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
2023-12-29 97.20 99.00 97.18 99.00 0.0M
2023-12-28 99.00 99.00 95.80 98.00 0.1M
2023-12-27 98.42 99.00 96.35 97.60 0.2M
2023-12-22 98.18 99.00 97.00 99.00 0.1M
2023-12-21 99.00 99.01 97.40 99.00 0.1M
2023-12-20 101.50 101.50 99.56 100.00 0.0M
2023-12-19 100.00 101.11 99.40 100.75 0.1M
2023-12-18 102.00 103.50 97.00 101.50 0.1M
2023-12-15 99.00 101.00 99.00 100.20 0.1M
2023-12-14 97.88 102.00 97.87 99.00 0.1M
2023-12-13 94.40 102.00 94.40 100.20 0.1M
2023-12-12 94.20 98.71 94.20 97.80 0.0M
2023-12-11 94.40 98.10 94.40 98.10 0.1M
2023-12-08 95.20 96.65 95.20 96.20 0.1M
2023-12-07 96.00 96.64 95.60 96.40 0.1M
2023-12-06 97.00 97.00 95.20 96.60 0.1M
2023-12-05 96.29 99.05 95.20 98.00 0.1M
2023-12-04 96.20 97.70 96.20 96.50 0.1M
2023-12-01 97.80 101.50 94.66 95.00 0.2M
2023-11-30 99.20 100.00 97.60 98.30 0.1M
2023-11-29 100.29 102.00 99.80 101.25 0.1M
2023-11-28 101.00 101.00 98.20 100.10 0.0M
2023-11-27 99.16 100.00 99.00 99.20 0.0M
2023-11-24 99.00 102.50 99.00 101.00 0.1M
2023-11-23 102.00 103.00 102.00 102.25 0.2M
2023-11-22 105.00 105.00 101.00 101.75 0.2M
2023-11-21 100.50 104.23 100.50 101.00 0.4M
2023-11-20 101.78 103.30 100.00 102.75 0.1M
2023-11-17 100.00 102.50 100.00 102.00 0.2M
2023-11-16 105.00 105.00 100.50 102.25 0.1M
2023-11-15 100.00 105.00 100.00 105.00 0.0M
2023-11-14 105.00 105.00 100.94 101.75 0.0M
2023-11-13 100.00 104.50 100.00 102.75 0.1M
2023-11-10 103.50 104.00 102.00 103.00 0.1M
2023-11-09 103.35 104.00 101.00 103.50 0.1M
2023-11-08 103.00 103.50 101.35 102.50 0.1M
2023-11-07 103.00 103.00 100.65 102.25 0.0M
2023-11-06 104.00 104.00 100.00 102.50 0.1M
2023-11-03 101.00 104.00 98.00 100.00 0.2M
2023-11-02 98.80 100.50 96.65 99.35 0.1M
2023-11-01 98.64 98.80 97.00 99.15 0.3M
2023-10-31 97.53 100.50 97.53 98.90 0.0M
2023-10-30 101.00 101.00 96.20 97.60 0.0M
2023-10-27 97.20 101.00 97.20 99.15 0.1M
2023-10-26 96.20 99.60 96.20 98.20 0.0M
2023-10-25 97.80 98.15 97.20 97.70 0.2M
2023-10-24 97.75 98.52 96.00 98.00 0.3M
2023-10-23 98.00 99.80 97.20 98.00 0.1M
2023-10-20 101.00 102.00 99.00 100.35 0.2M
2023-10-19 103.67 103.67 101.76 102.50 0.1M
2023-10-18 104.00 104.00 101.76 102.50 0.0M
2023-10-17 102.00 103.78 101.06 102.75 0.1M
2023-10-16 104.00 104.06 101.12 103.75 0.1M
2023-10-13 104.00 105.00 103.00 104.00 0.1M
2023-10-12 101.06 104.00 101.00 101.75 0.1M
2023-10-11 103.50 103.50 100.00 101.00 0.1M
2023-10-10 100.00 104.00 100.00 102.75 0.1M
2023-10-09 105.00 105.00 99.00 101.50 0.1M
2023-10-06 102.50 105.00 99.20 105.00 0.1M
2023-10-05 100.00 104.00 100.00 102.25 0.2M
2023-10-04 97.26 99.00 94.00 98.50 0.4M
2023-10-03 99.00 99.80 95.60 98.80 0.2M
2023-10-02 105.00 105.00 97.05 100.00 0.2M
2023-09-29 105.00 105.00 101.50 102.75 0.1M
2023-09-28 105.00 105.00 102.15 105.00 0.2M
2023-09-27 106.00 111.50 104.00 108.00 0.2M
2023-09-26 112.08 112.08 106.00 108.50 0.1M
2023-09-25 115.00 116.46 110.03 114.00 0.2M
2023-09-22 115.04 116.40 112.00 115.50 0.2M
2023-09-21 114.00 118.00 114.00 117.00 0.2M
2023-09-20 115.54 118.00 114.06 115.75 0.3M
2023-09-19 115.50 121.50 113.50 114.75 0.8M
2023-09-18 110.86 114.00 108.46 114.00 0.1M
2023-09-15 110.06 113.29 110.06 112.00 0.1M
2023-09-14 110.65 111.84 107.98 110.00 0.1M
2023-09-13 113.00 113.00 108.00 111.50 0.1M
2023-09-12 107.50 111.50 107.50 110.50 0.2M
2023-09-11 109.00 110.50 102.00 110.50 0.2M
2023-09-08 105.36 109.00 105.36 106.50 0.0M
2023-09-07 103.55 108.00 100.50 106.00 0.3M
2023-09-06 103.55 105.00 103.55 103.75 0.0M
2023-09-05 106.50 106.50 100.50 103.25 0.2M
2023-09-04 106.96 107.00 101.26 104.00 0.5M
2023-09-01 99.20 105.00 99.20 105.00 0.2M
2023-08-31 99.00 103.00 98.80 100.85 0.2M
2023-08-30 99.80 102.00 97.40 100.20 0.1M
2023-08-29 98.60 102.26 98.16 99.90 0.0M
2023-08-25 100.00 101.86 98.66 99.45 0.1M
2023-08-24 97.40 101.78 97.40 99.20 0.1M
2023-08-23 97.42 97.42 97.40 98.60 0.0M
2023-08-22 97.20 99.80 97.20 98.50 0.0M
2023-08-21 101.00 101.00 96.00 98.50 0.1M
2023-08-18 99.23 100.19 96.10 97.00 0.1M
2023-08-17 103.00 103.00 99.00 100.85 0.1M
2023-08-16 100.00 102.50 97.88 101.00 0.1M
2023-08-15 100.50 104.00 98.00 98.00 0.2M
2023-08-14 98.00 104.56 98.00 102.00 0.5M
2023-08-11 98.00 102.42 97.06 99.35 0.3M
2023-08-10 94.94 98.00 94.94 97.60 0.2M
2023-08-09 90.00 94.00 90.00 93.00 0.2M
2023-08-08 93.00 93.00 88.20 91.10 0.0M
2023-08-07 89.90 93.00 86.20 90.80 0.1M
2023-08-04 86.20 91.00 86.20 88.90 0.0M
2023-08-03 87.00 90.00 85.20 88.30 0.5M
2023-08-02 89.00 89.00 85.00 86.80 0.7M
2023-08-01 89.76 92.00 87.00 88.20 0.3M
2023-07-31 88.40 92.00 86.40 89.60 0.3M
2023-07-28 90.60 90.60 86.24 88.40 0.1M
2023-07-27 85.00 89.40 84.00 88.20 1.6M
2023-07-26 93.00 98.44 69.00 75.80 4.4M
2023-07-25 92.40 94.00 92.00 93.50 0.1M
2023-07-24 91.20 93.80 90.20 92.50 0.0M
2023-07-21 91.00 96.80 91.00 92.10 0.2M
2023-07-20 92.60 99.00 91.20 93.90 0.2M
2023-07-19 87.60 92.24 85.20 91.00 0.3M
2023-07-18 81.00 88.20 80.40 87.00 2.0M
2023-07-17 79.00 80.12 78.00 79.80 0.2M
2023-07-14 78.00 79.80 78.00 79.80 0.2M
2023-07-13 80.00 80.80 78.20 78.60 0.2M
2023-07-12 79.00 81.80 79.00 79.00 0.2M
2023-07-11 80.40 82.00 79.00 80.10 0.5M
2023-07-10 80.40 81.80 80.00 80.00 0.4M
2023-07-07 80.20 81.00 80.00 80.50 0.1M
2023-07-06 80.40 81.19 80.00 80.20 0.2M
2023-07-05 80.88 81.80 79.60 80.00 0.3M
2023-07-04 78.20 82.00 78.20 80.90 0.3M
2023-07-03 81.00 83.64 79.40 79.80 0.3M
2023-06-30 84.80 84.80 81.20 82.80 0.2M
2023-06-29 84.00 84.40 81.60 84.00 0.2M
2023-06-28 82.20 84.80 82.20 84.40 0.0M
2023-06-27 82.50 84.50 82.20 82.20 0.1M
2023-06-26 82.40 86.60 82.20 82.20 0.2M
2023-06-23 85.60 87.00 83.20 83.20 0.1M
2023-06-22 85.40 89.00 84.56 85.00 0.6M
2023-06-21 83.00 87.94 81.00 85.00 0.6M
2023-06-20 80.00 85.14 80.00 84.70 1.0M
2023-06-19 72.00 83.80 72.00 82.30 1.6M
2023-06-16 67.60 69.00 67.60 69.40 0.1M
2023-06-15 69.64 69.64 68.80 69.00 0.1M
2023-06-14 69.00 70.00 66.96 69.00 0.1M
2023-06-13 69.99 70.94 69.20 69.80 0.1M
2023-06-12 69.00 71.60 69.00 70.20 0.1M
2023-06-09 69.00 70.74 69.00 70.00 0.0M
2023-06-08 70.00 71.00 70.00 70.20 0.3M
2023-06-07 71.34 72.07 70.00 70.00 0.2M
2023-06-06 71.84 72.80 71.84 71.50 0.0M
2023-06-05 70.00 71.84 70.00 70.40 0.2M
2023-06-02 70.40 71.60 69.00 71.00 0.1M
2023-06-01 71.40 71.86 69.55 70.30 0.3M
2023-05-31 71.28 72.40 71.14 71.40 0.0M
2023-05-30 73.00 74.00 72.00 72.80 0.0M
2023-05-26 72.00 75.20 72.00 74.10 0.2M
2023-05-25 76.00 76.00 73.04 73.20 0.2M
2023-05-24 77.11 78.80 77.00 77.00 0.1M
2023-05-23 80.23 81.40 77.20 77.20 0.1M
2023-05-22 79.20 81.00 78.79 79.30 0.3M
2023-05-19 82.00 82.00 79.20 80.70 0.1M
2023-05-18 79.90 81.80 79.20 80.50 0.0M
2023-05-17 80.00 82.00 79.31 81.80 0.4M
2023-05-16 80.20 83.33 80.20 81.50 0.2M
2023-05-15 75.00 82.00 74.04 81.50 0.5M
2023-05-12 72.00 76.65 72.00 76.60 0.0M
2023-05-11 75.00 76.80 75.00 75.70 0.1M
2023-05-10 75.00 75.90 74.80 75.50 0.2M
2023-05-09 76.00 76.77 73.70 76.20 0.1M
2023-05-05 74.27 75.20 74.00 75.70 0.0M
2023-05-04 74.43 75.90 73.50 75.00 0.0M
2023-05-03 75.00 76.40 74.20 75.30 0.1M
2023-05-02 73.60 76.20 73.60 74.90 0.0M
2023-04-28 73.83 75.80 72.71 74.80 0.5M
2023-04-27 75.00 75.00 72.20 75.00 0.2M
2023-04-26 74.40 76.00 74.40 75.40 0.3M
2023-04-25 76.92 77.00 75.80 76.00 0.1M
2023-04-24 74.20 77.00 74.20 76.30 0.5M
2023-04-21 75.00 76.35 74.00 75.90 0.3M
2023-04-20 74.00 76.00 74.00 76.00 0.5M
2023-04-19 74.00 77.00 73.62 76.10 0.8M
2023-04-18 76.00 76.80 72.89 75.90 0.3M
2023-04-17 72.00 78.74 72.00 75.90 0.5M
2023-04-14 73.00 75.42 72.55 74.00 0.7M
2023-04-13 74.16 75.55 73.80 75.10 0.3M
2023-04-12 72.00 74.60 71.26 73.90 0.2M
2023-04-11 72.20 72.55 70.91 72.50 0.0M
2023-04-06 73.00 74.64 70.60 73.40 0.2M
2023-04-05 75.10 76.00 74.65 75.40 0.0M
2023-04-04 76.00 78.00 75.84 76.70 0.3M
2023-04-03 71.60 78.38 71.60 77.90 0.7M
2023-03-31 71.20 71.60 70.60 70.80 0.1M
2023-03-30 71.76 71.76 71.00 71.30 0.1M
2023-03-29 71.60 71.60 70.80 71.60 0.2M
2023-03-28 71.20 73.29 71.20 72.40 0.1M
2023-03-27 71.00 73.00 70.80 71.50 0.1M
2023-03-24 71.89 72.00 71.00 71.60 0.1M
2023-03-23 71.00 72.78 71.00 72.40 0.2M
2023-03-22 70.99 73.92 70.60 71.80 0.2M
2023-03-21 70.00 71.20 70.00 70.80 0.2M
2023-03-20 70.80 72.26 69.00 70.50 0.4M
2023-03-17 70.00 71.00 70.00 70.20 0.9M
2023-03-16 71.00 72.00 70.04 71.60 1.2M
2023-03-15 71.00 75.00 71.00 73.30 1.3M
2023-03-14 73.04 75.05 69.14 71.90 1.5M
2023-03-13 72.23 75.20 71.20 74.00 0.1M
2023-03-10 73.20 75.80 71.40 73.40 0.2M
2023-03-09 72.55 76.65 72.00 75.10 0.5M
2023-03-08 70.42 73.20 70.00 70.00 0.2M
2023-03-07 68.60 72.93 68.60 70.60 0.1M
2023-03-06 70.20 72.61 69.00 69.30 0.1M
2023-03-03 72.40 72.40 69.55 69.50 0.1M
2023-03-02 69.87 70.00 69.00 70.00 0.0M
2023-03-01 71.80 71.80 69.95 70.00 0.0M
2023-02-28 72.60 72.60 69.60 71.20 0.6M
2023-02-27 70.60 72.00 70.30 71.50 0.1M
2023-02-24 70.80 73.20 70.35 71.90 0.1M
2023-02-23 69.95 74.00 69.95 72.00 0.2M
2023-02-22 69.46 70.62 68.00 68.90 0.2M
2023-02-21 68.00 70.80 68.00 69.50 0.3M
2023-02-20 68.40 70.21 67.56 67.60 0.4M
2023-02-17 67.20 67.20 64.82 66.50 0.4M
2023-02-16 66.20 67.81 66.20 66.90 0.0M
2023-02-15 66.40 67.20 66.20 67.30 0.0M
2023-02-14 68.60 68.82 66.60 67.20 0.2M
2023-02-13 68.92 69.40 67.84 69.30 0.0M
2023-02-10 67.60 69.80 67.60 68.70 0.0M
2023-02-09 68.62 69.73 67.20 69.00 0.1M
2023-02-08 68.79 68.79 67.20 67.90 0.1M
2023-02-07 67.31 68.75 67.05 68.00 0.0M
2023-02-06 68.07 69.15 67.40 69.00 0.0M
2023-02-03 69.00 70.60 67.72 68.90 0.1M
2023-02-02 68.00 69.80 67.89 68.90 0.1M
2023-02-01 70.20 70.40 67.06 68.80 0.2M
2023-01-31 70.62 71.00 68.40 71.00 0.1M
2023-01-30 71.60 71.80 70.04 71.00 0.1M
2023-01-27 70.00 71.40 68.97 71.30 0.0M
2023-01-26 69.65 69.65 69.40 70.80 0.0M
2023-01-25 69.40 71.40 69.00 70.50 0.0M
2023-01-24 70.00 71.38 69.20 70.60 0.0M
2023-01-23 69.20 70.00 68.60 70.00 0.1M
2023-01-20 72.00 72.00 70.40 70.30 0.1M
2023-01-19 71.35 71.80 70.20 71.10 0.0M
2023-01-18 70.12 71.00 70.00 70.80 0.1M
2023-01-17 68.00 71.00 68.00 70.40 0.1M
2023-01-16 70.10 71.72 70.10 70.50 0.1M
2023-01-13 71.00 71.00 69.74 70.40 0.2M
2023-01-12 69.61 70.40 69.00 69.60 0.0M
2023-01-11 71.00 71.00 67.40 69.40 0.0M
2023-01-10 67.00 70.68 67.00 70.20 0.1M
2023-01-09 69.00 70.80 66.70 68.70 0.1M
2023-01-06 69.10 71.00 68.00 71.00 0.1M
2023-01-05 70.30 73.28 70.00 71.00 0.1M
2023-01-04 71.42 73.88 70.31 72.00 0.0M
2023-01-03 69.00 73.85 69.00 72.40 0.2M