Octopus Renewables Infra Trust (ORIT)

ORIT
🏛️ イギリス →
63.40
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
2021-12-31 111.80 111.80 110.20 110.80 0.1M
2021-12-30 110.00 111.80 109.41 110.40 0.3M
2021-12-29 109.60 110.80 108.80 110.00 0.6M
2021-12-24 109.40 109.40 107.40 108.80 0.1M
2021-12-23 108.80 109.40 107.28 108.80 1.1M
2021-12-22 109.00 109.00 107.27 107.80 1.0M
2021-12-21 108.18 108.80 107.34 107.60 0.6M
2021-12-20 108.60 108.60 106.60 108.00 0.5M
2021-12-17 108.22 108.50 106.67 108.00 0.8M
2021-12-16 108.45 108.80 106.75 107.20 0.4M
2021-12-15 108.29 108.80 107.00 107.00 0.4M
2021-12-14 108.19 108.60 107.00 108.00 0.2M
2021-12-13 108.78 108.80 107.40 107.40 1.0M
2021-12-10 108.00 109.20 108.00 108.80 0.4M
2021-12-09 107.95 109.60 105.80 108.40 0.5M
2021-12-08 106.00 108.40 105.44 108.40 1.1M
2021-12-07 105.85 107.00 105.20 105.60 2.6M
2021-12-06 106.80 107.26 105.40 105.40 1.8M
2021-12-03 106.00 107.00 105.40 105.40 2.8M
2021-12-02 107.80 107.80 105.15 105.80 0.5M
2021-12-01 107.60 108.60 106.40 106.40 0.3M
2021-11-30 107.95 108.45 106.60 108.00 0.7M
2021-11-29 107.59 108.20 106.20 108.00 0.4M
2021-11-26 106.40 108.60 106.40 107.00 0.4M
2021-11-25 108.14 108.40 106.40 107.20 0.2M
2021-11-24 109.00 109.00 106.20 108.80 0.6M
2021-11-23 108.80 109.80 107.40 107.40 0.5M
2021-11-22 108.31 110.00 106.40 108.80 0.9M
2021-11-19 107.60 108.60 106.40 107.00 0.4M
2021-11-18 110.69 111.00 109.27 110.00 0.2M
2021-11-17 110.52 111.20 108.40 110.00 0.4M
2021-11-16 109.71 111.40 106.80 110.00 1.2M
2021-11-15 110.67 110.80 106.80 107.40 0.4M
2021-11-12 112.80 113.50 106.20 107.60 0.6M
2021-11-11 113.60 114.60 112.40 113.60 0.7M
2021-11-10 116.00 116.00 114.00 114.00 0.9M
2021-11-09 114.60 116.20 113.80 115.20 1.0M
2021-11-08 113.40 114.60 113.40 114.60 1.3M
2021-11-05 113.12 114.20 113.00 114.00 0.4M
2021-11-04 114.13 114.40 113.20 113.80 0.9M
2021-11-03 110.96 116.20 110.96 114.20 0.8M
2021-11-02 109.60 111.60 109.07 111.60 1.1M
2021-11-01 109.38 109.60 109.06 109.60 0.4M
2021-10-29 109.98 109.98 109.20 109.40 0.6M
2021-10-28 109.38 110.40 108.00 109.60 0.9M
2021-10-27 109.59 109.80 109.00 109.00 0.4M
2021-10-26 109.80 109.80 109.20 109.60 0.3M
2021-10-25 109.97 110.00 109.20 109.60 0.5M
2021-10-22 109.15 110.60 108.60 110.20 0.6M
2021-10-21 109.43 110.40 108.04 109.00 0.7M
2021-10-20 109.60 110.00 109.20 109.80 0.4M
2021-10-19 109.60 110.80 109.27 110.00 0.4M
2021-10-18 110.44 110.60 109.20 109.60 1.0M
2021-10-15 110.20 110.60 109.53 110.00 0.6M
2021-10-14 107.72 110.20 107.52 110.20 0.8M
2021-10-13 108.00 108.40 106.00 108.40 2.5M
2021-10-12 105.20 108.40 105.20 107.60 0.9M
2021-10-11 104.20 108.20 104.20 107.40 1.0M
2021-10-08 104.00 108.20 104.00 105.40 0.4M
2021-10-07 104.44 106.00 103.20 105.00 0.9M
2021-10-06 104.80 106.00 103.80 103.80 0.8M
2021-10-05 106.50 107.60 105.00 105.00 0.6M
2021-10-04 107.40 107.80 106.40 106.40 0.5M
2021-10-01 108.38 108.40 107.40 107.40 0.3M
2021-09-30 109.80 109.80 107.60 107.60 0.6M
2021-09-29 110.00 110.00 108.80 109.00 1.1M
2021-09-28 109.97 111.80 109.20 109.20 0.7M
2021-09-27 111.40 111.40 109.00 109.80 0.5M
2021-09-24 111.60 111.60 110.00 110.00 0.3M
2021-09-23 111.60 111.60 110.20 111.60 0.3M
2021-09-22 110.59 111.80 110.00 111.20 0.6M
2021-09-21 108.72 111.20 108.00 111.00 1.0M
2021-09-20 109.40 109.40 107.80 108.00 0.4M
2021-09-17 109.80 109.80 107.80 109.40 2.0M
2021-09-16 109.17 109.80 108.20 108.20 0.5M
2021-09-15 108.70 109.80 108.20 108.20 0.6M
2021-09-14 107.97 109.60 107.80 109.40 0.3M
2021-09-13 108.40 108.40 107.60 108.00 0.4M
2021-09-10 108.40 108.40 107.60 108.00 0.5M
2021-09-09 108.00 108.40 107.80 108.20 0.3M
2021-09-08 107.80 108.40 107.60 108.00 0.5M
2021-09-07 108.80 108.80 107.60 107.60 0.4M
2021-09-06 108.55 109.00 107.60 107.60 0.4M
2021-09-03 108.60 109.20 108.00 108.60 1.0M
2021-09-02 108.66 109.40 107.80 108.60 0.3M
2021-09-01 110.00 110.00 108.20 108.60 0.7M
2021-08-31 109.80 111.00 109.80 110.00 0.5M
2021-08-27 111.00 111.00 109.60 109.60 0.4M
2021-08-26 109.60 111.00 108.60 111.00 0.5M
2021-08-25 109.77 109.80 108.83 109.60 0.8M
2021-08-24 108.21 111.00 107.80 109.60 0.5M
2021-08-23 108.17 109.00 107.60 107.60 0.3M
2021-08-20 109.20 109.20 107.20 107.40 0.2M
2021-08-19 108.64 108.80 107.70 108.20 0.7M
2021-08-18 109.20 109.20 107.40 109.20 0.2M
2021-08-17 108.96 108.96 107.40 108.00 0.3M
2021-08-16 109.20 109.20 107.40 107.40 0.3M
2021-08-13 108.00 109.30 107.80 109.00 0.4M
2021-08-12 109.36 109.80 108.00 108.00 0.6M
2021-08-11 109.20 110.80 109.00 109.00 0.6M
2021-08-10 109.00 110.80 109.00 109.20 0.5M
2021-08-09 109.28 111.00 109.00 109.00 0.4M
2021-08-06 110.57 110.80 109.20 109.80 0.4M
2021-08-05 109.75 111.00 108.98 110.00 1.4M
2021-08-04 111.00 111.20 108.80 110.20 0.9M
2021-08-03 110.30 111.20 109.74 110.60 1.0M
2021-08-02 110.20 110.60 109.00 110.20 0.5M
2021-07-30 108.00 111.80 107.00 110.20 0.4M
2021-07-29 107.58 109.20 107.22 109.00 0.5M
2021-07-28 107.24 107.80 105.80 107.80 0.3M
2021-07-27 107.24 107.60 106.05 106.60 0.5M
2021-07-26 105.50 107.80 104.60 105.60 0.6M
2021-07-23 105.00 105.80 104.00 105.60 1.5M
2021-07-22 105.00 105.40 104.20 104.80 0.2M
2021-07-21 104.60 105.60 104.00 104.00 0.7M
2021-07-20 104.55 105.20 104.00 104.20 0.4M
2021-07-19 104.62 105.20 104.40 104.40 0.3M
2021-07-16 105.06 105.20 104.40 104.60 0.2M
2021-07-15 105.19 105.20 104.60 105.20 0.6M
2021-07-14 106.00 106.00 104.20 105.00 0.8M
2021-07-13 106.60 106.60 104.00 105.00 0.4M
2021-07-12 106.60 106.60 104.20 104.60 0.4M
2021-07-09 106.60 106.60 104.25 105.00 2.1M
2021-07-08 105.64 106.20 104.00 104.80 0.7M
2021-07-07 105.89 106.20 103.71 104.40 2.0M
2021-07-06 106.40 106.40 104.20 104.40 0.5M
2021-07-05 106.60 106.60 104.00 104.40 0.2M
2021-07-02 104.20 105.48 103.80 104.40 0.3M
2021-07-01 105.80 106.40 104.00 104.20 0.3M
2021-06-30 105.75 106.40 103.80 104.60 0.3M
2021-06-29 105.00 106.40 104.00 104.00 0.1M
2021-06-28 107.20 107.20 103.80 103.80 0.2M
2021-06-25 106.80 106.80 104.20 105.20 0.5M
2021-06-24 107.00 107.00 103.80 104.00 0.3M
2021-06-23 107.60 107.60 104.60 105.60 0.5M
2021-06-22 107.20 107.60 104.40 105.60 0.3M
2021-06-21 106.21 106.80 103.80 105.20 0.5M
2021-06-18 105.01 106.00 104.00 105.40 0.5M
2021-06-17 104.20 107.00 103.80 104.00 0.8M
2021-06-16 104.20 106.20 103.80 104.00 0.3M
2021-06-15 103.80 106.00 103.80 105.60 0.8M
2021-06-14 107.80 107.80 103.50 103.80 0.6M
2021-06-11 106.03 107.00 104.00 105.00 0.3M
2021-06-10 106.40 107.40 101.50 105.20 1.1M
2021-06-09 108.01 108.78 106.40 106.40 0.5M
2021-06-08 108.40 108.58 106.00 106.80 0.5M
2021-06-07 106.54 108.19 106.00 107.00 0.6M
2021-06-04 107.16 108.98 106.20 106.20 0.3M
2021-06-03 109.18 110.37 106.20 106.20 0.5M
2021-06-02 110.17 110.17 108.39 109.18 0.4M
2021-06-01 109.18 110.57 108.19 108.78 0.6M
2021-05-28 108.93 109.18 107.99 108.78 1.2M
2021-05-27 108.39 109.18 108.19 108.78 0.9M
2021-05-26 109.04 109.97 108.19 108.19 0.6M
2021-05-25 108.78 109.89 108.19 109.38 0.2M
2021-05-24 108.78 110.57 108.78 108.78 0.3M
2021-05-21 109.77 110.77 108.39 110.17 0.6M
2021-05-20 110.18 111.16 109.58 109.58 0.3M
2021-05-19 110.37 111.76 109.68 109.77 0.5M
2021-05-18 110.17 111.16 108.39 110.17 1.5M
2021-05-17 108.88 109.97 108.39 109.18 0.8M
2021-05-14 109.29 111.56 108.58 110.17 0.5M
2021-05-13 109.88 110.97 108.38 109.18 2.1M
2021-05-12 109.77 112.75 109.58 110.37 0.9M
2021-05-11 109.82 111.16 109.18 109.18 0.3M
2021-05-10 111.36 111.36 110.17 110.97 2.7M
2021-05-07 110.76 111.76 109.58 109.77 0.3M
2021-05-06 109.67 110.97 109.58 110.17 0.4M
2021-05-05 111.16 111.16 109.38 109.77 0.2M
2021-05-04 110.07 111.56 109.38 110.37 0.5M
2021-04-30 111.08 112.55 109.38 110.77 0.3M
2021-04-29 110.57 111.76 108.78 110.97 0.5M
2021-04-28 108.84 110.57 108.19 108.58 1.5M
2021-04-27 110.46 111.16 108.19 109.58 1.2M
2021-04-26 110.57 111.28 109.77 109.77 0.8M
2021-04-23 111.55 111.76 110.57 110.77 0.2M
2021-04-22 111.16 111.36 110.17 111.36 0.3M
2021-04-21 110.67 111.16 109.38 110.57 0.8M
2021-04-20 112.36 112.75 109.18 109.18 0.6M
2021-04-19 114.14 114.14 112.36 112.36 0.4M
2021-04-16 114.74 114.74 113.35 113.35 1.1M
2021-04-15 113.94 115.53 113.55 114.14 1.9M
2021-04-14 115.53 115.73 114.14 115.53 0.9M
2021-04-13 114.94 115.53 113.94 115.33 0.4M
2021-04-12 114.54 114.94 113.15 114.74 0.8M
2021-04-09 113.94 114.54 112.55 114.14 0.3M
2021-04-08 112.55 114.14 112.55 113.15 0.6M
2021-04-07 113.85 113.94 113.15 113.55 0.4M
2021-04-06 114.54 114.54 111.56 113.94 0.5M
2021-04-01 112.91 114.54 111.36 114.14 0.4M
2021-03-31 113.65 114.64 111.66 113.15 0.5M
2021-03-30 114.31 115.13 111.16 113.65 0.5M
2021-03-29 114.56 114.64 111.66 112.65 0.5M
2021-03-26 114.14 114.14 110.67 112.16 0.7M
2021-03-25 114.14 114.14 110.67 112.90 1.3M
2021-03-24 114.14 114.14 111.66 113.15 0.8M
2021-03-23 114.14 114.14 110.67 113.15 0.6M
2021-03-22 113.50 114.14 110.17 111.66 0.5M
2021-03-19 111.98 113.15 110.67 113.15 0.7M
2021-03-18 112.16 113.15 108.68 112.65 2.4M
2021-03-17 113.15 113.15 108.68 109.68 0.7M
2021-03-16 114.14 114.14 109.37 111.16 0.7M
2021-03-15 114.14 114.64 111.16 112.65 0.7M
2021-03-12 112.16 115.13 111.66 112.16 0.2M
2021-03-11 113.15 113.65 112.16 112.16 0.6M
2021-03-10 114.14 115.63 113.65 114.14 0.4M
2021-03-09 114.64 116.13 113.15 114.64 0.5M
2021-03-08 113.10 115.13 111.66 113.15 1.5M
2021-03-05 113.48 113.65 111.16 111.66 0.2M
2021-03-04 113.14 113.65 110.67 112.65 0.4M
2021-03-03 113.16 114.14 111.66 112.16 0.4M
2021-03-02 111.66 113.73 111.66 113.15 0.5M
2021-03-01 111.71 113.65 111.16 112.16 0.4M
2021-02-26 113.15 113.15 110.67 111.66 0.3M
2021-02-25 113.15 113.15 111.69 113.15 0.4M
2021-02-24 113.15 113.15 111.66 111.66 0.5M
2021-02-23 112.65 113.15 111.16 112.65 0.4M
2021-02-22 111.76 113.15 110.67 110.67 0.3M
2021-02-19 113.15 113.65 110.67 112.16 0.7M
2021-02-18 113.65 113.65 110.17 111.66 1.3M
2021-02-17 113.40 113.65 110.17 110.17 0.2M
2021-02-16 114.14 114.14 111.16 113.15 0.4M
2021-02-15 111.91 113.65 111.16 112.16 0.3M
2021-02-12 110.67 112.16 110.17 111.16 0.0M
2021-02-11 112.16 112.16 110.17 112.16 0.3M
2021-02-10 109.75 114.14 109.75 111.16 0.2M
2021-02-09 110.91 113.15 110.67 111.16 0.1M
2021-02-08 110.22 112.16 109.68 112.16 0.1M
2021-02-05 109.18 112.16 106.70 110.17 0.6M
2021-02-04 111.66 111.66 108.68 110.17 0.6M
2021-02-03 111.66 112.16 109.68 110.67 0.4M
2021-02-02 111.66 111.66 108.19 109.68 3.1M
2021-02-01 108.19 113.15 106.20 108.19 0.7M
2021-01-29 112.52 113.15 102.73 106.70 0.7M
2021-01-28 111.66 112.16 109.68 109.68 0.4M
2021-01-27 113.15 113.15 110.67 111.66 0.5M
2021-01-26 113.15 113.15 110.67 112.16 0.4M
2021-01-25 113.65 113.65 110.67 113.15 0.3M
2021-01-22 113.65 114.14 111.16 113.15 0.6M
2021-01-21 113.02 113.65 112.08 113.15 0.2M
2021-01-20 112.36 113.65 110.67 113.15 0.4M
2021-01-19 112.74 113.15 110.17 112.65 0.3M
2021-01-18 112.55 113.15 110.67 112.16 0.2M
2021-01-15 113.65 113.65 110.17 112.16 0.5M
2021-01-14 111.70 113.65 110.67 112.65 0.5M
2021-01-13 110.17 113.15 110.17 111.16 0.5M
2021-01-12 112.76 113.65 111.16 111.16 0.2M
2021-01-11 113.15 113.65 111.66 113.65 0.4M
2021-01-08 113.65 113.65 112.04 113.65 0.2M
2021-01-07 113.00 114.14 112.16 113.65 0.6M
2021-01-06 113.65 113.65 111.16 113.65 0.2M
2021-01-05 112.65 113.15 110.67 112.16 0.4M
2021-01-04 113.15 113.65 110.17 110.17 0.3M