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
2022-12-30 66.50 69.36 66.50 69.00 0.0M
2022-12-29 68.12 69.00 66.50 67.60 0.0M
2022-12-28 69.20 69.60 67.82 67.50 0.0M
2022-12-23 68.04 69.44 68.04 69.50 0.0M
2022-12-22 68.51 69.22 66.40 67.10 0.1M
2022-12-21 68.00 69.03 64.16 67.80 0.2M
2022-12-20 66.00 70.80 65.00 70.50 0.2M
2022-12-19 64.20 65.70 63.20 65.30 0.0M
2022-12-16 63.00 65.80 63.00 64.80 0.1M
2022-12-15 64.80 65.00 63.37 64.60 0.1M
2022-12-14 65.00 65.60 63.40 65.60 0.2M
2022-12-13 65.60 66.00 64.91 66.00 0.1M
2022-12-12 66.00 67.00 65.00 66.00 0.1M
2022-12-09 67.60 67.80 66.03 66.80 0.1M
2022-12-08 70.00 70.00 67.80 67.80 0.1M
2022-12-07 67.00 69.80 67.00 69.80 0.0M
2022-12-06 69.60 69.60 69.00 68.70 0.1M
2022-12-05 71.00 71.20 69.37 70.00 0.2M
2022-12-02 74.40 74.40 71.05 71.50 0.1M
2022-12-01 74.00 74.00 72.70 74.00 0.1M
2022-11-30 74.20 76.00 73.50 74.50 0.1M
2022-11-29 68.00 76.00 67.61 75.50 0.9M
2022-11-28 71.80 71.80 67.20 68.60 0.1M
2022-11-25 70.20 70.20 68.40 70.00 0.8M
2022-11-24 68.51 70.92 68.51 70.50 0.2M
2022-11-23 71.00 71.00 68.20 69.60 0.1M
2022-11-22 69.00 70.00 69.00 70.00 0.0M
2022-11-21 70.20 70.40 69.20 69.80 0.1M
2022-11-18 70.00 72.23 69.54 70.00 0.1M
2022-11-17 70.00 70.60 69.97 71.50 0.1M
2022-11-16 70.00 72.00 69.55 70.00 0.2M
2022-11-15 70.00 70.00 68.60 70.00 0.0M
2022-11-14 71.00 71.00 69.58 70.30 0.2M
2022-11-11 71.80 72.00 71.30 71.30 0.1M
2022-11-10 75.80 75.80 71.20 72.30 0.0M
2022-11-09 73.00 73.00 71.20 73.00 0.1M
2022-11-08 74.50 75.20 73.02 73.50 0.0M
2022-11-07 73.49 75.80 73.00 73.50 0.0M
2022-11-04 74.00 74.30 72.00 73.50 0.2M
2022-11-03 77.50 77.50 74.00 74.80 0.1M
2022-11-02 76.50 77.60 74.20 75.90 0.1M
2022-11-01 76.54 77.80 76.54 76.40 0.1M
2022-10-31 74.00 76.80 74.00 75.90 0.0M
2022-10-28 73.79 75.00 73.79 74.50 0.0M
2022-10-27 74.89 76.24 74.00 75.00 0.0M
2022-10-26 73.20 75.28 73.20 75.60 0.0M
2022-10-25 73.41 77.00 73.41 75.50 0.0M
2022-10-24 77.00 77.00 73.20 76.00 0.1M
2022-10-21 73.90 78.40 73.16 78.40 0.1M
2022-10-20 75.00 75.00 72.40 74.80 0.0M
2022-10-19 74.00 74.20 72.00 73.00 0.0M
2022-10-18 76.66 76.66 74.00 74.50 0.0M
2022-10-17 75.00 76.84 73.06 74.90 0.0M
2022-10-14 75.00 75.00 74.00 75.00 0.0M
2022-10-13 75.00 75.90 73.00 73.50 0.1M
2022-10-12 79.60 79.60 76.10 77.20 0.0M
2022-10-11 78.34 78.34 78.00 78.10 0.1M
2022-10-10 78.06 79.50 77.20 78.50 0.0M
2022-10-07 78.90 79.80 77.00 77.50 0.0M
2022-10-06 78.10 79.59 77.20 77.90 0.1M
2022-10-05 78.71 78.71 77.20 78.00 0.0M
2022-10-04 74.40 80.47 74.40 77.90 0.2M
2022-10-03 73.00 74.80 73.00 74.60 0.1M
2022-09-30 73.00 73.40 71.78 73.00 0.1M
2022-09-29 72.78 74.52 70.20 73.00 0.2M
2022-09-28 72.80 73.00 70.23 72.60 0.2M
2022-09-27 71.40 74.00 70.76 72.30 0.1M
2022-09-26 74.00 74.00 71.00 72.60 0.2M
2022-09-23 72.00 74.80 71.68 74.00 0.6M
2022-09-22 71.40 73.80 69.34 73.40 0.6M
2022-09-21 73.42 73.42 70.55 71.80 0.4M
2022-09-20 73.40 74.00 70.00 72.70 0.4M
2022-09-16 72.86 74.80 71.64 74.30 0.1M
2022-09-15 74.00 74.36 72.00 73.60 0.1M
2022-09-14 73.60 75.00 72.69 74.60 0.1M
2022-09-13 74.41 74.80 73.80 74.50 0.0M
2022-09-12 74.00 75.40 73.60 74.70 0.1M
2022-09-09 70.00 75.38 70.00 73.50 0.7M
2022-09-08 70.94 72.34 69.20 71.00 0.1M
2022-09-07 70.10 72.00 69.12 70.60 0.1M
2022-09-06 73.85 73.85 72.00 71.50 0.0M
2022-09-05 72.79 74.30 71.33 73.50 0.1M
2022-09-02 73.08 74.88 73.00 74.30 0.1M
2022-09-01 73.78 76.00 71.46 72.50 0.0M
2022-08-31 71.32 76.05 71.00 75.00 0.3M
2022-08-30 74.00 75.80 72.00 73.40 0.1M
2022-08-26 73.56 76.40 73.00 75.10 0.1M
2022-08-25 75.54 76.40 73.71 75.00 0.0M
2022-08-24 76.40 76.40 74.00 76.00 0.0M
2022-08-23 76.04 76.80 72.28 76.40 0.1M
2022-08-22 77.48 79.60 75.40 77.10 0.1M
2022-08-19 77.40 78.40 75.20 76.70 0.2M
2022-08-18 77.00 78.80 75.22 76.50 0.1M
2022-08-17 78.60 79.80 76.00 78.20 0.2M
2022-08-16 80.00 81.61 77.00 79.90 0.2M
2022-08-15 82.00 83.00 79.00 81.40 0.2M
2022-08-12 85.10 85.10 83.60 83.80 0.1M
2022-08-11 84.28 86.80 84.28 85.40 0.0M
2022-08-10 83.80 86.20 83.80 85.10 0.0M
2022-08-09 85.44 85.44 83.40 84.00 0.0M
2022-08-08 85.60 86.80 83.60 85.20 0.0M
2022-08-05 84.96 85.60 83.20 84.40 0.1M
2022-08-04 85.04 86.00 83.20 85.00 0.1M
2022-08-03 84.70 86.00 84.60 86.00 0.0M
2022-08-02 84.60 86.00 84.60 86.00 0.0M
2022-08-01 86.79 86.79 84.40 86.00 0.1M
2022-07-29 85.80 86.57 84.45 86.20 0.1M
2022-07-28 85.60 87.00 83.20 85.00 0.1M
2022-07-27 85.98 87.00 85.00 86.30 0.0M
2022-07-26 86.00 88.80 83.70 87.00 0.3M
2022-07-25 83.39 86.00 83.00 85.50 0.1M
2022-07-22 83.95 84.00 83.13 83.60 0.2M
2022-07-21 83.49 85.00 83.20 84.00 0.0M
2022-07-20 83.65 86.00 83.65 85.00 0.0M
2022-07-19 84.93 85.80 83.40 84.00 0.1M
2022-07-18 87.00 87.80 85.00 85.90 0.1M
2022-07-15 87.00 89.00 84.92 86.50 0.1M
2022-07-14 88.00 89.80 84.16 87.50 0.3M
2022-07-13 89.33 89.80 86.80 88.90 0.0M
2022-07-12 86.81 89.00 86.63 88.50 0.2M
2022-07-11 86.60 89.80 86.20 88.10 0.1M
2022-07-08 83.80 88.48 74.64 88.10 1.1M
2022-07-07 92.20 93.20 92.20 92.70 0.0M
2022-07-06 91.72 93.80 91.72 92.30 0.0M
2022-07-05 92.43 95.00 92.16 93.70 0.1M
2022-07-04 92.19 95.80 91.00 93.90 0.1M
2022-07-01 94.30 96.40 92.00 93.90 0.1M
2022-06-30 95.42 96.40 92.43 94.50 0.1M
2022-06-29 94.20 95.00 94.20 95.00 0.0M
2022-06-28 95.01 96.20 94.20 95.20 0.0M
2022-06-27 92.40 96.40 92.40 94.00 0.1M
2022-06-24 94.10 95.00 93.20 94.50 0.0M
2022-06-23 93.28 94.43 92.00 94.00 0.0M
2022-06-22 93.03 93.03 92.00 93.00 0.0M
2022-06-21 92.84 93.96 89.80 92.00 0.0M
2022-06-20 91.20 94.52 91.00 92.30 0.1M
2022-06-17 93.80 95.00 90.20 91.50 0.2M
2022-06-16 90.00 92.80 88.60 89.50 0.2M
2022-06-15 90.00 92.00 89.00 90.30 0.4M
2022-06-14 94.40 96.80 90.00 92.90 0.4M
2022-06-13 98.00 98.15 94.00 95.50 0.1M
2022-06-10 100.50 102.00 98.00 99.00 0.1M
2022-06-09 104.94 105.18 102.00 102.00 0.0M
2022-06-08 104.50 105.48 104.00 104.00 0.0M
2022-06-07 104.50 106.00 104.50 105.75 0.0M
2022-06-06 102.50 107.00 102.50 105.75 0.1M
2022-06-01 104.09 105.18 103.00 104.25 0.0M
2022-05-31 105.26 105.26 103.00 103.50 0.0M
2022-05-30 103.50 104.76 100.50 104.00 0.1M
2022-05-27 106.50 106.50 101.36 104.25 0.0M
2022-05-26 102.54 105.00 102.00 104.00 0.0M
2022-05-25 103.38 105.85 102.50 104.50 0.2M
2022-05-24 102.81 104.50 102.81 103.75 0.1M
2022-05-23 102.24 103.87 102.24 103.25 0.1M
2022-05-20 102.03 103.55 101.50 102.75 0.1M
2022-05-19 103.00 103.00 101.00 102.25 0.1M
2022-05-18 103.31 104.00 102.00 103.50 0.0M
2022-05-17 103.16 104.00 103.00 103.50 0.0M
2022-05-16 102.50 104.00 102.50 103.50 0.1M
2022-05-13 102.00 103.50 101.00 103.00 0.1M
2022-05-12 100.00 102.70 100.00 102.50 0.1M
2022-05-11 100.00 103.00 100.00 102.25 0.1M
2022-05-10 100.00 102.60 100.00 100.50 0.1M
2022-05-09 103.50 103.50 99.20 100.50 0.2M
2022-05-06 104.50 106.69 103.00 103.50 0.1M
2022-05-05 103.48 107.90 103.32 107.00 0.1M
2022-05-04 104.83 106.00 103.92 104.75 0.1M
2022-05-03 106.00 106.00 103.85 104.50 0.2M
2022-04-29 107.90 107.90 103.00 105.75 0.2M
2022-04-28 108.00 108.00 106.73 107.50 0.1M
2022-04-27 108.15 108.90 107.22 107.50 0.0M
2022-04-26 105.39 108.50 105.00 107.50 0.1M
2022-04-25 104.99 107.50 102.65 107.50 0.4M
2022-04-22 104.00 108.50 104.00 107.25 0.2M
2022-04-21 103.00 106.98 103.00 105.00 0.3M
2022-04-20 105.00 106.61 105.00 106.25 0.2M
2022-04-19 105.50 107.00 102.55 103.75 0.2M
2022-04-14 110.00 110.00 107.00 108.25 0.2M
2022-04-13 108.00 109.00 106.81 108.25 0.2M
2022-04-12 109.00 111.00 107.50 109.00 0.1M
2022-04-11 108.50 109.00 104.30 107.00 0.2M
2022-04-08 106.00 108.50 106.00 107.75 0.0M
2022-04-07 102.00 107.50 102.00 105.75 0.1M
2022-04-06 102.00 104.50 101.70 104.00 0.3M
2022-04-05 100.50 103.33 100.50 103.25 0.4M
2022-04-04 102.50 104.00 100.00 101.75 0.2M
2022-04-01 104.98 108.00 103.00 105.75 0.1M
2022-03-31 103.00 104.97 100.50 103.00 0.0M
2022-03-30 102.50 104.38 102.00 102.50 0.3M
2022-03-29 104.80 106.00 102.50 105.50 0.1M
2022-03-28 100.00 108.00 100.00 105.50 0.1M
2022-03-25 104.00 104.00 103.00 102.75 0.0M
2022-03-24 107.00 107.00 103.84 105.75 0.0M
2022-03-23 104.00 108.50 104.00 107.00 0.3M
2022-03-22 103.50 108.00 103.22 106.75 0.1M
2022-03-21 106.00 107.47 103.50 105.25 0.1M
2022-03-18 105.00 107.48 105.00 106.25 0.0M
2022-03-17 104.83 107.00 101.89 105.00 0.1M
2022-03-16 103.00 105.16 100.60 104.00 0.2M
2022-03-15 103.00 105.73 95.92 104.00 0.8M
2022-03-14 111.18 117.50 105.68 109.00 0.3M
2022-03-11 99.28 114.00 99.28 109.50 0.3M
2022-03-10 96.00 102.00 95.00 100.00 0.2M
2022-03-09 93.00 94.00 92.20 94.00 0.1M
2022-03-08 92.44 94.40 91.60 94.00 0.1M
2022-03-07 91.04 95.00 87.88 95.00 0.5M
2022-03-04 95.21 95.21 91.40 95.00 0.2M
2022-03-03 97.00 99.80 95.60 95.80 0.1M
2022-03-02 96.77 96.80 94.20 95.50 0.1M
2022-03-01 100.00 100.00 94.16 95.60 0.1M
2022-02-28 98.25 99.80 98.00 99.00 0.2M
2022-02-25 97.61 100.48 97.61 99.80 0.1M
2022-02-24 96.80 98.99 96.20 98.50 0.4M
2022-02-23 99.00 101.00 98.47 99.00 0.3M
2022-02-22 99.40 101.69 98.00 99.30 0.2M
2022-02-21 103.00 106.00 97.80 99.10 0.3M
2022-02-18 102.00 107.00 101.82 106.00 0.2M
2022-02-17 108.00 108.50 102.50 105.50 0.2M
2022-02-16 107.00 111.00 105.50 110.00 0.3M
2022-02-15 99.00 107.48 99.00 107.00 0.4M
2022-02-14 98.00 100.00 97.40 99.75 0.4M
2022-02-11 96.02 98.00 95.46 98.00 0.1M
2022-02-10 98.00 98.00 95.28 98.00 0.1M
2022-02-09 101.60 102.00 97.20 97.90 0.2M
2022-02-08 97.80 103.00 96.00 102.00 0.3M
2022-02-07 92.72 100.00 91.41 98.10 0.6M
2022-02-04 91.20 92.80 88.80 92.80 0.6M
2022-02-03 92.00 92.00 89.00 91.20 0.2M
2022-02-02 91.60 92.20 90.50 92.20 0.2M
2022-02-01 89.80 91.80 89.80 91.80 0.4M
2022-01-31 90.78 91.60 89.80 91.60 0.0M
2022-01-28 90.80 91.00 88.34 90.40 0.2M
2022-01-27 91.00 91.00 87.00 91.00 0.2M
2022-01-26 88.63 91.00 87.95 91.00 0.0M
2022-01-25 92.00 92.00 87.80 90.00 0.2M
2022-01-24 95.80 95.80 87.00 90.00 0.4M
2022-01-21 98.20 98.20 93.80 96.00 0.1M
2022-01-20 97.04 97.80 94.97 96.70 0.1M
2022-01-19 94.20 98.20 94.20 97.20 0.1M
2022-01-18 95.20 96.00 95.00 95.60 0.0M
2022-01-17 94.00 97.00 94.00 96.50 0.1M
2022-01-14 95.40 96.00 94.00 96.00 0.1M
2022-01-13 95.98 98.40 95.20 96.00 0.1M
2022-01-12 94.40 97.40 94.40 96.00 0.1M
2022-01-11 95.20 98.40 95.20 98.40 0.1M
2022-01-10 98.40 98.40 94.60 96.20 0.3M
2022-01-07 98.00 99.64 97.20 98.00 0.1M
2022-01-06 101.50 101.50 97.33 97.30 0.2M
2022-01-05 99.20 103.00 99.20 102.00 0.2M
2022-01-04 101.00 102.89 98.19 102.50 0.3M