107.00 119.00 107.00 118.00 0.4M
2021-06-22 110.00 112.00 105.35 110.00 0.2M
2021-06-21 112.50 114.00 109.75 113.00 0.2M
2021-06-18 108.50 110.00 106.00 110.00 0.1M
2021-06-17 109.50 109.50 106.38 108.50 0.2M
2021-06-16 110.00 110.00 103.00 107.50 0.1M
2021-06-15 106.00 110.00 105.00 110.00 0.1M
2021-06-14 119.00 119.00 102.50 106.00 0.2M
2021-06-11 116.50 119.00 112.50 115.00 0.3M
2021-06-10 114.27 119.00 111.77 117.00 0.6M
2021-06-09 107.50 118.78 107.50 116.50 0.6M
2021-06-08 110.00 110.03 106.08 109.50 0.3M
2021-06-07 108.00 110.50 100.50 110.50 0.2M
2021-06-04 102.50 108.00 101.50 108.00 0.2M
2021-06-03 101.50 107.00 101.50 105.50 0.3M
2021-06-02 98.60 108.50 95.24 105.00 0.4M
2021-06-01 99.80 100.00 96.60 97.00 0.2M
2021-05-28 94.20 99.80 94.20 99.80 0.1M
2021-05-27 96.60 99.60 94.20 96.00 0.2M
2021-05-26 99.80 99.80 95.20 95.90 0.1M
2021-05-25 99.80 100.00 95.00 98.80 0.3M
2021-05-24 100.00 100.00 97.40 98.00 0.4M
2021-05-21 101.00 101.00 97.20 98.80 0.1M
2021-05-20 99.00 100.00 97.20 97.50 0.2M
2021-05-19 104.00 110.00 98.80 99.60 0.4M
2021-05-18 98.60 100.00 97.23 100.00 0.3M
2021-05-17 96.00 99.80 96.00 98.00 0.1M
2021-05-14 96.00 96.00 92.20 94.40 0.4M
2021-05-13 100.50 104.00 93.60 96.00 0.6M
2021-05-12 102.00 105.50 101.00 101.50 0.7M
2021-05-11 108.00 110.00 102.00 104.50 1.1M
2021-05-10 103.00 112.50 101.58 110.00 0.9M
2021-05-07 95.00 106.00 93.42 104.00 0.9M
2021-05-06 91.20 95.00 91.20 93.80 1.1M
2021-05-05 90.80 95.00 88.60 93.40 0.5M
2021-05-04 92.80 92.80 88.60 91.00 0.5M
2021-04-30 90.00 91.00 88.40 89.00 0.3M
2021-04-29 92.40 92.40 89.20 90.00 0.3M
2021-04-28 89.60 96.00 87.00 93.00 1.3M
2021-04-27 80.00 88.80 78.20 86.80 1.3M
2021-04-26 80.60 81.86 79.60 81.00 0.2M
2021-04-23 78.00 80.88 76.20 79.80 0.2M
2021-04-22 81.00 81.00 79.20 79.50 0.0M
2021-04-21 80.00 81.00 76.20 81.00 0.1M
2021-04-20 78.00 79.85 77.25 79.40 0.3M
2021-04-19 78.80 79.80 75.00 78.00 0.1M
2021-04-16 77.00 77.60 75.80 77.00 0.2M
2021-04-15 77.00 79.71 76.20 76.70 0.2M
2021-04-14 77.80 80.80 75.27 80.00 0.4M
2021-04-13 79.80 80.10 77.00 78.00 0.2M
2021-04-12 81.20 85.80 77.00 77.00 0.6M
2021-04-09 83.80 83.80 81.01 82.00 0.3M
2021-04-08 86.00 86.00 82.00 83.00 0.6M
2021-04-07 84.00 85.80 81.00 85.20 0.7M
2021-04-06 79.74 83.80 79.00 82.20 0.6M
2021-04-01 78.79 79.00 76.25 78.20 0.4M
2021-03-31 78.88 79.00 75.00 79.00 0.2M
2021-03-30 83.80 83.80 76.60 79.00 0.3M
2021-03-29 79.00 82.95 78.20 81.40 0.9M
2021-03-26 78.80 79.80 76.04 77.00 0.4M
2021-03-25 81.28 82.80 78.40 80.40 0.2M
2021-03-24 81.00 82.00 80.20 82.00 0.4M
2021-03-23 84.00 85.20 81.60 81.80 0.6M
2021-03-22 84.80 86.80 81.80 82.20 0.8M
2021-03-19 80.40 88.26 80.40 88.00 0.5M
2021-03-18 83.00 83.00 80.00 83.00 0.6M
2021-03-17 77.40 84.00 72.38 84.00 1.0M
2021-03-16 77.00 77.00 69.05 76.00 2.5M
2021-03-15 71.00 77.00 69.40 77.00 1.1M
2021-03-12 70.80 70.80 69.47 70.00 0.2M
2021-03-11 69.60 70.20 69.40 69.70 0.5M
2021-03-10 68.76 69.80 68.40 69.70 0.1M
2021-03-09 69.80 69.80 66.20 67.30 0.0M
2021-03-08 69.39 69.60 66.20 67.90 0.1M
2021-03-05 69.00 70.00 68.60 69.00 0.6M
2021-03-04 70.40 70.40 66.20 68.80 0.1M
2021-03-03 69.00 71.00 69.00 70.00 0.6M
2021-03-02 68.80 68.80 68.00 68.40 0.0M
2021-03-01 70.40 70.80 68.20 68.80 0.1M
2021-02-26 65.80 70.57 65.80 69.20 0.7M
2021-02-25 67.00 67.80 65.20 67.20 0.2M
2021-02-24 63.52 66.80 63.52 65.60 0.1M
2021-02-23 64.80 66.79 62.37 66.40 0.8M
2021-02-22 67.40 67.60 62.20 63.90 0.3M
2021-02-19 67.20 68.00 65.20 68.00 0.1M
2021-02-18 68.80 70.90 67.00 68.00 0.3M
2021-02-17 68.60 69.00 68.00 68.40 0.1M
2021-02-16 68.00 70.19 68.00 69.00 1.0M
2021-02-15 67.60 69.20 67.00 68.50 0.0M
2021-02-12 69.20 69.20 66.60 69.00 0.1M
2021-02-11 70.00 70.00 67.40 69.40 0.2M
2021-02-10 64.20 70.20 64.20 69.60 0.7M
2021-02-09 69.00 69.80 64.40 67.60 0.4M
2021-02-08 74.40 74.40 69.00 69.00 0.5M
2021-02-05 72.00 74.40 72.00 73.30 0.2M
2021-02-04 71.98 72.78 71.98 72.40 0.1M
2021-02-03 72.00 73.00 72.00 72.40 0.1M
2021-02-02 71.00 72.32 71.00 72.30 0.3M
2021-02-01 74.00 74.00 70.92 73.00 0.2M
2021-01-29 69.36 73.80 69.18 73.20 0.1M
2021-01-28 68.72 69.80 68.60 68.80 0.0M
2021-01-27 69.40 71.00 69.00 69.90 0.5M
2021-01-26 69.00 71.00 69.00 71.00 0.1M
2021-01-25 68.60 70.00 68.00 69.00 0.4M
2021-01-22 68.40 69.00 68.20 69.00 0.1M
2021-01-21 69.00 69.00 68.20 68.20 0.2M
2021-01-20 72.00 72.00 68.80 69.20 0.3M
2021-01-19 69.40 73.60 69.00 71.40 0.2M
2021-01-18 69.40 71.00 68.80 69.10 0.1M
2021-01-15 65.70 76.00 65.70 70.30 0.4M
2021-01-14 65.00 67.40 65.00 65.90 0.3M
2021-01-13 66.42 67.61 65.31 67.20 0.1M
2021-01-12 66.00 68.65 65.20 67.00 0.3M
2021-01-11 63.00 65.91 61.11 65.50 0.2M
2021-01-08 65.00 66.38 64.20 65.10 0.1M
2021-01-07 63.66 68.68 63.20 66.00 0.3M
2021-01-06 63.88 66.00 62.86 65.10 0.2M
2021-01-05 62.00 64.80 62.00 63.90 0.1M
2021-01-04 65.00 65.00 61.40 62.60 0.2M