IGM Financial Inc.

IGM
🏛️ アメリカ →
36.27
最終更新: 2025-09-30
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
2025-09-30 36.28 36.28 36.27 36.27 0.0M
2025-09-29 36.28 36.30 36.28 36.30 0.0M
2025-09-26 36.09 36.09 36.09 36.09 0.0M
2025-09-25 37.07 37.07 36.41 36.41 0.0M
2025-09-24 37.15 37.15 37.03 37.03 0.0M
2025-09-22 37.02 37.02 37.02 37.02 0.0M
2025-09-18 37.12 37.12 37.11 37.11 0.0M
2025-09-17 36.76 36.76 36.76 36.76 0.0M
2025-09-15 36.89 36.89 36.89 36.89 0.0M
2025-09-12 37.04 37.04 37.04 37.04 0.0M
2025-09-11 36.15 36.39 36.09 36.39 0.0M
2025-09-10 36.01 36.01 36.01 36.01 0.0M
2025-09-04 35.99 36.13 35.99 36.13 0.0M
2025-09-03 35.30 35.30 35.30 35.30 0.0M
2025-09-02 35.15 35.56 35.15 35.56 0.0M
2025-08-29 35.99 35.99 35.82 35.82 0.0M
2025-08-28 35.60 35.99 35.60 35.99 0.0M
2025-08-27 34.76 34.76 34.76 34.76 0.0M
2025-08-26 35.28 35.57 34.86 35.49 0.0M
2025-08-25 35.46 35.46 35.46 35.46 0.0M
2025-08-22 35.02 35.24 35.02 35.24 0.0M
2025-08-21 35.12 35.12 35.12 35.12 0.0M
2025-08-18 35.18 35.18 35.18 35.18 0.0M
2025-08-14 34.91 35.07 34.91 35.07 0.0M
2025-08-13 34.66 34.76 34.66 34.76 0.0M
2025-08-12 34.90 35.08 34.90 34.94 0.0M
2025-08-08 34.37 34.37 34.37 34.37 0.0M
2025-08-07 34.15 34.95 34.15 34.33 0.0M
2025-08-06 33.59 33.59 33.59 33.59 0.0M
2025-08-05 33.85 34.00 33.85 34.00 0.0M
2025-08-04 32.90 32.90 32.90 32.90 0.0M
2025-08-01 32.74 32.88 32.74 32.88 0.0M
2025-07-31 33.40 33.40 33.08 33.08 0.0M
2025-07-25 34.06 34.06 34.00 34.00 0.0M
2025-07-24 33.92 33.92 33.92 33.92 0.0M
2025-07-23 32.93 33.48 32.93 33.48 0.0M
2025-07-18 32.00 32.00 32.00 32.00 0.0M
2025-07-17 31.65 31.68 31.65 31.68 0.0M
2025-07-16 31.16 31.16 31.16 31.16 0.0M
2025-07-15 31.31 31.31 31.31 31.31 0.0M
2025-07-14 31.16 31.16 31.16 31.16 0.0M
2025-07-07 31.29 31.29 31.29 31.29 0.0M
2025-07-03 31.95 31.95 31.95 31.95 0.0M
2025-07-02 31.44 31.51 31.44 31.51 0.0M
2025-06-27 32.00 32.00 32.00 32.00 0.0M
2025-06-26 31.86 32.00 31.86 32.00 0.0M
2025-06-25 31.40 31.40 31.40 31.40 0.0M
2025-06-23 31.52 31.56 31.52 31.56 0.0M
2025-06-20 31.71 31.71 31.34 31.42 0.0M
2025-06-18 31.71 31.71 31.51 31.51 0.0M
2025-06-17 31.89 31.89 31.89 31.89 0.0M
2025-06-12 31.87 31.87 31.87 31.87 0.0M
2025-06-11 32.05 32.05 31.75 31.75 0.0M
2025-06-09 32.21 32.22 32.21 32.22 0.0M
2025-06-06 32.26 32.29 32.26 32.29 0.0M
2025-06-05 32.40 32.40 32.22 32.22 0.0M
2025-06-04 32.47 32.59 32.37 32.53 0.0M
2025-06-02 32.23 32.53 32.23 32.51 0.0M
2025-05-30 32.35 32.35 31.94 31.94 0.0M
2025-05-29 32.47 32.47 32.47 32.47 0.0M
2025-05-28 30.86 32.51 30.86 32.41 0.0M
2025-05-27 32.41 32.59 32.41 32.58 0.0M
2025-05-22 32.06 32.06 31.95 31.95 0.0M
2025-05-21 31.97 31.97 31.97 31.97 0.0M
2025-05-20 31.10 32.20 31.10 31.86 0.0M
2025-05-19 30.26 30.26 28.83 28.83 0.0M
2025-05-16 31.76 31.76 31.53 31.53 0.0M
2025-05-14 31.16 31.24 31.16 31.23 0.0M
2025-05-12 31.31 31.31 31.31 31.31 0.0M
2025-05-09 31.42 31.54 31.42 31.54 0.0M
2025-05-08 31.60 31.60 31.60 31.60 0.0M
2025-05-07 31.63 31.63 31.57 31.57 0.0M
2025-05-05 31.65 31.65 31.65 31.65 0.0M
2025-05-02 31.85 31.85 31.85 31.85 0.0M
2025-05-01 31.70 31.70 31.70 31.70 0.0M
2025-04-30 30.99 31.74 30.99 31.74 0.0M
2025-04-29 31.14 31.32 31.14 31.30 0.0M
2025-04-28 31.04 31.04 31.04 31.04 0.0M
2025-04-25 30.78 30.78 30.78 30.78 0.0M
2025-04-23 31.10 31.20 31.10 31.20 0.0M
2025-04-22 30.38 30.38 30.38 30.38 0.0M
2025-04-17 30.53 30.53 30.53 30.53 0.0M
2025-04-15 30.39 30.39 30.39 30.39 0.0M
2025-04-14 29.48 29.82 29.48 29.79 0.0M
2025-04-11 29.63 29.63 29.63 29.63 0.0M
2025-04-10 29.47 29.47 29.47 29.47 0.0M
2025-04-09 27.86 30.12 25.75 30.12 0.0M
2025-04-08 29.11 29.11 27.92 27.92 0.0M
2025-04-07 28.13 28.13 28.12 28.12 0.0M
2025-04-04 29.22 29.22 29.04 29.04 0.0M
2025-04-03 31.21 31.25 30.98 30.98 0.0M
2025-04-02 30.90 30.95 30.79 30.95 0.0M
2025-03-31 30.47 30.77 30.47 30.77 0.0M
2025-03-28 31.14 31.14 31.13 31.13 0.0M
2025-03-27 31.58 31.58 31.58 31.58 0.0M
2025-03-26 31.48 31.48 31.48 31.48 0.0M
2025-03-25 31.90 32.03 31.90 32.03 0.0M
2025-03-20 31.02 31.08 31.02 31.08 0.0M
2025-03-19 30.60 31.25 30.60 31.25 0.0M
2025-03-17 31.03 31.15 31.03 31.15 0.0M
2025-03-14 30.72 30.72 30.72 30.72 0.0M
2025-03-13 30.49 30.49 30.27 30.31 0.0M
2025-03-12 30.31 30.31 30.31 30.31 0.0M
2025-03-11 30.14 30.14 29.75 29.75 0.0M
2025-03-10 30.56 30.56 30.07 30.32 0.0M
2025-03-07 31.21 31.21 31.18 31.19 0.0M
2025-03-06 30.97 31.01 30.97 31.01 0.0M
2025-03-05 30.97 30.97 30.75 30.76 0.0M
2025-03-04 30.64 30.94 30.64 30.94 0.0M
2025-03-03 31.65 31.70 31.49 31.49 0.0M
2025-02-28 31.39 31.39 31.39 31.39 0.0M
2025-02-27 31.19 31.20 31.19 31.20 0.0M
2025-02-26 31.38 31.38 31.28 31.28 0.0M
2025-02-20 32.39 32.52 32.39 32.52 0.0M
2025-02-19 31.72 32.04 31.72 32.04 0.0M
2025-02-18 31.95 31.95 31.95 31.95 0.0M
2025-02-14 31.53 31.53 31.53 31.53 0.0M
2025-02-12 30.84 30.84 30.84 30.84 0.0M
2025-02-11 30.92 30.97 30.92 30.97 0.0M
2025-02-07 31.08 31.08 31.08 31.08 0.0M
2025-02-06 31.22 31.23 31.22 31.23 0.0M
2025-02-05 31.14 31.37 31.07 31.25 0.0M
2025-02-04 31.41 31.41 31.26 31.26 0.0M
2025-02-03 28.98 30.60 28.98 30.59 0.0M
2025-01-31 32.09 32.24 31.93 31.93 0.0M
2025-01-30 32.38 32.38 32.38 32.38 0.0M
2025-01-29 32.19 32.28 32.18 32.28 0.0M
2025-01-28 31.84 31.84 31.84 31.84 0.0M
2025-01-27 32.15 32.15 31.69 31.69 0.0M
2025-01-23 31.80 31.80 31.75 31.75 0.0M
2025-01-22 31.21 31.21 31.21 31.21 0.0M
2025-01-17 31.36 31.36 31.32 31.32 0.0M
2025-01-16 31.10 31.10 31.10 31.10 0.0M
2025-01-13 30.19 30.19 30.19 30.19 0.0M
2025-01-10 30.65 30.65 30.65 30.65 0.0M
2025-01-08 31.32 31.32 31.32 31.32 0.0M
2025-01-07 31.46 31.46 30.93 30.93 0.0M
2025-01-06 31.90 31.90 31.90 31.90 0.0M
2025-01-02 31.85 31.85 31.85 31.85 0.0M