Schroder UK Public Private Trust (INOV)

INOV
🏛️ イギリス →
14.65
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 15.00 15.35 14.65 14.65 0.7M
2023-12-28 15.30 15.30 14.73 15.00 0.9M
2023-12-27 14.63 15.10 14.63 15.00 1.1M
2023-12-22 14.96 15.00 14.60 14.60 1.1M
2023-12-21 15.00 15.10 14.63 14.95 1.9M
2023-12-20 14.56 15.30 14.56 15.00 2.3M
2023-12-19 14.60 14.92 14.60 14.88 1.6M
2023-12-18 15.00 15.00 14.66 15.00 1.6M
2023-12-15 15.00 15.15 14.57 15.00 3.1M
2023-12-14 14.43 15.30 14.30 14.95 0.3M
2023-12-13 14.20 15.00 14.20 14.63 3.3M
2023-12-12 14.46 15.00 14.21 14.53 1.0M
2023-12-11 14.56 15.00 14.30 14.30 1.8M
2023-12-08 14.81 15.25 14.55 14.63 1.8M
2023-12-07 14.76 15.25 14.56 15.20 1.2M
2023-12-06 14.56 15.15 14.56 14.90 1.3M
2023-12-05 14.78 15.16 14.78 15.10 1.2M
2023-12-04 15.03 15.15 14.68 14.83 1.6M
2023-12-01 14.76 15.25 14.76 14.88 0.4M
2023-11-30 15.14 15.25 14.50 14.50 2.5M
2023-11-29 14.75 15.15 14.60 15.15 0.1M
2023-11-28 14.72 15.20 14.64 14.75 1.5M
2023-11-27 14.55 15.25 14.55 15.20 1.6M
2023-11-24 14.78 15.95 14.78 14.85 1.3M
2023-11-23 14.77 15.09 14.77 14.88 0.1M
2023-11-22 14.69 15.20 14.60 14.85 1.9M
2023-11-21 14.90 15.20 14.63 14.95 1.1M
2023-11-20 14.20 15.09 14.10 14.90 1.4M
2023-11-17 14.20 15.05 14.20 14.80 1.0M
2023-11-16 14.70 15.15 14.36 15.00 1.5M
2023-11-15 14.90 15.11 14.80 15.05 1.0M
2023-11-14 14.60 15.10 14.58 15.00 1.4M
2023-11-13 15.35 15.95 14.60 14.90 1.4M
2023-11-10 14.90 15.25 14.75 15.00 2.4M
2023-11-09 14.76 15.45 14.70 14.95 1.4M
2023-11-08 14.71 15.45 14.71 15.25 1.1M
2023-11-07 14.96 15.50 14.75 15.25 1.1M
2023-11-06 14.75 15.95 14.75 15.45 1.4M
2023-11-03 15.30 15.70 15.00 15.00 0.4M
2023-11-02 15.77 15.77 15.01 15.30 1.4M
2023-11-01 15.00 15.53 15.00 15.50 0.7M
2023-10-31 15.72 15.85 14.83 15.50 1.5M
2023-10-30 15.16 15.50 14.69 15.08 0.8M
2023-10-27 15.20 15.50 14.80 15.10 2.7M
2023-10-26 15.49 15.49 14.65 15.20 1.3M
2023-10-25 15.45 15.45 14.85 15.05 0.9M
2023-10-24 15.35 15.50 14.95 15.20 1.3M
2023-10-23 14.61 15.69 14.61 14.93 0.5M
2023-10-20 15.47 15.65 15.05 15.50 3.0M
2023-10-19 15.35 15.50 14.77 15.50 1.1M
2023-10-18 15.30 15.42 15.10 15.40 1.5M
2023-10-17 15.06 15.33 15.06 15.30 5.7M
2023-10-16 14.96 15.45 14.96 15.20 9.1M
2023-10-13 15.15 15.20 14.95 15.20 2.3M
2023-10-12 15.30 15.35 14.65 15.20 0.9M
2023-10-11 14.73 15.52 14.73 15.25 3.5M
2023-10-10 14.85 15.50 14.85 15.50 1.6M
2023-10-09 14.69 14.95 14.54 14.90 0.6M
2023-10-06 14.68 15.05 14.68 15.03 0.8M
2023-10-05 14.70 15.03 14.50 14.90 2.7M
2023-10-04 14.61 15.00 14.61 14.90 1.5M
2023-10-03 14.55 15.03 14.55 15.00 1.3M
2023-10-02 14.94 15.03 14.71 15.00 0.4M
2023-09-29 14.50 15.05 14.50 15.05 0.8M
2023-09-28 13.86 14.90 13.86 14.80 2.7M
2023-09-27 14.55 14.60 14.35 14.55 1.6M
2023-09-26 13.88 14.60 13.88 14.55 0.9M
2023-09-25 13.78 14.60 13.78 14.60 1.0M
2023-09-22 14.10 14.50 13.67 14.50 3.6M
2023-09-21 14.35 14.50 13.81 14.50 4.0M
2023-09-20 13.78 14.42 13.78 14.40 2.1M
2023-09-19 13.70 14.40 13.70 14.20 2.2M
2023-09-18 14.20 14.20 13.85 14.20 0.9M
2023-09-15 13.88 14.38 13.88 14.20 1.6M
2023-09-14 13.75 14.20 13.75 14.00 1.5M
2023-09-13 13.85 14.00 13.30 14.00 1.4M
2023-09-12 13.56 13.85 13.55 13.85 0.5M
2023-09-11 13.15 13.69 13.01 13.50 0.7M
2023-09-08 13.63 13.67 12.95 13.00 0.7M
2023-09-07 12.90 13.10 12.90 12.90 0.9M
2023-09-06 13.04 13.10 12.65 12.90 0.3M
2023-09-05 13.00 13.05 12.89 12.90 0.5M
2023-09-04 13.05 13.10 12.60 13.10 0.4M
2023-09-01 13.10 13.95 12.94 13.00 1.4M
2023-08-31 12.91 13.10 12.75 13.00 0.2M
2023-08-30 13.00 13.00 12.88 12.95 0.2M
2023-08-29 13.00 13.80 12.87 13.00 0.7M
2023-08-25 13.00 13.15 12.75 12.85 0.9M
2023-08-24 12.99 13.10 12.75 12.98 0.6M
2023-08-23 12.75 13.28 12.70 13.08 0.9M
2023-08-22 13.06 13.11 12.93 13.08 0.6M
2023-08-21 13.05 13.30 12.90 12.90 0.3M
2023-08-18 13.05 13.35 13.00 13.13 0.2M
2023-08-17 13.01 13.43 12.86 13.05 2.4M
2023-08-16 12.79 13.10 12.75 13.00 0.4M
2023-08-15 13.09 13.45 12.75 12.75 0.7M
2023-08-14 13.14 13.35 12.80 13.00 0.4M
2023-08-11 13.15 13.95 13.00 13.00 0.0M
2023-08-10 13.21 13.60 13.10 13.15 0.7M
2023-08-09 13.15 13.65 13.10 13.30 0.5M
2023-08-08 13.26 13.31 13.15 13.15 0.2M
2023-08-07 13.33 13.95 13.15 13.90 0.2M
2023-08-04 13.42 13.95 13.05 13.90 0.1M
2023-08-03 13.42 13.63 13.05 13.30 0.3M
2023-08-02 13.25 13.45 13.15 13.40 0.3M
2023-08-01 13.41 13.90 13.06 13.90 0.4M
2023-07-31 13.41 13.90 13.41 13.90 0.3M
2023-07-28 13.40 13.65 13.39 13.60 0.2M
2023-07-27 13.52 13.79 13.31 13.50 0.4M
2023-07-26 13.60 13.90 13.22 13.90 0.2M
2023-07-25 13.13 13.85 13.13 13.40 1.1M
2023-07-24 13.00 13.85 12.90 13.45 5.5M
2023-07-21 13.06 13.40 12.90 13.10 0.3M
2023-07-20 13.13 13.74 12.95 13.20 0.1M
2023-07-19 13.25 13.72 12.98 13.08 0.2M
2023-07-18 12.94 13.40 12.55 13.05 0.4M
2023-07-17 12.29 13.02 12.20 12.60 0.7M
2023-07-14 12.05 12.90 12.00 12.23 0.5M
2023-07-13 12.11 12.45 12.11 12.25 0.3M
2023-07-12 11.99 13.00 11.95 12.00 0.6M
2023-07-11 12.27 12.60 11.95 12.20 1.2M
2023-07-10 12.66 13.05 12.00 13.05 0.5M
2023-07-07 12.06 12.27 12.06 12.10 0.1M
2023-07-06 12.01 13.15 12.01 12.50 0.4M
2023-07-05 12.11 13.30 12.06 13.30 0.2M
2023-07-04 12.50 12.95 12.30 12.38 1.5M
2023-07-03 12.50 13.65 12.50 12.68 0.5M
2023-06-30 13.10 13.10 12.50 12.55 0.3M
2023-06-29 12.75 13.35 12.50 12.60 0.3M
2023-06-28 12.53 13.25 12.53 12.55 0.3M
2023-06-27 13.10 13.10 12.53 13.00 1.0M
2023-06-26 13.06 13.50 12.55 12.73 0.6M
2023-06-23 13.05 14.20 13.00 13.10 0.7M
2023-06-22 13.92 13.92 13.00 13.00 0.3M
2023-06-21 13.65 13.85 13.65 13.80 0.2M
2023-06-20 14.09 14.09 13.65 13.75 0.3M
2023-06-19 13.72 14.95 13.65 13.83 0.5M
2023-06-16 14.04 14.25 13.70 13.70 0.4M
2023-06-15 14.04 14.38 13.80 14.38 0.6M
2023-06-14 14.40 14.40 13.83 14.40 0.2M
2023-06-13 14.04 15.00 13.86 14.38 0.2M
2023-06-12 14.20 14.49 14.04 14.58 0.2M
2023-06-09 14.01 14.75 14.01 14.83 0.2M
2023-06-08 13.96 14.95 13.71 14.45 0.6M
2023-06-07 13.70 14.60 13.70 13.70 0.7M
2023-06-06 14.10 14.24 13.65 14.00 1.0M
2023-06-05 13.96 14.50 13.70 13.70 0.3M
2023-06-02 13.90 14.95 13.72 13.80 0.4M
2023-06-01 13.70 14.40 13.70 14.18 0.5M
2023-05-31 14.70 14.74 13.65 14.00 1.0M
2023-05-30 13.80 14.95 13.79 14.48 0.6M
2023-05-26 14.00 14.15 13.80 13.80 0.4M
2023-05-25 14.56 14.56 14.00 14.10 0.1M
2023-05-24 13.85 14.70 13.75 13.80 0.2M
2023-05-23 14.68 14.95 13.95 13.95 0.5M
2023-05-22 14.64 15.00 14.50 14.60 0.9M
2023-05-19 13.85 14.64 13.85 14.45 0.3M
2023-05-18 14.50 14.50 13.85 13.85 0.2M
2023-05-17 14.39 14.90 14.00 14.45 0.4M
2023-05-16 14.68 14.85 13.80 14.85 0.3M
2023-05-15 14.27 14.90 14.23 14.90 0.3M
2023-05-12 14.05 14.50 14.05 14.53 0.3M
2023-05-11 14.23 14.50 13.94 14.23 0.7M
2023-05-10 14.36 14.75 14.34 14.38 0.2M
2023-05-09 14.38 14.95 14.05 14.90 0.4M
2023-05-05 14.40 15.00 14.15 14.15 0.5M
2023-05-04 14.51 15.00 14.33 14.95 0.3M
2023-05-03 14.81 14.95 14.25 14.53 0.2M
2023-05-02 14.80 14.96 14.35 14.55 0.4M
2023-04-28 15.04 15.45 14.05 15.30 0.6M
2023-04-27 15.04 15.14 14.77 15.00 1.0M
2023-04-26 15.09 15.50 14.55 14.70 1.8M
2023-04-25 14.70 15.50 14.55 14.95 2.1M
2023-04-24 15.10 15.10 14.40 14.50 1.2M
2023-04-21 14.96 15.15 14.29 14.50 2.0M
2023-04-20 13.45 15.04 13.20 14.73 2.1M
2023-04-19 13.41 13.55 12.85 13.00 0.8M
2023-04-18 12.97 13.89 12.65 13.15 1.2M
2023-04-17 12.57 13.90 12.57 13.23 1.7M
2023-04-14 12.35 13.45 12.35 13.10 1.2M
2023-04-13 12.27 13.00 12.15 13.00 1.0M
2023-04-12 12.68 12.72 12.15 12.80 0.7M
2023-04-11 12.33 13.45 12.25 12.80 0.7M
2023-04-06 12.23 13.15 12.23 12.25 0.7M
2023-04-05 12.31 12.99 12.15 12.80 0.5M
2023-04-04 12.56 13.45 12.55 13.00 0.6M
2023-04-03 12.42 13.25 12.40 12.75 1.6M
2023-03-31 12.00 12.83 11.91 12.62 0.6M
2023-03-30 12.29 12.48 11.63 12.00 0.5M
2023-03-29 11.65 12.30 11.65 12.01 0.9M
2023-03-28 12.02 12.46 11.78 12.01 0.7M
2023-03-27 12.00 12.46 11.65 11.76 0.3M
2023-03-24 11.85 12.20 11.84 12.20 1.0M
2023-03-23 12.28 12.28 11.76 12.00 0.7M
2023-03-22 11.85 12.61 11.50 12.08 1.9M
2023-03-21 12.26 12.75 11.72 11.74 1.1M
2023-03-20 12.20 12.75 11.93 12.35 0.4M
2023-03-17 12.25 12.96 12.20 12.20 0.5M
2023-03-16 13.80 13.80 12.20 12.20 0.5M
2023-03-15 12.22 13.04 12.22 13.25 0.4M
2023-03-14 12.62 13.00 12.22 12.60 1.3M
2023-03-13 13.23 13.89 12.40 12.40 1.4M
2023-03-10 13.20 14.48 13.10 13.10 0.3M
2023-03-09 14.19 14.19 13.40 13.55 0.3M
2023-03-08 13.86 14.20 13.30 13.80 0.3M
2023-03-07 13.27 13.88 13.27 13.54 0.8M
2023-03-06 14.20 14.20 13.11 13.38 1.6M
2023-03-03 13.55 14.27 12.75 13.75 61.2M
2023-03-02 14.01 14.30 13.52 13.95 0.6M
2023-03-01 14.30 14.98 14.00 14.00 22.7M
2023-02-28 14.25 14.48 13.79 14.00 0.8M
2023-02-27 14.55 14.78 14.00 14.24 0.6M
2023-02-24 14.30 14.55 14.10 14.50 0.4M
2023-02-23 14.57 14.98 14.16 14.60 0.9M
2023-02-22 14.44 15.12 14.02 14.82 0.4M
2023-02-21 14.55 14.80 14.20 14.20 2.0M
2023-02-20 14.95 15.48 14.65 15.14 1.1M
2023-02-17 14.84 15.24 14.84 15.00 3.4M
2023-02-16 14.66 15.20 14.42 15.20 0.5M
2023-02-15 14.53 15.11 14.53 14.80 0.8M
2023-02-14 14.43 15.22 14.43 14.62 1.4M
2023-02-13 14.74 14.75 14.32 14.60 0.7M
2023-02-10 14.18 15.26 14.00 14.80 11.3M
2023-02-09 14.46 14.97 14.03 15.00 0.4M
2023-02-08 14.03 14.98 14.03 14.75 1.6M
2023-02-07 14.21 14.98 14.13 14.76 0.5M
2023-02-06 13.85 14.70 13.85 14.32 2.5M
2023-02-03 14.26 15.00 14.25 14.70 0.8M
2023-02-02 13.90 14.61 13.74 14.46 1.1M
2023-02-01 14.24 14.78 14.18 14.58 3.1M
2023-01-31 13.56 14.92 13.56 14.22 0.3M
2023-01-30 14.53 14.80 14.00 14.80 13.9M
2023-01-27 14.82 15.05 14.48 14.65 1.7M
2023-01-26 14.93 15.68 14.70 15.58 1.7M
2023-01-25 14.92 15.09 14.72 14.80 1.8M
2023-01-24 15.30 15.48 14.92 15.15 0.4M
2023-01-23 15.02 15.47 15.00 15.45 0.7M
2023-01-20 15.02 15.90 14.80 15.00 0.6M
2023-01-19 14.98 15.35 14.97 15.50 0.4M
2023-01-18 15.02 15.36 14.91 15.35 0.6M
2023-01-17 15.37 15.70 15.01 15.70 0.6M
2023-01-16 15.11 15.40 15.00 15.45 1.2M
2023-01-13 15.11 15.69 15.00 15.36 0.3M
2023-01-12 15.04 15.88 15.04 15.45 1.0M
2023-01-11 14.91 15.20 14.91 15.00 0.4M
2023-01-10 15.40 15.88 14.86 15.10 0.9M
2023-01-09 15.80 15.88 14.93 15.30 0.9M
2023-01-06 14.95 15.50 14.84 15.00 2.1M
2023-01-05 15.10 15.39 15.10 15.10 1.2M
2023-01-04 15.44 15.44 15.12 15.26 1.0M
2023-01-03 15.65 15.90 15.10 15.84 0.5M