Indivior

INDV
🏛️ アメリカ →
23.92
最終更新: 2025-09-26
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 15.02 15.41 15.02 15.27 0.0M
2023-12-28 15.02 15.23 15.00 15.10 0.1M
2023-12-27 15.15 15.80 15.09 15.77 0.0M
2023-12-26 15.18 15.48 15.00 15.00 0.0M
2023-12-22 15.99 15.99 15.02 15.05 0.0M
2023-12-21 14.74 15.70 14.67 15.70 0.1M
2023-12-20 15.14 15.16 14.61 15.00 0.0M
2023-12-19 14.46 15.51 14.44 15.14 0.1M
2023-12-18 14.65 15.18 14.50 14.56 0.0M
2023-12-15 14.86 15.56 14.56 14.83 0.2M
2023-12-14 15.60 16.45 15.50 16.39 0.0M
2023-12-13 14.63 15.24 14.49 14.88 0.0M
2023-12-12 14.51 14.82 14.38 14.82 0.0M
2023-12-11 14.99 15.10 14.86 15.09 0.0M
2023-12-08 14.93 15.15 14.87 15.15 0.1M
2023-12-07 15.03 15.71 14.76 15.69 0.1M
2023-12-06 15.49 15.49 14.60 15.05 0.1M
2023-12-05 16.25 16.25 15.80 15.99 0.0M
2023-12-04 16.63 17.00 16.59 17.00 0.0M
2023-12-01 16.34 17.00 16.32 16.82 0.0M
2023-11-30 16.40 17.21 16.18 16.92 0.0M
2023-11-29 16.38 17.21 16.29 17.21 0.0M
2023-11-28 15.55 15.98 15.55 15.98 0.0M
2023-11-27 16.29 16.29 16.05 16.09 0.0M
2023-11-24 16.74 16.82 16.54 16.74 0.0M
2023-11-22 16.71 17.32 16.60 17.32 0.0M
2023-11-21 17.03 17.03 16.82 16.99 0.0M
2023-11-20 16.92 17.28 16.89 17.19 0.0M
2023-11-17 16.71 16.84 16.37 16.80 0.1M
2023-11-16 16.11 16.50 16.11 16.29 0.0M
2023-11-15 16.18 17.92 16.18 17.80 0.0M
2023-11-14 16.35 17.99 16.35 17.48 0.0M
2023-11-13 15.49 15.96 15.25 15.73 0.0M
2023-11-10 15.86 16.32 15.77 15.97 0.0M
2023-11-09 18.00 18.24 17.00 18.24 0.0M
2023-11-08 19.07 20.28 19.00 19.30 0.0M
2023-11-07 19.23 19.45 19.23 19.45 0.0M
2023-11-06 19.74 19.74 19.55 19.55 0.0M
2023-11-03 20.19 20.43 19.71 20.09 0.0M
2023-11-02 20.04 20.22 19.84 19.84 0.0M
2023-11-01 19.24 19.51 19.23 19.49 0.0M
2023-10-31 19.32 19.41 18.00 18.38 0.0M
2023-10-30 19.20 19.60 19.20 19.60 0.0M
2023-10-27 19.40 20.43 19.25 20.39 0.0M
2023-10-26 19.68 19.80 19.44 19.80 0.0M
2023-10-25 20.01 20.42 19.93 20.31 0.0M
2023-10-24 19.41 20.50 19.07 20.40 0.0M
2023-10-23 19.33 19.70 19.19 19.70 0.0M
2023-10-20 18.60 19.20 18.33 18.60 0.0M
2023-10-19 18.61 19.49 18.28 19.30 0.0M
2023-10-18 18.81 20.19 18.79 19.20 0.0M
2023-10-17 19.23 19.91 19.18 19.84 0.0M
2023-10-16 19.09 19.40 18.96 19.40 0.0M
2023-10-13 19.35 19.90 18.99 19.40 0.0M
2023-10-12 20.06 20.39 19.66 20.30 0.0M
2023-10-11 20.39 20.84 20.10 20.20 0.0M
2023-10-10 20.52 20.85 20.37 20.77 0.0M
2023-10-09 19.91 20.40 19.69 20.40 0.0M
2023-10-06 19.82 21.00 19.81 20.99 0.0M
2023-10-05 19.95 20.34 19.83 20.32 0.0M
2023-10-04 20.15 20.77 19.72 19.98 0.0M
2023-10-03 20.50 21.04 20.00 20.78 0.0M
2023-10-02 21.24 22.24 21.03 21.87 0.0M
2023-09-29 21.99 23.12 21.75 23.07 0.0M
2023-09-28 21.55 21.82 21.43 21.75 0.0M
2023-09-27 21.43 22.57 21.31 21.31 0.0M
2023-09-26 21.65 21.80 21.55 21.55 0.0M
2023-09-25 21.55 22.28 21.51 21.51 0.0M
2023-09-22 21.93 22.39 21.85 22.29 0.0M
2023-09-21 21.60 22.02 21.53 22.01 0.0M
2023-09-20 21.92 22.21 21.13 21.97 0.0M
2023-09-19 21.70 21.76 21.51 21.70 0.0M
2023-09-18 21.75 21.94 21.64 21.70 0.0M
2023-09-15 22.58 22.64 22.10 22.10 0.0M
2023-09-14 22.79 23.00 22.79 22.91 0.0M
2023-09-13 22.71 22.87 22.30 22.34 0.0M
2023-09-12 22.57 22.89 22.43 22.43 0.0M
2023-09-11 22.56 22.85 22.50 22.57 0.0M
2023-09-08 22.78 22.96 22.26 22.45 0.0M
2023-09-07 22.51 23.09 22.25 22.25 0.0M
2023-09-06 22.47 22.60 22.12 22.12 0.0M
2023-09-05 22.85 22.87 22.61 22.62 0.0M
2023-09-01 22.75 23.35 21.88 22.74 0.0M
2023-08-31 23.07 23.26 22.07 22.24 0.0M
2023-08-30 22.77 23.13 22.66 22.99 0.0M
2023-08-29 22.17 23.89 22.17 22.75 0.0M
2023-08-28 21.60 22.86 21.60 22.53 0.0M
2023-08-25 21.82 22.18 21.79 21.93 0.0M
2023-08-24 22.58 23.01 22.32 22.36 0.0M
2023-08-23 23.07 23.46 23.07 23.18 0.0M
2023-08-22 23.50 23.55 23.06 23.06 0.0M
2023-08-21 23.22 23.50 22.97 23.49 0.0M
2023-08-18 22.40 22.49 22.13 22.15 0.0M
2023-08-17 22.90 23.25 22.75 22.79 0.0M
2023-08-16 22.92 23.22 22.75 22.79 0.0M
2023-08-15 23.25 23.25 22.72 22.72 0.0M
2023-08-14 23.24 23.26 22.96 22.96 0.0M
2023-08-11 23.17 23.55 23.00 23.34 0.0M
2023-08-10 24.01 24.11 22.58 23.15 0.0M
2023-08-09 23.68 23.97 23.68 23.90 0.0M
2023-08-08 23.55 23.72 23.46 23.64 0.0M
2023-08-07 23.50 23.52 23.13 23.16 0.0M
2023-08-04 23.51 23.54 22.25 22.25 0.0M
2023-08-03 22.61 22.74 22.41 22.41 0.0M
2023-08-02 22.40 22.73 22.40 22.63 0.0M
2023-08-01 22.75 22.93 22.57 22.74 0.0M
2023-07-31 22.41 22.64 22.23 22.23 0.0M
2023-07-28 23.00 23.27 22.77 22.77 0.0M
2023-07-27 23.99 23.99 23.46 23.50 0.0M
2023-07-26 23.97 24.39 23.85 24.39 0.0M
2023-07-25 24.26 24.78 24.22 24.78 0.0M
2023-07-24 24.29 24.34 23.81 23.94 0.0M
2023-07-21 24.45 24.45 24.03 24.13 0.0M
2023-07-20 24.10 24.14 23.84 24.00 0.0M
2023-07-19 23.63 24.90 23.57 24.08 0.0M
2023-07-18 23.19 23.25 23.01 23.19 0.0M
2023-07-17 22.87 22.89 22.78 22.79 0.0M
2023-07-14 22.84 23.34 22.84 23.34 0.0M
2023-07-13 23.18 23.26 22.87 23.26 0.0M
2023-07-12 22.89 23.10 22.89 23.10 0.0M
2023-07-11 22.60 23.08 22.59 22.60 0.0M
2023-07-10 22.83 23.00 22.76 23.00 0.0M
2023-07-07 22.89 23.36 22.89 23.01 0.0M
2023-07-06 22.78 22.98 22.34 22.98 0.0M
2023-07-05 23.04 24.47 22.78 23.80 0.0M
2023-07-03 23.25 23.32 23.04 23.04 0.0M
2023-06-30 23.27 23.82 23.18 23.80 0.0M
2023-06-29 22.37 23.80 22.34 23.74 0.0M
2023-06-28 22.49 22.69 22.37 22.40 0.0M
2023-06-27 22.93 23.00 22.62 22.96 0.0M
2023-06-26 23.04 23.42 22.97 23.20 0.0M
2023-06-23 22.74 23.81 22.70 22.80 0.0M
2023-06-22 22.71 23.39 22.67 23.17 0.0M
2023-06-21 22.83 23.00 22.76 22.88 0.0M
2023-06-20 22.55 23.10 22.51 22.89 0.0M
2023-06-16 23.01 23.12 22.56 22.68 0.0M
2023-06-15 22.43 22.90 22.34 22.73 0.0M
2023-06-14 22.78 23.90 22.28 22.75 0.1M
2023-06-13 22.45 22.45 21.71 22.15 0.1M
2023-06-12 26.50 26.50 22.11 22.77 0.0M