インサイト (INCY)

INCY
🏛️ アメリカ →
83.89
最終更新: 2025-09-29
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 62.44 63.07 62.41 62.79 1.0M
2023-12-28 62.90 63.57 62.59 62.73 1.1M
2023-12-27 62.44 62.79 62.13 62.68 1.2M
2023-12-26 63.10 63.23 62.21 62.55 1.3M
2023-12-22 61.92 63.41 61.81 62.85 1.0M
2023-12-21 61.15 61.82 60.91 61.69 2.1M
2023-12-20 62.00 62.19 60.62 60.76 1.9M
2023-12-19 60.97 62.26 60.64 61.90 1.8M
2023-12-18 62.28 62.32 60.35 60.62 2.3M
2023-12-15 63.82 64.30 61.48 62.30 6.2M
2023-12-14 64.50 64.99 63.66 63.84 3.0M
2023-12-13 62.45 64.84 62.24 64.19 4.1M
2023-12-12 57.36 62.45 57.12 61.86 6.2M
2023-12-11 54.82 57.10 54.74 57.04 2.4M
2023-12-08 55.17 55.17 54.30 54.70 1.5M
2023-12-07 55.66 55.66 54.70 55.18 1.3M
2023-12-06 54.71 55.64 54.25 55.42 1.4M
2023-12-05 54.69 55.42 54.52 54.82 1.4M
2023-12-04 55.28 55.94 54.68 54.96 1.9M
2023-12-01 54.42 54.61 53.62 54.02 1.9M
2023-11-30 53.93 54.53 53.63 54.34 4.0M
2023-11-29 52.92 53.66 52.80 53.39 1.5M
2023-11-28 52.92 52.92 52.20 52.70 1.8M
2023-11-27 53.64 53.68 52.41 52.87 1.2M
2023-11-24 53.58 53.78 53.21 53.74 0.4M
2023-11-22 53.53 54.10 53.24 53.40 1.1M
2023-11-21 53.20 54.00 52.82 53.23 1.5M
2023-11-20 54.49 55.18 54.21 54.71 1.5M
2023-11-17 54.46 54.49 53.78 54.27 3.0M
2023-11-16 55.13 55.17 53.55 53.99 1.7M
2023-11-15 54.44 55.50 54.31 54.98 2.0M
2023-11-14 53.60 54.81 53.38 54.57 1.9M
2023-11-13 52.09 53.41 52.09 53.12 1.6M
2023-11-10 52.73 52.73 51.47 52.44 1.6M
2023-11-09 54.25 54.37 52.32 52.52 1.6M
2023-11-08 54.85 54.85 53.48 54.06 1.9M
2023-11-07 54.36 54.92 54.05 54.72 1.4M
2023-11-06 55.20 55.36 54.35 54.57 1.4M
2023-11-03 54.25 55.00 54.02 54.85 2.0M
2023-11-02 54.22 54.76 53.51 53.97 1.3M
2023-11-01 54.00 54.59 52.89 54.37 2.2M
2023-10-31 51.96 54.08 50.27 53.93 3.7M
2023-10-30 52.60 52.99 51.37 52.16 3.3M
2023-10-27 54.24 54.54 52.36 52.54 1.5M
2023-10-26 54.14 54.39 53.59 54.27 1.8M
2023-10-25 54.48 54.70 53.47 54.25 1.4M
2023-10-24 55.38 55.90 54.61 54.95 1.7M
2023-10-23 55.16 55.40 54.53 55.10 1.4M
2023-10-20 55.64 56.13 54.98 55.13 2.1M
2023-10-19 56.37 56.64 55.49 55.64 1.7M
2023-10-18 57.06 57.69 56.67 56.82 1.4M
2023-10-17 57.51 57.92 56.90 57.19 1.2M
2023-10-16 57.97 58.06 57.30 57.63 1.2M
2023-10-13 56.42 57.63 56.42 57.61 1.2M
2023-10-12 56.93 56.93 56.08 56.57 1.3M
2023-10-11 57.50 57.80 56.73 56.96 1.4M
2023-10-10 56.95 57.74 56.78 57.24 1.5M
2023-10-09 56.89 57.01 55.65 56.68 2.2M
2023-10-06 58.72 58.76 57.31 57.33 1.5M
2023-10-05 58.13 58.87 58.05 58.81 1.5M
2023-10-04 58.81 58.81 57.57 58.16 1.5M
2023-10-03 57.75 58.69 57.62 58.56 1.8M
2023-10-02 57.61 58.09 56.82 58.06 2.0M
2023-09-29 58.86 58.86 57.66 57.77 1.4M
2023-09-28 59.13 59.33 58.45 58.61 0.8M
2023-09-27 59.46 59.85 58.74 59.11 1.1M
2023-09-26 58.56 59.62 58.52 59.28 1.5M
2023-09-25 58.05 58.83 57.90 58.75 1.9M
2023-09-22 58.77 59.34 57.91 58.10 2.3M
2023-09-21 60.24 60.39 58.76 58.81 2.0M
2023-09-20 60.75 61.00 60.30 60.37 1.4M
2023-09-19 59.53 60.83 59.52 60.60 2.6M
2023-09-18 59.83 60.05 58.54 59.51 4.7M
2023-09-15 63.43 63.91 62.50 62.55 2.1M
2023-09-14 63.16 63.85 62.91 63.48 1.8M
2023-09-13 64.23 64.57 62.99 63.10 1.7M
2023-09-12 64.50 64.69 63.65 64.23 1.5M
2023-09-11 64.03 64.84 63.73 64.41 1.8M
2023-09-08 63.81 64.34 63.59 63.98 1.4M
2023-09-07 63.26 63.56 62.78 63.45 2.5M
2023-09-06 63.23 63.51 62.52 63.19 1.9M
2023-09-05 64.83 65.16 63.23 63.28 1.9M
2023-09-01 65.03 65.43 64.56 64.69 1.4M
2023-08-31 65.19 65.38 64.40 64.53 1.4M
2023-08-30 64.63 65.44 64.60 65.25 1.6M
2023-08-29 64.82 65.61 64.41 64.59 1.4M
2023-08-28 64.00 65.13 63.84 64.83 1.1M
2023-08-25 64.25 64.56 63.57 63.86 1.1M
2023-08-24 64.53 65.38 64.19 64.23 1.1M
2023-08-23 65.04 65.28 64.38 64.65 1.1M
2023-08-22 64.83 65.55 64.46 64.79 1.2M
2023-08-21 64.04 65.02 63.67 64.88 1.5M
2023-08-18 63.78 64.56 63.58 64.04 0.8M
2023-08-17 64.79 65.02 64.13 64.21 1.9M
2023-08-16 65.19 65.63 64.63 64.73 1.0M
2023-08-15 64.91 65.70 64.77 65.41 0.8M
2023-08-14 65.71 66.15 65.10 65.24 2.3M
2023-08-11 65.73 66.24 65.45 65.93 1.1M
2023-08-10 65.66 66.44 65.27 65.51 1.7M
2023-08-09 64.58 65.93 64.54 65.42 1.4M
2023-08-08 65.27 65.54 64.26 64.53 1.2M
2023-08-07 63.79 65.20 63.57 64.91 1.6M
2023-08-04 64.46 65.10 63.58 63.63 1.3M
2023-08-03 65.72 65.83 64.97 64.98 1.3M
2023-08-02 63.79 65.98 63.79 65.68 2.0M
2023-08-01 65.47 65.76 62.20 63.69 2.6M
2023-07-31 63.07 63.95 62.90 63.72 2.1M
2023-07-28 63.15 63.25 62.50 63.09 1.3M
2023-07-27 62.77 63.35 62.52 62.68 1.3M
2023-07-26 63.80 63.80 62.53 62.80 1.5M
2023-07-25 63.94 64.38 63.62 63.79 1.3M
2023-07-24 64.26 64.50 63.32 63.46 1.0M
2023-07-21 64.17 64.39 63.49 64.15 1.7M
2023-07-20 63.30 64.04 63.11 64.01 1.6M
2023-07-19 62.26 62.94 62.03 62.90 1.5M
2023-07-18 61.03 62.77 61.03 61.68 1.6M
2023-07-17 61.71 61.74 61.05 61.08 1.1M
2023-07-14 61.75 62.05 60.86 61.76 1.2M
2023-07-13 62.63 62.69 61.91 61.94 1.1M
2023-07-12 63.65 63.65 62.50 62.65 1.7M
2023-07-11 62.16 62.88 61.93 62.84 1.2M
2023-07-10 61.92 62.71 61.79 61.89 1.2M
2023-07-07 62.77 62.87 61.67 62.07 1.1M
2023-07-06 62.68 63.05 62.23 62.86 1.4M
2023-07-05 62.25 63.04 61.73 62.99 1.6M
2023-07-03 62.15 62.52 61.82 62.08 0.5M
2023-06-30 62.11 62.48 61.86 62.25 1.4M
2023-06-29 60.84 62.04 60.56 61.85 1.8M
2023-06-28 61.98 61.98 60.57 60.95 1.9M
2023-06-27 63.09 63.41 61.17 61.68 1.7M
2023-06-26 62.49 63.06 61.26 62.94 2.1M
2023-06-23 61.89 62.98 61.58 62.45 4.5M
2023-06-22 61.89 62.12 61.64 61.91 2.7M
2023-06-21 61.79 62.25 61.46 61.89 2.8M
2023-06-20 63.42 63.53 61.69 61.75 2.9M
2023-06-16 62.81 64.02 62.48 63.23 8.4M
2023-06-15 61.37 62.65 61.21 62.58 3.2M
2023-06-14 62.14 62.30 61.28 61.44 1.6M
2023-06-13 61.80 62.69 61.58 61.95 4.6M
2023-06-12 61.16 62.12 61.00 62.10 3.6M
2023-06-09 61.34 61.76 60.61 61.04 1.5M
2023-06-08 61.50 61.75 60.95 61.51 1.3M
2023-06-07 61.58 61.90 61.01 61.39 1.6M
2023-06-06 62.65 62.74 61.41 61.71 1.9M
2023-06-05 62.36 62.91 62.18 62.37 1.4M
2023-06-02 61.50 62.60 61.42 62.54 1.8M
2023-06-01 61.59 61.90 60.71 61.51 1.8M
2023-05-31 61.92 62.44 61.41 61.55 4.6M
2023-05-30 62.19 62.71 61.25 61.87 1.3M
2023-05-26 62.87 63.00 62.32 62.58 1.3M
2023-05-25 63.66 63.73 62.48 62.87 1.7M
2023-05-24 64.80 65.13 64.27 64.28 1.4M
2023-05-23 64.36 65.96 64.36 65.08 1.8M
2023-05-22 63.94 64.68 63.43 64.39 1.3M
2023-05-19 63.80 64.34 63.33 63.57 1.9M
2023-05-18 64.57 64.75 63.06 63.63 1.4M
2023-05-17 64.65 64.80 63.58 64.55 1.2M
2023-05-16 65.72 65.81 64.68 64.70 1.2M
2023-05-15 65.50 66.24 65.30 66.20 1.4M
2023-05-12 64.20 65.41 64.16 65.28 1.3M
2023-05-11 64.11 64.19 63.48 64.17 1.5M
2023-05-10 64.96 65.01 63.84 63.92 1.9M
2023-05-09 65.39 65.71 64.62 64.77 1.6M
2023-05-08 66.58 66.69 65.49 65.79 1.2M
2023-05-05 66.75 67.72 65.64 66.56 1.6M
2023-05-04 67.39 67.50 66.04 66.19 2.4M
2023-05-03 69.67 69.83 67.92 68.04 2.5M
2023-05-02 68.08 72.16 68.06 69.96 4.5M
2023-05-01 74.63 75.74 74.47 75.34 1.9M
2023-04-28 73.60 75.03 73.15 74.41 1.3M
2023-04-27 73.69 73.84 72.53 73.65 1.4M
2023-04-26 73.00 73.61 72.24 73.53 1.2M
2023-04-25 75.35 75.52 72.96 73.55 1.6M
2023-04-24 74.56 75.54 74.48 75.25 1.6M
2023-04-21 74.14 75.10 73.70 74.59 6.7M
2023-04-20 73.64 74.28 73.13 73.85 1.4M
2023-04-19 73.67 73.83 72.66 73.81 1.4M
2023-04-18 74.88 74.98 72.60 73.80 1.4M
2023-04-17 75.03 75.08 74.23 75.00 1.5M
2023-04-14 75.12 75.28 73.91 74.50 1.0M
2023-04-13 74.05 75.51 73.99 75.33 1.0M
2023-04-12 74.31 75.07 73.54 73.94 0.9M
2023-04-11 74.23 74.53 73.65 74.17 1.1M
2023-04-10 73.48 74.66 72.99 73.93 1.5M
2023-04-06 74.10 76.04 73.87 75.51 1.6M
2023-04-05 72.88 74.08 72.68 73.78 1.5M
2023-04-04 72.48 72.84 72.18 72.65 1.2M
2023-04-03 72.09 72.83 71.97 72.66 1.2M
2023-03-31 71.17 72.37 70.96 72.27 2.0M
2023-03-30 71.39 71.48 70.84 71.04 0.9M
2023-03-29 70.73 71.22 70.51 71.14 1.0M
2023-03-28 70.81 71.33 70.03 70.31 1.1M
2023-03-27 70.58 71.42 70.35 70.81 1.4M
2023-03-24 70.74 71.74 67.83 70.23 3.5M
2023-03-23 72.42 72.83 71.69 72.26 2.1M
2023-03-22 73.52 73.86 72.22 72.26 1.3M
2023-03-21 74.32 74.57 73.08 73.49 1.1M
2023-03-20 73.53 74.51 72.96 74.22 1.2M
2023-03-17 73.97 74.01 72.81 73.62 2.9M
2023-03-16 72.32 74.04 72.32 73.97 1.3M
2023-03-15 73.56 73.56 72.00 72.47 1.5M
2023-03-14 73.31 74.09 72.98 74.00 1.3M
2023-03-13 72.27 74.54 72.18 73.18 1.4M
2023-03-10 72.75 73.51 71.49 72.01 1.5M
2023-03-09 73.96 74.21 72.46 72.86 1.0M
2023-03-08 74.21 74.32 73.60 73.79 0.9M
2023-03-07 75.89 75.89 74.12 74.38 1.2M
2023-03-06 75.80 76.24 75.11 75.85 1.8M
2023-03-03 77.39 77.74 76.78 77.56 1.3M
2023-03-02 77.58 77.58 76.95 77.31 1.2M
2023-03-01 77.01 78.02 76.85 77.83 1.5M
2023-02-28 76.54 77.27 76.00 76.98 2.0M
2023-02-27 77.18 77.65 76.47 76.61 1.1M
2023-02-24 77.43 77.54 76.70 77.02 1.4M
2023-02-23 78.30 78.62 77.35 77.66 1.0M
2023-02-22 78.68 78.91 78.16 78.51 1.2M
2023-02-21 78.93 79.58 78.17 78.49 1.4M
2023-02-17 78.07 79.32 77.81 79.00 3.1M
2023-02-16 79.48 79.71 78.20 78.24 1.1M
2023-02-15 79.00 79.38 78.27 79.35 1.1M
2023-02-14 80.20 80.22 78.91 79.36 1.2M
2023-02-13 79.22 80.13 79.06 80.08 1.4M
2023-02-10 81.00 81.08 79.09 79.26 2.3M
2023-02-09 80.80 81.49 80.28 81.24 1.7M
2023-02-08 80.96 81.14 79.45 80.50 2.4M
2023-02-07 83.50 83.75 79.08 80.96 4.2M
2023-02-06 83.61 84.84 82.73 84.36 2.2M
2023-02-03 84.69 85.20 83.38 83.61 1.4M
2023-02-02 85.30 85.59 83.54 84.49 1.7M
2023-02-01 84.80 85.85 84.53 85.60 1.1M
2023-01-31 84.06 86.05 84.02 85.14 2.1M
2023-01-30 85.40 85.73 83.50 83.65 1.8M
2023-01-27 85.76 86.08 85.42 85.70 0.9M
2023-01-26 85.00 86.29 84.37 86.01 1.6M
2023-01-25 83.57 84.99 83.44 84.97 1.1M
2023-01-24 83.48 84.00 83.07 83.64 1.3M
2023-01-23 83.36 83.79 82.89 83.48 1.0M
2023-01-20 83.97 84.13 82.81 83.20 2.0M
2023-01-19 82.30 83.93 82.17 83.88 1.5M
2023-01-18 81.09 82.44 80.87 82.27 1.3M
2023-01-17 80.68 81.92 80.68 81.26 1.9M
2023-01-13 80.19 81.69 80.19 80.83 1.1M
2023-01-12 79.67 80.90 78.89 80.45 3.8M
2023-01-11 79.52 80.02 78.28 79.68 1.9M
2023-01-10 78.90 80.52 78.86 79.55 1.7M
2023-01-09 80.89 81.19 78.71 78.82 2.3M
2023-01-06 81.00 81.16 80.21 80.87 2.8M
2023-01-05 78.58 80.83 78.30 80.16 4.4M
2023-01-04 80.13 80.51 78.84 79.08 1.9M
2023-01-03 80.17 80.97 79.15 79.55 1.5M