Intermediate Capital Group PLC（ICG.L）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1923.00 | 1937.00 | 1902.00 | 1916.00 | -1.59% | 642,654 |
| 2026-09-01 | 1996.00 | 2002.00 | 1921.00 | 1947.00 | -3.71% | 1,778,368 |
| 2026-08-28 | 2016.00 | 2030.00 | 2000.00 | 2022.00 | +0.70% | 1,405,210 |
| 2026-08-27 | 2010.00 | 2016.00 | 1984.00 | 2008.00 | -0.20% | 606,090 |
| 2026-08-26 | 2022.00 | 2052.00 | 2012.00 | 2012.00 | -0.30% | 444,822 |
| 2026-08-25 | 2058.00 | 2058.00 | 1993.00 | 2018.00 | -0.39% | 554,962 |
| 2026-08-24 | 2020.00 | 2030.00 | 2008.00 | 2026.00 | +0.50% | 963,464 |
| 2026-08-21 | 1972.00 | 2030.00 | 1972.00 | 2016.00 | +0.70% | 344,852 |
| 2026-08-20 | 2032.00 | 2036.60 | 2000.00 | 2002.00 | -1.28% | 705,504 |
| 2026-08-19 | 1979.00 | 2042.00 | 1971.00 | 2028.00 | +2.27% | 491,718 |
| 2026-08-18 | 2004.00 | 2020.00 | 1983.00 | 1983.00 | -1.54% | 1,147,702 |
| 2026-08-17 | 2070.00 | 2070.00 | 2012.00 | 2014.00 | -2.23% | 534,024 |
| 2026-08-14 | 2054.00 | 2092.00 | 2054.00 | 2060.00 | +0.68% | 881,226 |
| 2026-08-13 | 2080.00 | 2080.00 | 2042.00 | 2046.00 | -0.29% | 294,433 |
| 2026-08-12 | 2072.00 | 2080.00 | 2048.00 | 2052.00 | +0.00% | 593,198 |
| 2026-08-11 | 2016.00 | 2065.00 | 2014.00 | 2052.00 | +0.98% | 852,160 |
| 2026-08-10 | 2038.00 | 2056.00 | 2026.00 | 2032.00 | -0.49% | 1,161,050 |
| 2026-08-07 | 2018.00 | 2064.00 | 2012.00 | 2042.00 | +0.69% | 800,660 |
| 2026-08-06 | 2050.00 | 2058.00 | 2020.64 | 2028.00 | -0.98% | 1,359,433 |
| 2026-08-05 | 2020.00 | 2062.00 | 2016.00 | 2048.00 | +1.79% | 1,666,095 |
| 2026-08-04 | 1947.00 | 2013.00 | 1947.00 | 2012.00 | +3.23% | 1,319,962 |
| 2026-08-03 | 1914.00 | 1964.00 | 1910.00 | 1949.00 | +3.23% | 907,202 |
| 2026-07-31 | 1915.00 | 1927.00 | 1883.00 | 1888.00 | -0.58% | 912,596 |
| 2026-07-30 | 1889.00 | 1924.00 | 1884.00 | 1899.00 | -0.47% | 552,410 |
| 2026-07-29 | 1940.00 | 1940.00 | 1904.00 | 1908.00 | -1.14% | 1,819,487 |
| 2026-07-28 | 1950.00 | 1950.00 | 1903.00 | 1930.00 | -0.41% | 1,867,464 |
| 2026-07-27 | 1880.00 | 1954.00 | 1874.00 | 1938.00 | +3.86% | 2,531,272 |
| 2026-07-24 | 1838.00 | 1923.56 | 1832.00 | 1866.00 | +1.69% | 441,137 |
| 2026-07-23 | 1842.00 | 1857.00 | 1821.00 | 1835.00 | -0.76% | 634,571 |
| 2026-07-22 | 1866.00 | 1866.00 | 1820.00 | 1849.00 | +0.11% | 851,841 |
| 2026-07-21 | 1844.00 | 1855.00 | 1804.00 | 1847.00 | -0.43% | 2,687,512 |
| 2026-07-20 | 1863.00 | 1893.00 | 1846.00 | 1855.00 | -1.85% | 1,646,991 |
| 2026-07-17 | 1915.00 | 1937.00 | 1881.00 | 1890.00 | -0.89% | 869,979 |
| 2026-07-16 | 1888.00 | 1907.00 | 1861.00 | 1907.00 | +0.95% | 698,748 |
| 2026-07-15 | 1800.00 | 1889.00 | 1764.00 | 1889.00 | +5.53% | 1,316,566 |
| 2026-07-14 | 1745.00 | 1804.00 | 1745.00 | 1790.00 | +0.85% | 724,506 |
| 2026-07-13 | 1777.00 | 1799.00 | 1771.00 | 1775.00 | -0.56% | 591,373 |
| 2026-07-10 | 1770.00 | 1793.00 | 1763.00 | 1785.00 | +1.25% | 1,623,151 |
| 2026-07-09 | 1717.00 | 1773.00 | 1717.00 | 1763.00 | +1.85% | 801,739 |
| 2026-07-08 | 1763.00 | 1763.00 | 1720.00 | 1731.00 | -1.93% | 728,177 |
| 2026-07-07 | 1785.00 | 1791.00 | 1765.00 | 1765.00 | -0.84% | 640,553 |
| 2026-07-06 | 1770.00 | 1798.00 | 1769.00 | 1780.00 | +0.23% | 958,292 |
| 2026-07-03 | 1765.00 | 1778.00 | 1747.00 | 1776.00 | +2.19% | 354,832 |
| 2026-07-02 | 1715.00 | 1751.00 | 1702.00 | 1738.00 | +1.46% | 684,303 |
| 2026-07-01 | 1690.00 | 1726.00 | 1687.00 | 1713.00 | +1.42% | 805,909 |
| 2026-06-30 | 1683.00 | 1702.00 | 1668.00 | 1689.00 | +1.14% | 747,394 |
| 2026-06-29 | 1657.00 | 1689.22 | 1649.00 | 1670.00 | +1.03% | 942,830 |
| 2026-06-26 | 1652.00 | 1658.00 | 1604.00 | 1653.00 | -1.02% | 770,370 |
| 2026-06-25 | 1710.00 | 1729.00 | 1670.00 | 1670.00 | -2.40% | 2,358,121 |
| 2026-06-24 | 1722.00 | 1736.00 | 1709.00 | 1711.00 | -0.70% | 1,433,501 |
| 2026-06-23 | 1747.00 | 1759.00 | 1720.00 | 1723.00 | -1.20% | 683,858 |
| 2026-06-22 | 1749.00 | 1757.00 | 1728.00 | 1744.00 | +1.04% | 757,621 |
| 2026-06-19 | 1721.00 | 1749.00 | 1711.00 | 1726.00 | -0.52% | 3,467,904 |
| 2026-06-18 | 1805.00 | 1820.00 | 1719.00 | 1735.00 | -3.93% | 1,100,692 |
| 2026-06-17 | 1823.00 | 1830.00 | 1798.00 | 1806.00 | -0.77% | 604,802 |
| 2026-06-16 | 1772.00 | 1831.00 | 1772.00 | 1820.00 | +1.28% | 813,208 |
| 2026-06-15 | 1800.00 | 1832.50 | 1783.30 | 1797.00 | +1.01% | 765,043 |
| 2026-06-12 | 1744.00 | 1788.00 | 1739.00 | 1779.00 | +3.67% | 2,293,195 |
| 2026-06-11 | 1735.00 | 1776.00 | 1716.00 | 1716.00 | -4.67% | 772,817 |
| 2026-06-10 | 1803.00 | 1841.00 | 1782.00 | 1800.00 | +0.22% | 809,398 |
| 2026-06-09 | 1798.00 | 1857.00 | 1784.00 | 1796.00 | -0.33% | 1,321,099 |
| 2026-06-08 | 1795.00 | 1811.00 | 1775.00 | 1802.00 | +0.06% | 1,111,774 |
| 2026-06-05 | 1820.00 | 1835.78 | 1793.00 | 1801.00 | -0.83% | 933,904 |
| 2026-06-04 | 1775.00 | 1816.00 | 1740.00 | 1816.00 | +2.60% | 1,757,449 |
| 2026-06-03 | 1837.00 | 1837.00 | 1735.00 | 1770.00 | -4.58% | 1,901,302 |
| 2026-06-02 | 1851.00 | 1897.00 | 1840.00 | 1855.00 | +1.09% | 748,246 |
| 2026-06-01 | 1834.00 | 1863.00 | 1809.00 | 1835.00 | -1.71% | 1,776,738 |
| 2026-05-29 | 1893.00 | 1896.00 | 1859.00 | 1867.00 | -1.06% | 2,123,102 |
| 2026-05-28 | 1894.00 | 1921.00 | 1883.00 | 1887.00 | -0.47% | 4,870,918 |
| 2026-05-27 | 1888.00 | 1945.00 | 1887.00 | 1896.00 | -0.32% | 2,267,812 |
| 2026-05-26 | 1924.00 | 1937.00 | 1894.47 | 1902.00 | +0.11% | 1,629,902 |
| 2026-05-22 | 1900.00 | 1935.00 | 1837.00 | 1900.00 | +0.74% | 1,283,386 |
| 2026-05-21 | 1874.00 | 1914.00 | 1784.00 | 1886.00 | +2.89% | 2,318,677 |
| 2026-05-20 | 1770.00 | 1836.00 | 1748.50 | 1833.00 | +3.04% | 1,104,150 |
| 2026-05-19 | 1831.00 | 1867.00 | 1771.82 | 1779.00 | -2.89% | 1,189,482 |
| 2026-05-18 | 1774.00 | 1851.00 | 1774.00 | 1832.00 | +1.38% | 654,831 |
| 2026-05-15 | 1849.00 | 1863.00 | 1807.00 | 1807.00 | -3.42% | 2,993,451 |
| 2026-05-14 | 1836.00 | 1872.00 | 1824.00 | 1871.00 | +1.30% | 1,219,433 |
| 2026-05-13 | 1871.00 | 1885.00 | 1838.00 | 1847.00 | -0.43% | 670,231 |
| 2026-05-12 | 1881.00 | 1891.00 | 1849.00 | 1855.00 | -2.62% | 1,177,835 |
| 2026-05-11 | 1898.00 | 1911.00 | 1882.00 | 1905.00 | +1.06% | 1,413,749 |
| 2026-05-08 | 1860.00 | 1885.00 | 1856.00 | 1885.00 | +0.48% | 531,186 |
| 2026-05-07 | 1907.00 | 1914.00 | 1874.00 | 1876.00 | -0.69% | 552,856 |
| 2026-05-06 | 1903.00 | 1985.00 | 1889.00 | 1889.00 | +0.27% | 951,306 |
| 2026-05-05 | 1887.00 | 1895.00 | 1850.00 | 1884.00 | +0.27% | 1,073,979 |
| 2026-05-01 | 1817.00 | 1879.00 | 1817.00 | 1879.00 | +3.53% | 763,534 |
| 2026-04-30 | 1782.00 | 1817.00 | 1767.15 | 1815.00 | +1.11% | 1,825,917 |
| 2026-04-29 | 1802.00 | 1808.00 | 1778.00 | 1795.00 | -0.11% | 1,730,199 |
| 2026-04-28 | 1802.00 | 1825.00 | 1779.00 | 1797.00 | -0.66% | 2,168,202 |
| 2026-04-27 | 1820.00 | 1831.00 | 1809.00 | 1809.00 | -0.44% | 1,580,991 |
| 2026-04-24 | 1811.00 | 1829.00 | 1789.00 | 1817.00 | -0.82% | 912,287 |
| 2026-04-23 | 1844.00 | 1854.00 | 1821.00 | 1832.00 | -1.24% | 964,362 |
| 2026-04-22 | 1849.00 | 1859.92 | 1834.00 | 1855.00 | +0.27% | 1,681,424 |
| 2026-04-21 | 1853.00 | 1883.00 | 1848.00 | 1850.00 | +0.22% | 993,458 |
| 2026-04-20 | 1847.00 | 1864.27 | 1838.00 | 1846.00 | -1.34% | 7,477,326 |
| 2026-04-17 | 1789.00 | 1896.00 | 1789.00 | 1871.00 | +4.47% | 1,990,949 |
| 2026-04-16 | 1786.00 | 1818.00 | 1779.00 | 1791.00 | +0.56% | 907,637 |
| 2026-04-15 | 1727.00 | 1781.00 | 1500.00 | 1781.00 | +3.31% | 2,851,387 |
| 2026-04-14 | 1722.00 | 1740.00 | 1690.00 | 1724.00 | +1.29% | 934,613 |
| 2026-04-13 | 1657.00 | 1708.00 | 1649.00 | 1702.00 | +1.73% | 1,176,558 |
| 2026-04-10 | 1640.00 | 1679.00 | 1637.00 | 1673.00 | +2.07% | 1,745,532 |
| 2026-04-09 | 1638.00 | 1658.00 | 1629.00 | 1639.00 | +0.06% | 840,415 |
| 2026-04-08 | 1717.00 | 1720.00 | 1638.00 | 1638.00 | +2.37% | 1,398,969 |
| 2026-04-07 | 1601.00 | 1620.00 | 1589.00 | 1600.00 | +0.13% | 1,215,581 |
| 2026-04-02 | 1570.00 | 1598.00 | 1551.00 | 1598.00 | +0.38% | 1,447,987 |
| 2026-04-01 | 1558.00 | 1592.00 | 1545.53 | 1592.00 | +4.74% | 810,670 |
| 2026-03-31 | 1512.00 | 1538.00 | 1509.00 | 1520.00 | +0.20% | 734,006 |
| 2026-03-30 | 1478.00 | 1522.00 | 1471.00 | 1517.00 | +1.54% | 1,346,179 |
| 2026-03-27 | 1516.00 | 1521.00 | 1486.00 | 1494.00 | -1.65% | 1,327,303 |
| 2026-03-26 | 1525.00 | 1545.00 | 1509.50 | 1519.00 | -1.62% | 1,915,803 |
| 2026-03-25 | 1513.00 | 1562.00 | 1505.00 | 1544.00 | +3.83% | 846,854 |
| 2026-03-24 | 1500.00 | 1514.00 | 1475.00 | 1487.00 | -0.60% | 1,557,460 |
| 2026-03-23 | 1450.00 | 1516.00 | 1424.88 | 1496.00 | +2.26% | 1,543,166 |
| 2026-03-20 | 1535.00 | 1546.00 | 1463.00 | 1463.00 | -3.50% | 3,511,469 |
| 2026-03-19 | 1541.00 | 1554.00 | 1512.00 | 1516.00 | -3.19% | 941,417 |
| 2026-03-18 | 1571.00 | 1597.00 | 1555.00 | 1566.00 | +0.77% | 868,955 |
| 2026-03-17 | 1543.00 | 1570.00 | 1537.00 | 1554.00 | +0.65% | 1,112,355 |
| 2026-03-16 | 1550.00 | 1566.00 | 1521.00 | 1544.00 | +0.26% | 1,511,921 |
| 2026-03-13 | 1502.00 | 1561.00 | 1497.00 | 1540.00 | +1.25% | 759,203 |
| 2026-03-12 | 1520.00 | 1550.00 | 1506.00 | 1521.00 | -0.39% | 2,538,763 |
| 2026-03-11 | 1580.00 | 1581.00 | 1527.00 | 1527.00 | -4.44% | 2,355,770 |
| 2026-03-10 | 1593.00 | 1603.00 | 1571.00 | 1598.00 | +2.70% | 1,176,545 |
| 2026-03-09 | 1546.00 | 1579.00 | 1524.00 | 1556.00 | -1.83% | 2,099,214 |
| 2026-03-06 | 1642.00 | 1652.00 | 1577.64 | 1585.00 | -2.88% | 1,177,374 |
| 2026-03-05 | 1637.00 | 1665.00 | 1624.00 | 1632.00 | -0.61% | 1,208,806 |
| 2026-03-04 | 1593.00 | 1654.00 | 1580.00 | 1642.00 | +3.40% | 1,527,822 |
| 2026-03-03 | 1626.00 | 1626.00 | 1568.00 | 1588.00 | -3.29% | 1,817,760 |
| 2026-03-02 | 1637.00 | 1675.00 | 1637.00 | 1642.00 | -2.20% | 912,022 |
| 2026-02-27 | 1732.00 | 1732.00 | 1676.00 | 1679.00 | -2.33% | 1,686,476 |
| 2026-02-26 | 1680.00 | 1734.00 | 1676.00 | 1719.00 | +2.26% | 581,433 |
| 2026-02-25 | 1696.00 | 1707.00 | 1674.00 | 1681.00 | +0.24% | 964,650 |
| 2026-02-24 | 1658.00 | 1696.00 | 1644.00 | 1677.00 | +1.51% | 717,355 |
| 2026-02-23 | 1729.00 | 1738.00 | 1648.00 | 1652.00 | -4.95% | 627,349 |
| 2026-02-20 | 1720.00 | 1750.00 | 1714.00 | 1738.00 | +0.58% | 1,980,434 |
| 2026-02-19 | 1767.00 | 1774.00 | 1717.00 | 1728.00 | -1.43% | 684,746 |
| 2026-02-18 | 1739.00 | 1757.00 | 1710.00 | 1753.00 | +1.92% | 851,162 |
| 2026-02-17 | 1708.00 | 1720.00 | 1690.00 | 1720.00 | +1.24% | 873,393 |
| 2026-02-16 | 1716.00 | 1740.00 | 1698.00 | 1699.00 | -0.29% | 713,396 |
| 2026-02-13 | 1695.00 | 1715.00 | 1685.00 | 1704.00 | +0.18% | 2,299,845 |
| 2026-02-12 | 1694.00 | 1738.82 | 1683.00 | 1701.00 | +1.31% | 1,334,824 |
| 2026-02-11 | 1703.00 | 1706.00 | 1661.00 | 1679.00 | -1.12% | 750,916 |
| 2026-02-10 | 1719.00 | 1725.00 | 1695.00 | 1698.00 | -1.28% | 3,043,788 |
| 2026-02-09 | 1714.00 | 1733.00 | 1705.00 | 1720.00 | +1.18% | 4,241,729 |
| 2026-02-06 | 1663.00 | 1709.00 | 1655.00 | 1700.00 | +1.49% | 1,286,592 |
| 2026-02-05 | 1700.00 | 1723.00 | 1660.00 | 1675.00 | -1.24% | 1,813,891 |
| 2026-02-04 | 1651.00 | 1696.00 | 1607.00 | 1696.00 | +2.42% | 2,550,582 |
| 2026-02-03 | 1811.00 | 1814.00 | 1654.00 | 1656.00 | -8.20% | 2,178,031 |
| 2026-02-02 | 1811.00 | 1815.00 | 1787.00 | 1804.00 | -0.61% | 2,666,441 |
| 2026-01-30 | 1823.00 | 1833.00 | 1804.00 | 1815.00 | -0.27% | 1,151,666 |
| 2026-01-29 | 1877.00 | 1879.00 | 1820.00 | 1820.00 | -2.26% | 1,792,831 |
| 2026-01-28 | 1873.00 | 1885.50 | 1857.00 | 1862.00 | -0.59% | 2,100,990 |
| 2026-01-27 | 1898.00 | 1906.00 | 1873.00 | 1873.00 | -0.74% | 469,986 |
| 2026-01-26 | 1903.00 | 1923.00 | 1873.87 | 1887.00 | -1.51% | 775,985 |
| 2026-01-23 | 1936.00 | 1942.00 | 1901.00 | 1916.00 | -1.24% | 516,920 |
| 2026-01-22 | 2000.00 | 2008.00 | 1940.00 | 1940.00 | -2.61% | 688,310 |
| 2026-01-21 | 2016.00 | 2072.00 | 1908.00 | 1992.00 | -1.39% | 1,336,344 |
| 2026-01-20 | 1991.00 | 2036.00 | 1977.00 | 2020.00 | -0.10% | 2,788,559 |
| 2026-01-19 | 2032.00 | 2044.00 | 2002.00 | 2022.00 | -1.37% | 343,747 |
| 2026-01-16 | 2034.00 | 2058.00 | 2028.00 | 2050.00 | +0.99% | 3,021,831 |
| 2026-01-15 | 2006.00 | 2046.00 | 1987.00 | 2030.00 | +2.89% | 2,080,888 |
| 2026-01-14 | 2034.00 | 2044.00 | 1969.00 | 1973.00 | -2.62% | 483,444 |
| 2026-01-13 | 2088.00 | 2088.00 | 2022.00 | 2026.00 | -2.41% | 451,042 |
| 2026-01-12 | 2094.00 | 2094.00 | 2056.00 | 2076.00 | -0.76% | 552,332 |
| 2026-01-09 | 2058.00 | 2100.00 | 2058.00 | 2092.00 | +1.16% | 249,417 |
| 2026-01-08 | 2092.00 | 2092.00 | 2034.00 | 2068.00 | -1.52% | 341,059 |
| 2026-01-07 | 2128.00 | 2148.00 | 2084.00 | 2100.00 | -0.94% | 644,658 |
| 2026-01-06 | 2084.00 | 2120.00 | 2079.28 | 2120.00 | +0.95% | 1,628,241 |
| 2026-01-05 | 2084.00 | 2110.00 | 2036.00 | 2100.00 | +2.14% | 452,752 |
| 2026-01-02 | 2032.00 | 2080.00 | 2032.00 | 2056.00 | +0.10% | 754,197 |
| 2025-12-31 | 2064.00 | 2074.00 | 2040.00 | 2054.00 | -0.87% | 327,323 |
| 2025-12-30 | 2032.00 | 2072.00 | 2032.00 | 2072.00 | +0.97% | 412,897 |
| 2025-12-29 | 2050.00 | 2052.00 | 2024.00 | 2052.00 | +0.49% | 470,460 |
| 2025-12-24 | 2030.00 | 2048.00 | 2030.00 | 2042.00 | -0.20% | 113,649 |
| 2025-12-23 | 2060.00 | 2060.00 | 2034.00 | 2046.00 | -0.10% | 377,679 |
| 2025-12-22 | 2044.00 | 2056.48 | 2028.00 | 2048.00 | +0.10% | 1,631,175 |
| 2025-12-19 | 2038.00 | 2060.00 | 2028.00 | 2046.00 | +0.10% | 817,507 |
| 2025-12-18 | 2016.00 | 2052.00 | 2014.00 | 2044.00 | +0.99% | 572,772 |
| 2025-12-17 | 2070.00 | 2073.36 | 2020.00 | 2024.00 | -1.56% | 569,996 |
| 2025-12-16 | 2044.00 | 2056.10 | 2034.00 | 2056.00 | +0.10% | 704,340 |
| 2025-12-15 | 2040.00 | 2078.00 | 2028.00 | 2054.00 | +1.28% | 4,030,752 |
| 2025-12-12 | 2044.00 | 2056.00 | 2026.00 | 2028.00 | +0.00% | 516,943 |
| 2025-12-11 | 2050.00 | 2055.00 | 2026.00 | 2028.00 | -0.49% | 359,119 |
| 2025-12-10 | 2058.00 | 2076.00 | 2032.00 | 2038.00 | -1.55% | 781,694 |
| 2025-12-09 | 2070.00 | 2088.00 | 2061.30 | 2070.00 | -0.10% | 396,513 |
| 2025-12-08 | 2084.00 | 2084.00 | 2054.00 | 2072.00 | -0.58% | 491,636 |
| 2025-12-05 | 2052.00 | 2098.00 | 2047.79 | 2084.00 | +1.56% | 469,466 |
| 2025-12-04 | 1997.00 | 2052.00 | 1958.00 | 2052.00 | +2.40% | 1,411,340 |
| 2025-12-03 | 2050.00 | 2058.00 | 1991.00 | 2004.00 | -2.05% | 501,497 |
| 2025-12-02 | 2052.00 | 2067.58 | 2044.00 | 2046.00 | -0.49% | 1,418,385 |
| 2025-12-01 | 2068.00 | 2068.80 | 2041.43 | 2056.00 | -0.96% | 687,357 |
| 2025-11-28 | 2082.00 | 2092.00 | 2076.00 | 2076.00 | +0.00% | 367,544 |
| 2025-11-27 | 2082.00 | 2092.00 | 2064.00 | 2076.00 | +0.68% | 335,168 |
| 2025-11-26 | 2058.00 | 2078.00 | 2044.00 | 2062.00 | +0.39% | 693,711 |
| 2025-11-25 | 2032.00 | 2056.00 | 2016.00 | 2054.00 | +0.88% | 577,868 |
| 2025-11-24 | 2026.00 | 2052.00 | 2024.00 | 2036.00 | +1.39% | 931,439 |
| 2025-11-21 | 2008.00 | 2030.00 | 1999.00 | 2008.00 | -1.47% | 879,078 |
| 2025-11-20 | 2086.00 | 2102.00 | 2038.00 | 2038.00 | -0.78% | 1,142,873 |
| 2025-11-19 | 2050.00 | 2070.00 | 1984.00 | 2054.00 | +4.11% | 2,722,617 |
| 2025-11-18 | 2098.00 | 2100.00 | 1965.00 | 1973.00 | +4.45% | 2,280,477 |
| 2025-11-17 | 1918.00 | 1932.00 | 1889.00 | 1889.00 | -1.41% | 2,426,848 |
| 2025-11-14 | 1913.00 | 1928.00 | 1882.00 | 1916.00 | -1.19% | 929,696 |
| 2025-11-13 | 1985.00 | 1991.00 | 1935.00 | 1939.00 | -2.12% | 406,320 |
| 2025-11-12 | 1984.00 | 1992.00 | 1963.00 | 1981.00 | -0.05% | 1,270,673 |
| 2025-11-11 | 1975.00 | 1985.00 | 1954.00 | 1982.00 | +1.28% | 526,647 |
| 2025-11-10 | 1978.00 | 1985.00 | 1957.00 | 1957.00 | +1.24% | 326,896 |
| 2025-11-07 | 1958.00 | 1968.00 | 1927.00 | 1933.00 | -0.77% | 464,949 |
| 2025-11-06 | 1985.00 | 1997.00 | 1948.00 | 1948.00 | -1.96% | 675,439 |
| 2025-11-05 | 1949.00 | 1996.00 | 1945.00 | 1987.00 | +1.38% | 1,024,488 |
| 2025-11-04 | 1918.00 | 1960.00 | 1893.00 | 1960.00 | +1.08% | 670,617 |
| 2025-11-03 | 1938.00 | 1956.00 | 1921.00 | 1939.00 | +0.41% | 422,387 |
| 2025-10-31 | 1941.00 | 1948.00 | 1925.00 | 1931.00 | -0.57% | 900,233 |
| 2025-10-30 | 1956.00 | 1960.00 | 1940.00 | 1942.00 | -0.87% | 780,298 |
| 2025-10-29 | 1978.00 | 1991.00 | 1959.00 | 1959.00 | -0.56% | 821,036 |
| 2025-10-28 | 1987.00 | 1994.00 | 1959.00 | 1970.00 | -0.76% | 397,611 |
| 2025-10-27 | 1990.00 | 1991.00 | 1963.00 | 1985.00 | +0.20% | 549,325 |
| 2025-10-24 | 1974.00 | 1981.00 | 1947.00 | 1981.00 | +1.23% | 454,458 |
| 2025-10-23 | 1959.00 | 1989.00 | 1950.00 | 1957.00 | +0.05% | 708,652 |
| 2025-10-22 | 1962.00 | 1973.00 | 1936.00 | 1956.00 | +0.26% | 838,009 |
| 2025-10-21 | 1940.00 | 1961.00 | 1920.00 | 1951.00 | +0.67% | 1,168,768 |
| 2025-10-20 | 1916.00 | 1938.00 | 1899.00 | 1938.00 | +0.47% | 3,866,482 |
| 2025-10-17 | 1964.00 | 1970.00 | 1882.00 | 1929.00 | -5.53% | 1,724,701 |
| 2025-10-16 | 2058.00 | 2062.00 | 2022.00 | 2042.00 | -0.68% | 680,764 |
| 2025-10-15 | 2092.00 | 2100.00 | 2035.65 | 2056.00 | -2.10% | 1,672,729 |
| 2025-10-14 | 2118.00 | 2118.00 | 2074.00 | 2100.00 | -1.04% | 649,151 |
| 2025-10-13 | 2120.00 | 2144.00 | 2112.00 | 2122.00 | +0.00% | 1,903,591 |
| 2025-10-10 | 2194.00 | 2194.00 | 2122.00 | 2122.00 | -2.84% | 2,445,869 |
| 2025-10-09 | 2204.00 | 2214.00 | 2178.00 | 2184.00 | +0.37% | 1,143,044 |
| 2025-10-08 | 2268.00 | 2276.00 | 2156.00 | 2176.00 | -4.23% | 1,888,855 |
| 2025-10-07 | 2290.00 | 2298.00 | 2268.00 | 2272.00 | -0.96% | 1,594,360 |
| 2025-10-06 | 2302.00 | 2310.00 | 2268.00 | 2294.00 | -0.26% | 426,157 |
| 2025-10-03 | 2288.00 | 2304.00 | 2276.00 | 2300.00 | +1.41% | 442,345 |
| 2025-10-02 | 2258.00 | 2312.00 | 2234.00 | 2268.00 | +2.44% | 598,117 |
| 2025-10-01 | 2212.00 | 2232.00 | 2190.00 | 2214.00 | -0.54% | 702,791 |
| 2025-09-30 | 2242.00 | 2254.00 | 2222.00 | 2226.00 | -0.45% | 919,877 |
| 2025-09-29 | 2236.00 | 2250.91 | 2214.00 | 2236.00 | +0.99% | 682,399 |
| 2025-09-26 | 2212.00 | 2224.00 | 2197.00 | 2214.00 | +0.09% | 343,708 |
| 2025-09-25 | 2244.00 | 2244.00 | 2182.00 | 2212.00 | -1.51% | 396,217 |
| 2025-09-24 | 2276.00 | 2278.00 | 2228.00 | 2246.00 | -0.97% | 556,064 |
| 2025-09-23 | 2292.00 | 2300.00 | 2268.00 | 2268.00 | -0.61% | 802,075 |
| 2025-09-22 | 2294.00 | 2300.00 | 2264.00 | 2282.00 | -0.61% | 292,030 |
| 2025-09-19 | 2340.00 | 2340.00 | 2288.00 | 2296.00 | -1.54% | 1,575,933 |
| 2025-09-18 | 2266.00 | 2332.00 | 2262.00 | 2332.00 | +3.09% | 586,884 |
| 2025-09-17 | 2248.00 | 2276.00 | 2240.00 | 2262.00 | +1.07% | 491,705 |
| 2025-09-16 | 2300.00 | 2318.00 | 2223.44 | 2238.00 | -2.36% | 1,892,908 |
| 2025-09-15 | 2262.00 | 2316.00 | 2260.00 | 2292.00 | +1.87% | 2,657,855 |
| 2025-09-12 | 2266.00 | 2274.00 | 2238.00 | 2250.00 | -0.53% | 487,458 |
| 2025-09-11 | 2210.00 | 2266.00 | 2198.00 | 2262.00 | +2.72% | 1,242,006 |
| 2025-09-10 | 2194.00 | 2223.33 | 2188.00 | 2202.00 | +0.55% | 695,315 |
| 2025-09-09 | 2198.00 | 2205.85 | 2176.00 | 2190.00 | -0.09% | 617,583 |
| 2025-09-08 | 2156.00 | 2192.00 | 2154.00 | 2192.00 | +1.95% | 516,950 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+11.59%）。最も弱い月：10月（-12.78%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Intermediate Capital Group PLC（ICG.L）の直近終値は？
2026-09-02 時点で 1916.00。Closelookデータレイクの日次価格記録より。
ICG.L の52週高値・安値は？
直近52週間で高値 2340.00、安値 1424.88（2026-09-02 時点）。
Intermediate Capital Group PLC が歴史的に最も強い月と弱い月は？
歴史的に、ICG.L の最も強い月は 7月（平均 +11.59%）、最も弱い月は 10月（平均 -12.78%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー422本から計算。