Imperial Brands

IMB
🏛️ ドイツ →
36.20
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 21.00 21.05 20.95 21.00 0.0M
2023-12-28 21.00 21.00 20.85 20.95 0.0M
2023-12-27 21.15 21.15 20.90 21.10 0.0M
2023-12-22 21.20 21.30 21.10 21.15 0.0M
2023-12-21 21.15 21.20 21.00 21.20 0.0M
2023-12-20 21.15 21.35 21.10 21.35 0.0M
2023-12-19 21.30 21.30 21.15 21.15 0.0M
2023-12-18 21.20 21.40 21.15 21.40 0.0M
2023-12-15 21.05 21.20 21.05 21.20 0.0M
2023-12-14 21.40 21.50 20.90 21.00 0.1M
2023-12-13 21.15 21.30 21.10 21.15 0.0M
2023-12-12 21.50 21.55 20.95 21.10 0.0M
2023-12-11 21.45 21.50 21.25 21.30 0.0M
2023-12-08 21.60 21.70 21.35 21.40 0.0M
2023-12-07 21.70 22.00 21.65 21.85 0.0M
2023-12-06 21.90 21.90 21.40 21.65 0.0M
2023-12-05 22.10 22.15 21.90 21.90 0.0M
2023-12-04 22.00 22.30 21.85 22.10 0.0M
2023-12-01 21.75 22.00 21.55 21.70 0.0M
2023-11-30 21.40 21.75 21.40 21.60 0.1M
2023-11-29 21.55 21.55 21.10 21.10 0.0M
2023-11-28 21.45 21.50 21.30 21.30 0.0M
2023-11-27 21.55 21.60 21.25 21.25 0.0M
2023-11-24 21.05 21.50 21.00 21.35 0.0M
2023-11-23 21.05 21.35 21.05 21.15 0.0M
2023-11-22 21.50 21.70 21.50 21.65 0.0M
2023-11-21 21.40 21.65 21.20 21.55 0.0M
2023-11-20 21.25 21.35 21.15 21.15 0.0M
2023-11-17 21.05 21.30 21.05 21.25 0.0M
2023-11-16 20.90 21.05 20.90 20.90 0.0M
2023-11-15 21.00 21.40 20.85 20.85 0.0M
2023-11-14 20.80 20.95 20.45 20.75 0.0M
2023-11-13 20.30 20.80 20.30 20.80 0.0M
2023-11-10 20.75 20.75 20.20 20.40 0.0M
2023-11-09 20.85 20.85 20.75 20.85 0.0M
2023-11-08 20.90 21.00 20.75 20.95 0.0M
2023-11-07 21.00 21.10 20.90 21.05 0.0M
2023-11-06 20.95 21.10 20.85 20.85 0.0M
2023-11-03 20.80 21.05 20.80 20.90 0.0M
2023-11-02 20.85 20.85 20.60 20.70 0.0M
2023-11-01 20.55 20.80 20.55 20.80 0.0M
2023-10-31 20.50 20.60 20.40 20.55 0.0M
2023-10-30 20.15 20.55 20.05 20.55 0.1M
2023-10-27 20.20 20.35 20.00 20.00 0.0M
2023-10-26 19.90 20.15 19.88 20.05 0.0M
2023-10-25 19.90 20.05 19.78 20.05 0.0M
2023-10-24 19.70 19.92 19.70 19.92 0.0M
2023-10-23 19.70 19.86 19.68 19.72 0.0M
2023-10-20 19.72 19.88 19.60 19.64 0.0M
2023-10-19 19.88 19.90 19.70 19.78 0.0M
2023-10-18 20.10 20.20 19.94 20.10 0.0M
2023-10-17 20.10 20.15 19.90 20.10 0.0M
2023-10-16 19.90 20.00 19.86 19.86 0.0M
2023-10-13 20.05 20.10 19.76 19.78 0.0M
2023-10-12 20.35 20.45 20.15 20.15 0.0M
2023-10-11 20.40 20.50 20.25 20.45 0.0M
2023-10-10 20.05 20.15 19.90 20.15 0.0M
2023-10-09 19.52 19.78 19.40 19.64 0.0M
2023-10-06 19.38 19.48 19.22 19.48 0.0M
2023-10-05 18.62 19.18 18.60 19.18 0.0M
2023-10-04 18.92 18.98 18.12 18.30 0.1M
2023-10-03 19.10 19.12 18.94 19.06 0.0M
2023-10-02 19.52 19.52 19.10 19.20 0.0M
2023-09-29 19.64 19.84 19.50 19.50 0.0M
2023-09-28 19.40 19.82 19.36 19.82 0.0M
2023-09-27 19.32 19.52 19.24 19.34 0.0M
2023-09-26 19.22 19.56 19.18 19.52 0.0M
2023-09-25 20.10 20.20 19.00 19.24 0.1M
2023-09-22 20.35 20.50 20.20 20.35 0.0M
2023-09-21 20.75 20.75 20.50 20.50 0.0M
2023-09-20 20.80 20.80 20.65 20.80 0.0M
2023-09-19 20.85 20.95 20.65 20.95 0.0M
2023-09-18 20.75 20.85 20.60 20.85 0.0M
2023-09-15 21.10 21.15 20.65 20.75 0.0M
2023-09-14 20.80 21.05 20.70 21.05 0.0M
2023-09-13 20.80 20.85 20.65 20.85 0.0M
2023-09-12 21.05 21.10 20.85 20.95 0.0M
2023-09-11 20.90 21.00 20.80 21.00 0.0M
2023-09-08 20.60 20.75 20.45 20.75 0.0M
2023-09-07 20.55 20.75 20.45 20.65 0.0M
2023-09-06 20.85 20.85 20.60 20.80 0.0M
2023-09-05 20.90 21.05 20.80 21.05 0.0M
2023-09-04 21.20 21.20 20.95 21.05 0.0M
2023-09-01 21.15 21.45 21.15 21.20 0.0M
2023-08-31 21.05 21.30 21.05 21.25 0.0M
2023-08-30 20.95 21.15 20.95 21.15 0.0M
2023-08-29 21.05 21.25 20.95 21.05 0.0M
2023-08-28 21.10 21.10 20.65 20.95 0.0M
2023-08-25 20.95 21.05 20.95 21.05 0.0M
2023-08-24 21.10 21.15 20.90 21.10 0.0M
2023-08-23 20.95 21.10 20.85 21.05 0.0M
2023-08-22 20.80 21.00 20.80 21.00 0.0M
2023-08-21 20.80 20.95 20.75 20.80 0.0M
2023-08-18 20.75 21.05 20.75 21.05 0.0M
2023-08-17 20.75 20.90 20.75 20.85 0.0M
2023-08-16 21.10 21.25 20.90 21.25 0.0M
2023-08-15 21.35 21.35 21.10 21.15 0.0M
2023-08-14 21.35 21.45 21.25 21.30 0.0M
2023-08-11 21.40 21.40 21.15 21.35 0.0M
2023-08-10 21.65 21.65 21.50 21.65 0.0M
2023-08-09 21.60 21.60 21.40 21.40 0.0M
2023-08-08 21.40 21.65 21.35 21.35 0.0M
2023-08-07 21.35 21.60 21.30 21.60 0.0M
2023-08-04 21.45 21.45 21.30 21.35 0.0M
2023-08-03 21.50 21.60 21.30 21.60 0.0M
2023-08-02 21.50 21.70 21.25 21.70 0.0M
2023-08-01 21.75 21.90 21.70 21.85 0.0M
2023-07-31 21.80 21.90 21.75 21.80 0.0M
2023-07-28 21.85 22.00 21.75 21.75 0.0M
2023-07-27 21.70 21.95 21.60 21.75 0.0M
2023-07-26 21.65 21.95 21.55 21.55 0.0M
2023-07-25 21.60 21.60 21.45 21.55 0.0M
2023-07-24 21.45 21.60 21.40 21.60 0.0M
2023-07-21 21.70 21.70 21.40 21.50 0.0M
2023-07-20 21.25 21.60 21.20 21.45 0.0M
2023-07-19 20.85 21.25 20.80 21.25 0.0M
2023-07-18 20.80 20.95 20.75 20.75 0.0M
2023-07-17 20.85 20.90 20.75 20.90 0.0M
2023-07-14 20.85 20.90 20.75 20.90 0.0M
2023-07-13 20.70 20.95 20.70 20.75 0.0M
2023-07-12 20.65 20.85 20.60 20.60 0.0M
2023-07-11 20.45 20.65 20.35 20.60 0.0M
2023-07-10 20.75 20.90 20.50 20.50 0.0M
2023-07-07 20.70 20.80 20.65 20.80 0.0M
2023-07-06 20.75 20.85 20.60 20.65 0.0M
2023-07-05 20.90 21.10 20.90 21.00 0.0M
2023-07-04 21.00 21.25 20.95 21.15 0.0M
2023-07-03 20.60 21.00 20.60 21.00 0.0M
2023-06-30 20.40 20.65 20.40 20.50 0.0M
2023-06-29 20.50 20.60 20.25 20.35 0.1M
2023-06-28 20.85 20.85 20.50 20.70 0.0M
2023-06-27 20.95 21.05 20.55 20.85 0.0M
2023-06-26 21.00 21.10 20.70 20.70 0.0M
2023-06-23 20.90 21.05 20.85 21.05 0.0M
2023-06-22 20.45 20.75 20.30 20.75 0.0M
2023-06-21 20.60 20.70 20.55 20.70 0.0M
2023-06-20 20.75 21.00 20.65 20.65 0.0M
2023-06-19 20.90 20.95 20.80 20.95 0.0M
2023-06-16 20.80 20.95 20.70 20.80 0.0M
2023-06-15 20.55 20.90 20.55 20.85 0.0M
2023-06-14 20.45 20.75 20.45 20.70 0.0M
2023-06-13 20.20 20.50 20.20 20.50 0.0M
2023-06-12 20.35 20.40 20.15 20.15 0.0M
2023-06-09 20.20 20.35 20.20 20.20 0.0M
2023-06-08 20.40 20.40 20.10 20.10 0.0M
2023-06-07 20.35 20.40 20.15 20.15 0.0M
2023-06-06 20.25 20.35 20.05 20.20 0.0M
2023-06-05 20.35 20.35 20.15 20.20 0.0M
2023-06-02 20.05 20.30 19.98 19.98 0.0M
2023-06-01 19.92 20.20 19.90 20.20 0.0M
2023-05-31 19.82 20.05 19.78 19.90 0.0M
2023-05-30 20.20 20.30 19.78 19.78 0.0M
2023-05-29 20.20 20.35 20.20 20.35 0.0M
2023-05-26 20.25 20.25 19.86 20.20 0.0M
2023-05-25 20.55 20.55 19.98 20.10 0.0M
2023-05-24 21.15 21.15 20.70 20.90 0.1M
2023-05-23 20.70 21.20 20.70 21.20 0.0M
2023-05-22 20.85 20.90 20.70 20.70 0.0M
2023-05-19 20.75 20.90 20.65 20.70 0.0M
2023-05-18 21.25 21.30 20.70 20.80 0.0M
2023-05-17 21.10 21.15 20.75 21.10 0.1M
2023-05-16 21.60 21.65 21.30 21.35 0.0M
2023-05-15 21.90 21.90 21.60 21.70 0.0M
2023-05-12 21.75 21.90 21.70 21.75 0.0M
2023-05-11 22.15 22.15 21.50 21.60 0.1M
2023-05-10 22.50 22.50 21.95 21.95 0.0M
2023-05-09 22.15 22.35 22.10 22.20 0.0M
2023-05-08 22.20 22.35 22.00 22.30 0.0M
2023-05-05 22.00 22.05 21.85 22.00 0.0M
2023-05-04 22.15 22.20 21.75 21.75 0.0M
2023-05-03 22.30 22.45 22.15 22.45 0.0M
2023-05-02 22.60 22.80 22.25 22.25 0.0M
2023-04-28 22.45 22.55 22.25 22.50 0.0M
2023-04-27 22.60 22.65 22.50 22.65 0.0M
2023-04-26 22.50 22.85 22.50 22.75 0.0M
2023-04-25 22.25 22.65 22.25 22.60 0.0M
2023-04-24 22.15 22.25 21.95 22.05 0.0M
2023-04-21 22.30 22.45 22.15 22.15 0.0M
2023-04-20 22.20 22.40 22.15 22.20 0.0M
2023-04-19 22.05 22.45 22.00 22.30 0.0M
2023-04-18 21.70 21.90 21.70 21.85 0.0M
2023-04-17 21.60 21.80 21.60 21.70 0.0M
2023-04-14 21.25 21.60 21.25 21.50 0.0M
2023-04-13 21.30 21.30 21.05 21.20 0.0M
2023-04-12 21.70 21.75 21.45 21.45 0.0M
2023-04-11 21.95 22.05 21.80 21.80 0.0M
2023-04-06 21.50 21.90 21.50 21.90 0.0M
2023-04-05 21.55 21.65 21.45 21.50 0.0M
2023-04-04 22.00 22.05 21.60 21.60 0.0M
2023-04-03 21.60 21.95 21.55 21.90 0.0M
2023-03-31 21.80 21.84 21.35 21.35 0.0M
2023-03-30 21.81 21.88 21.60 21.79 0.0M
2023-03-29 21.72 21.87 21.64 21.81 0.0M
2023-03-28 21.90 21.90 21.64 21.79 0.0M
2023-03-27 21.78 21.89 21.69 21.76 0.0M
2023-03-24 21.31 21.73 21.22 21.63 0.0M
2023-03-23 21.65 21.72 21.29 21.29 0.0M
2023-03-22 22.00 22.02 21.83 21.84 0.0M
2023-03-21 21.82 22.01 21.76 21.94 0.0M
2023-03-20 21.65 21.98 21.39 21.98 0.0M
2023-03-17 21.35 21.70 21.30 21.68 0.0M
2023-03-16 21.61 21.70 21.31 21.39 0.0M
2023-03-15 21.84 21.97 21.60 21.60 0.0M
2023-03-14 21.90 21.98 21.67 21.83 0.0M
2023-03-13 22.40 22.40 21.77 21.92 0.0M
2023-03-10 22.55 22.65 22.37 22.58 0.0M
2023-03-09 22.80 22.86 22.68 22.76 0.0M
2023-03-08 22.55 22.76 22.55 22.69 0.0M
2023-03-07 22.68 22.73 22.49 22.60 0.0M
2023-03-06 22.78 22.86 22.49 22.68 0.0M
2023-03-03 23.00 23.00 22.60 22.77 0.0M
2023-03-02 22.78 23.02 22.65 23.02 0.0M
2023-03-01 22.76 22.94 22.62 22.94 0.0M
2023-02-28 23.52 23.52 22.97 23.09 0.0M
2023-02-27 23.57 23.67 23.47 23.61 0.0M
2023-02-24 23.39 23.56 23.33 23.56 0.0M
2023-02-23 23.54 23.54 23.23 23.44 0.0M
2023-02-22 23.25 23.50 23.15 23.50 0.0M
2023-02-21 23.21 23.47 23.20 23.37 0.0M
2023-02-20 23.11 23.37 23.02 23.27 0.1M
2023-02-17 22.72 23.21 22.56 23.21 0.1M
2023-02-16 22.99 22.99 22.58 22.76 0.0M
2023-02-15 23.22 23.59 23.16 23.59 0.0M
2023-02-14 23.50 23.53 23.24 23.24 0.1M
2023-02-13 23.28 23.48 23.24 23.31 0.0M
2023-02-10 23.08 23.37 23.02 23.24 0.0M
2023-02-09 22.78 22.97 22.35 22.96 0.1M
2023-02-08 23.03 23.15 22.78 22.85 0.0M
2023-02-07 23.10 23.13 22.80 22.97 0.0M
2023-02-06 23.02 23.15 22.98 23.03 0.0M
2023-02-03 22.84 23.10 22.77 23.01 0.0M
2023-02-02 22.97 23.08 22.74 22.96 0.1M
2023-02-01 23.17 23.39 23.13 23.30 0.1M
2023-01-31 23.18 23.36 23.14 23.14 0.0M
2023-01-30 22.93 23.18 22.85 23.18 0.0M
2023-01-27 22.99 23.10 22.89 23.01 0.1M
2023-01-26 23.30 23.34 22.89 23.00 0.0M
2023-01-25 23.27 23.27 23.07 23.09 0.0M
2023-01-24 23.63 23.64 23.27 23.27 0.0M
2023-01-23 23.60 23.60 23.45 23.49 0.0M
2023-01-20 23.53 23.62 23.45 23.57 0.0M
2023-01-19 23.25 23.61 23.10 23.10 0.0M
2023-01-18 23.49 23.56 23.15 23.15 0.0M
2023-01-17 23.40 23.64 23.39 23.42 0.0M
2023-01-16 23.35 23.35 23.20 23.22 0.0M
2023-01-13 23.33 23.33 23.04 23.16 0.0M
2023-01-12 23.13 23.30 23.09 23.25 0.0M
2023-01-11 23.20 23.20 22.72 22.93 0.1M
2023-01-10 23.42 23.57 23.17 23.17 0.0M
2023-01-09 23.50 23.74 23.37 23.49 0.0M
2023-01-06 23.80 23.80 23.57 23.67 0.0M
2023-01-05 23.83 23.89 23.69 23.72 0.0M
2023-01-04 23.82 24.18 23.82 23.88 0.0M
2023-01-03 23.60 23.95 23.50 23.87 0.0M
2023-01-02 24.00 24.26 23.58 24.02 0.0M