Indivior

INDV
🏛️ ドイツ →
14.20
最終更新: 2025-07-24
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 13.32 13.32 13.32 13.32 0.0M
2023-12-28 13.56 13.56 13.56 13.56 0.0M
2023-12-27 13.94 13.94 13.94 13.94 0.0M
2023-12-22 13.64 13.64 13.48 13.62 0.0M
2023-12-21 13.64 13.68 13.46 13.64 0.0M
2023-12-20 13.64 13.64 13.44 13.44 0.0M
2023-12-19 13.44 13.44 13.16 13.16 0.0M
2023-12-18 13.52 13.52 13.50 13.50 0.0M
2023-12-15 14.50 14.50 13.24 13.24 0.0M
2023-12-14 14.56 14.56 14.56 14.56 0.0M
2023-12-13 13.50 13.50 13.50 13.50 0.0M
2023-12-12 13.72 13.72 13.72 13.72 0.0M
2023-12-11 13.92 13.94 13.90 13.90 0.0M
2023-12-08 14.10 14.10 14.10 14.10 0.0M
2023-12-06 13.98 13.98 13.98 13.98 0.0M
2023-12-04 15.18 15.68 15.18 15.68 0.0M
2023-12-01 15.10 15.10 15.10 15.10 0.0M
2023-11-30 15.02 15.02 14.94 14.94 0.0M
2023-11-29 14.26 14.84 14.26 14.84 0.0M
2023-11-28 14.56 14.56 14.34 14.34 0.0M
2023-11-27 15.08 15.08 14.66 14.66 0.0M
2023-11-23 15.40 15.40 15.40 15.40 0.0M
2023-11-21 15.60 15.60 15.60 15.60 0.0M
2023-11-20 15.60 15.72 15.60 15.72 0.0M
2023-11-17 15.00 15.56 15.00 15.56 0.0M
2023-11-16 15.40 15.40 14.88 15.10 0.0M
2023-11-15 15.14 15.14 15.14 15.14 0.0M
2023-11-13 15.08 15.08 14.36 14.44 0.0M
2023-11-10 14.90 15.24 14.90 15.24 0.0M
2023-11-09 17.14 17.32 16.14 16.14 0.0M
2023-11-08 17.88 17.88 17.88 17.88 0.0M
2023-11-07 18.00 18.00 17.78 17.78 0.0M
2023-11-06 18.08 18.08 18.08 18.08 0.0M
2023-11-03 18.52 18.52 18.52 18.52 0.0M
2023-10-23 17.82 19.18 17.82 19.18 0.0M
2023-10-20 17.78 17.94 17.38 17.60 0.0M
2023-10-17 18.12 18.12 18.12 18.12 0.0M
2023-10-11 19.36 19.36 19.36 19.36 0.0M
2023-10-03 19.94 19.94 19.56 19.56 0.0M
2023-10-02 20.95 20.95 20.95 20.95 0.0M
2023-09-27 20.40 20.40 20.40 20.40 0.0M
2023-09-26 20.45 20.45 20.45 20.45 0.0M
2023-09-25 20.35 20.35 20.35 20.35 0.0M
2023-09-19 20.25 20.25 20.25 20.25 0.0M
2023-09-18 20.55 20.55 20.55 20.55 0.0M
2023-09-15 21.90 21.90 21.90 21.90 0.0M
2023-09-13 21.00 21.00 21.00 21.00 0.0M
2023-09-11 21.45 21.45 21.45 21.45 0.0M
2023-09-04 21.55 21.55 21.55 21.55 0.0M
2023-08-31 21.50 21.50 21.50 21.50 0.0M
2023-08-30 21.05 21.05 21.05 21.05 0.0M
2023-08-28 20.50 20.50 20.50 20.50 0.0M
2023-08-08 21.55 21.55 21.55 21.55 0.0M
2023-08-03 21.00 21.00 21.00 21.00 0.0M
2023-08-02 20.55 20.55 20.55 20.55 0.0M
2023-07-31 20.75 20.75 20.75 20.75 0.0M
2023-07-28 21.30 21.30 21.30 21.30 0.0M
2023-07-26 22.00 22.00 21.90 21.90 0.0M
2023-07-25 21.95 21.95 21.95 21.95 0.0M
2023-07-24 22.00 22.00 22.00 22.00 0.0M
2023-07-20 21.50 21.50 21.50 21.50 0.0M
2023-07-17 20.25 20.25 20.25 20.25 0.0M
2023-07-14 20.40 20.40 20.40 20.40 0.0M
2023-07-13 20.85 20.85 20.85 20.85 0.0M
2023-07-12 20.95 20.95 20.95 20.95 0.0M
2023-07-05 20.90 20.90 20.90 20.90 0.0M
2023-07-04 21.55 21.55 21.20 21.20 0.0M
2023-07-03 21.15 21.15 21.15 21.15 0.0M
2023-06-29 20.55 20.55 20.55 20.55 0.0M
2023-06-28 20.50 20.55 20.50 20.55 0.0M
2023-06-22 20.95 20.95 20.95 20.95 0.0M
2023-06-20 20.60 20.60 20.60 20.60 0.0M
2023-06-19 20.45 20.60 20.45 20.60 0.0M
2023-06-16 20.90 20.90 20.90 20.90 0.0M
2023-06-15 20.40 20.40 20.40 20.40 0.0M
2023-06-14 20.65 20.65 20.65 20.65 0.0M
2023-06-12 20.40 20.40 20.40 20.40 0.0M
2023-06-07 19.62 19.62 19.50 19.50 0.0M
2023-06-06 19.36 19.36 19.36 19.36 0.0M
2023-06-05 17.46 19.52 17.46 18.24 0.0M
2023-06-02 17.26 17.26 17.22 17.24 0.0M
2023-06-01 16.80 16.80 16.80 16.80 0.0M
2023-05-30 17.06 17.06 17.06 17.06 0.0M
2023-05-29 16.92 16.92 16.92 16.92 0.0M
2023-05-25 17.16 17.16 17.16 17.16 0.0M
2023-05-24 16.62 16.62 16.62 16.62 0.0M
2023-05-23 17.56 17.60 17.56 17.60 0.0M
2023-05-19 17.72 17.80 17.72 17.80 0.0M
2023-05-16 17.28 17.28 16.92 16.92 0.0M
2023-05-12 17.10 17.10 17.10 17.10 0.0M
2023-05-11 17.52 17.82 17.52 17.82 0.0M
2023-05-10 17.62 17.62 17.62 17.62 0.0M
2023-05-08 18.56 18.86 18.56 18.74 0.0M
2023-05-05 17.92 18.12 17.92 18.12 0.0M
2023-04-25 16.58 16.58 16.58 16.58 0.0M
2023-04-18 16.40 16.40 16.40 16.40 0.0M
2023-04-17 16.80 16.80 16.80 16.80 0.0M
2023-04-13 16.40 16.40 16.40 16.40 0.0M
2023-04-12 16.16 16.16 16.16 16.16 0.0M
2023-04-06 16.82 16.82 16.82 16.82 0.0M
2023-04-05 16.26 16.26 16.26 16.26 0.0M
2023-04-04 15.96 15.96 15.96 15.96 0.0M
2023-04-03 15.70 15.70 15.70 15.70 0.0M
2023-03-28 15.74 15.89 15.74 15.89 0.0M
2023-03-24 15.71 15.71 15.71 15.71 0.0M
2023-03-21 15.98 15.98 15.83 15.83 0.0M
2023-03-15 15.80 15.80 15.80 15.80 0.0M
2023-03-13 16.70 16.70 16.46 16.46 0.0M
2023-03-10 16.60 16.60 16.60 16.60 0.0M
2023-03-09 17.00 17.00 17.00 17.00 0.0M
2023-03-01 17.38 17.38 17.38 17.38 0.0M
2023-02-21 17.81 17.99 17.52 17.99 0.0M
2023-02-20 18.28 18.33 18.28 18.33 0.0M
2023-02-17 18.60 18.60 18.60 18.60 0.0M
2023-02-16 21.98 21.98 17.45 19.30 0.0M
2023-02-13 22.43 22.43 22.43 22.43 0.0M
2023-02-10 22.58 22.58 22.58 22.58 0.0M
2023-01-25 22.18 22.81 22.14 22.81 0.0M
2023-01-24 23.11 23.11 23.11 23.11 0.0M
2023-01-23 22.45 23.01 22.45 23.01 0.0M
2023-01-20 22.50 22.50 22.50 22.50 0.0M
2023-01-19 22.50 22.50 22.50 22.50 0.0M
2023-01-18 22.50 22.50 22.50 22.50 0.0M
2023-01-16 22.30 22.30 22.29 22.29 0.0M
2023-01-12 21.77 22.18 21.77 22.18 0.0M
2023-01-11 21.87 21.87 21.87 21.87 0.0M
2023-01-10 21.70 21.70 21.70 21.70 0.0M
2023-01-09 21.70 21.70 21.70 21.70 0.0M
2023-01-06 21.70 21.70 21.70 21.70 0.0M
2023-01-05 21.50 21.50 21.47 21.47 0.0M
2023-01-03 21.04 21.04 21.04 21.04 0.0M
2023-01-02 21.50 21.50 21.50 21.50 0.0M