IAC/InterActiveCorp

IAC
🏛️ ドイツ →
28.91
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
2021-12-30 112.40 114.80 112.40 114.60 0.0M
2021-12-29 113.65 114.50 113.05 114.50 0.0M
2021-12-28 115.40 115.40 115.40 115.40 0.0M
2021-12-27 115.80 117.50 115.80 116.50 0.0M
2021-12-23 114.65 117.55 114.65 116.50 0.0M
2021-12-22 116.45 116.45 114.55 114.55 0.0M
2021-12-21 112.15 114.60 112.15 114.60 0.0M
2021-12-20 109.70 111.45 109.25 111.45 0.0M
2021-12-17 108.85 110.50 108.85 109.05 0.0M
2021-12-16 109.55 109.55 109.55 109.55 0.0M
2021-12-15 109.55 109.55 106.80 106.80 0.0M
2021-12-14 111.00 111.00 108.50 108.50 0.0M
2021-12-13 115.00 115.00 111.95 111.95 0.0M
2021-12-10 117.85 117.85 114.60 115.95 0.0M
2021-12-09 116.90 116.90 116.90 116.90 0.0M
2021-12-08 120.80 121.00 118.00 118.00 0.0M
2021-12-07 116.00 120.85 116.00 120.85 0.0M
2021-12-06 111.70 113.25 109.70 113.25 0.0M
2021-12-03 111.75 112.90 109.65 110.95 0.0M
2021-12-02 112.25 112.50 110.95 110.95 0.0M
2021-12-01 119.05 119.05 114.10 114.10 0.0M
2021-11-30 115.65 115.65 115.65 115.65 0.0M
2021-11-29 111.70 113.65 111.70 113.65 0.0M
2021-11-26 113.10 113.10 112.50 112.50 0.0M
2021-11-24 111.05 115.00 111.05 114.50 0.0M
2021-11-23 114.85 114.85 112.50 113.85 0.0M
2021-11-22 115.60 115.90 111.70 115.50 0.0M
2021-11-19 116.70 116.70 113.30 114.00 0.0M
2021-11-18 120.30 120.30 114.15 115.20 0.0M
2021-11-17 122.25 122.25 120.30 120.30 0.0M
2021-11-16 118.50 122.10 116.60 122.10 0.0M
2021-11-15 120.55 120.75 118.65 120.00 0.0M
2021-11-12 118.90 120.00 118.90 119.25 0.0M
2021-11-11 121.60 122.00 119.80 119.80 0.0M
2021-11-10 121.00 121.15 120.00 121.15 0.0M
2021-11-09 123.35 126.50 121.35 121.50 0.0M
2021-11-08 126.25 126.85 125.00 125.00 0.0M
2021-11-05 130.20 134.50 126.65 126.65 0.0M
2021-11-04 134.00 134.15 130.20 130.20 0.0M
2021-11-03 129.50 133.15 129.50 133.15 0.0M
2021-11-02 133.80 133.80 133.80 133.80 0.0M
2021-11-01 133.45 133.45 131.15 131.95 0.0M
2021-10-29 130.10 132.10 130.10 132.10 0.0M
2021-10-27 133.20 133.20 133.20 133.20 0.0M
2021-10-26 135.85 135.85 135.45 135.45 0.0M
2021-10-25 132.00 135.55 132.00 135.55 0.0M
2021-10-21 127.55 129.95 127.55 129.95 0.0M
2021-10-20 128.60 128.60 127.95 128.05 0.0M
2021-10-19 128.25 128.45 128.25 128.45 0.0M
2021-10-18 129.20 130.45 127.85 128.15 0.0M
2021-10-15 130.30 130.30 130.30 130.30 0.0M
2021-10-14 127.90 127.90 127.90 127.90 0.0M
2021-10-13 122.80 127.50 122.80 127.50 0.0M
2021-10-12 121.50 123.35 120.05 123.10 0.0M
2021-10-11 119.35 122.80 119.35 122.05 0.0M
2021-10-08 123.80 124.65 123.05 123.70 0.0M
2021-10-07 116.00 124.00 114.90 124.00 0.0M
2021-10-06 110.50 112.60 109.00 112.60 0.0M
2021-10-05 114.10 114.10 111.50 112.40 0.0M
2021-10-04 117.05 117.05 117.05 117.05 0.0M
2021-10-01 111.25 111.25 111.25 111.25 0.0M
2021-09-28 115.20 115.20 113.00 114.70 0.0M
2021-09-27 120.00 120.00 116.65 116.65 0.0M
2021-09-24 113.65 120.00 111.75 120.00 0.0M
2021-09-22 110.65 112.05 110.65 111.90 0.0M
2021-09-21 109.15 112.95 109.15 112.50 0.0M
2021-09-20 111.60 111.60 110.05 110.70 0.0M
2021-09-17 116.25 116.35 116.20 116.20 0.0M
2021-09-16 114.40 117.10 113.05 117.10 0.0M
2021-09-15 113.30 113.30 111.45 113.20 0.0M
2021-09-13 110.75 110.75 110.75 110.75 0.0M
2021-09-10 110.50 112.55 110.50 110.50 0.0M
2021-09-09 110.20 110.90 110.20 110.90 0.0M
2021-09-08 110.75 113.15 110.75 113.15 0.0M
2021-09-07 111.35 113.60 111.35 113.05 0.0M
2021-09-06 110.80 110.90 110.80 110.90 0.0M
2021-09-03 111.40 111.55 109.90 111.55 0.0M
2021-09-02 113.00 113.00 113.00 113.00 0.0M
2021-09-01 111.30 112.95 111.30 111.75 0.0M
2021-08-31 111.55 112.65 111.55 112.15 0.0M
2021-08-30 113.65 113.65 111.75 111.75 0.0M
2021-08-27 111.20 112.00 110.30 110.30 0.0M
2021-08-25 114.15 114.15 114.15 114.15 0.0M
2021-08-24 112.80 112.85 112.80 112.85 0.0M
2021-08-23 111.25 111.25 109.45 109.45 0.0M
2021-08-20 107.75 110.45 107.75 110.45 0.0M
2021-08-19 106.95 106.95 106.95 106.95 0.0M
2021-08-18 106.05 108.00 105.70 107.90 0.0M
2021-08-17 107.40 107.40 104.90 107.30 0.0M
2021-08-16 104.25 106.40 103.95 106.10 0.0M
2021-08-13 108.70 108.70 105.55 105.85 0.0M
2021-08-12 106.25 107.80 104.85 107.55 0.0M
2021-08-11 108.00 108.00 105.65 106.05 0.0M
2021-08-10 112.55 112.70 107.70 109.00 0.0M
2021-08-09 109.15 111.80 108.95 111.80 0.0M
2021-08-06 112.20 113.00 110.00 110.05 0.0M
2021-08-05 113.65 113.65 108.60 112.00 0.0M
2021-08-04 112.85 114.40 112.20 113.85 0.0M
2021-08-03 116.65 116.65 112.55 112.55 0.0M
2021-08-02 115.25 117.65 115.10 116.45 0.0M
2021-07-30 115.95 118.15 114.95 114.95 0.0M
2021-07-29 116.00 119.70 114.70 118.10 0.0M
2021-07-28 114.90 118.35 114.30 118.35 0.0M
2021-07-27 118.40 118.40 113.80 115.35 0.0M
2021-07-26 120.50 120.50 116.70 118.20 0.0M
2021-07-23 117.20 119.15 117.20 118.70 0.0M
2021-07-22 117.50 117.60 117.00 117.00 0.0M
2021-07-21 115.30 118.40 115.30 118.35 0.0M
2021-07-20 114.25 114.25 112.25 112.25 0.0M
2021-07-19 113.55 113.55 111.20 113.25 0.0M
2021-07-16 114.55 116.65 114.55 116.65 0.0M
2021-07-15 115.00 115.80 114.25 114.25 0.0M
2021-07-14 118.70 118.90 115.10 115.65 0.0M
2021-07-13 120.00 120.00 117.10 117.15 0.0M
2021-07-12 120.20 122.50 119.75 119.90 0.0M
2021-07-09 119.85 121.50 119.00 121.50 0.0M
2021-07-08 122.10 122.10 117.80 120.75 0.0M
2021-07-07 125.20 127.20 122.85 122.85 0.0M
2021-07-06 127.00 128.65 124.05 126.40 0.0M
2021-07-05 128.45 128.45 126.10 128.00 0.0M
2021-07-02 131.45 131.60 128.30 128.30 0.0M
2021-07-01 128.00 130.00 126.00 130.00 0.0M
2021-06-30 133.10 133.15 132.05 132.05 0.0M
2021-06-29 128.45 131.75 127.50 131.75 0.0M
2021-06-28 128.90 129.05 128.15 128.45 0.0M
2021-06-25 128.55 128.60 126.40 127.15 0.0M
2021-06-24 128.15 130.60 127.40 127.70 0.0M
2021-06-23 126.45 128.80 126.15 128.00 0.0M
2021-06-22 128.85 129.60 126.10 127.50 0.0M
2021-06-21 126.75 128.70 126.75 128.70 0.0M
2021-06-18 129.00 129.00 126.40 128.60 0.0M
2021-06-17 127.35 128.95 126.00 128.45 0.0M
2021-06-16 121.95 128.20 120.75 128.20 0.0M
2021-06-15 127.70 127.70 123.00 124.50 0.0M
2021-06-14 127.50 127.70 125.55 126.45 0.0M
2021-06-11 125.60 127.90 123.95 125.65 0.0M
2021-06-10 125.50 127.10 124.05 125.00 0.0M
2021-06-09 131.70 131.70 126.45 127.45 0.0M
2021-06-08 131.05 133.10 129.00 133.10 0.0M
2021-06-07 126.90 132.05 124.25 130.85 0.0M
2021-06-04 125.00 126.00 125.00 126.00 0.0M
2021-06-03 126.05 127.75 124.95 125.00 0.0M
2021-06-02 128.35 128.35 128.35 128.35 0.0M
2021-06-01 131.40 131.40 130.40 130.40 0.0M
2021-05-28 134.95 134.95 131.00 131.00 0.0M
2021-05-27 130.64 131.10 130.64 131.10 0.0M
2021-05-26 132.04 133.46 130.10 133.46 0.0M
2021-05-25 136.10 136.10 136.10 136.10 0.0M
2021-05-24 134.76 139.32 134.73 139.32 0.0M
2021-05-21 131.75 137.49 131.75 137.25 0.0M
2021-05-20 130.80 131.94 128.39 130.11 0.0M
2021-05-19 123.88 127.53 123.76 124.97 0.0M
2021-05-18 120.40 128.33 120.40 128.33 0.0M
2021-05-14 125.74 125.74 124.44 125.08 0.0M
2021-05-13 118.48 123.46 118.48 121.09 0.0M
2021-05-12 127.74 127.74 119.21 120.77 0.0M
2021-05-11 127.07 127.57 121.97 127.57 0.0M
2021-05-10 129.63 130.14 129.40 130.14 0.0M
2021-05-07 129.07 132.92 129.07 132.92 0.0M
2021-05-06 131.23 131.23 127.10 128.26 0.0M
2021-05-05 134.16 134.16 128.99 128.99 0.0M
2021-05-04 139.78 139.78 132.82 132.82 0.0M
2021-05-03 138.19 143.28 138.15 143.28 0.0M
2021-04-30 138.45 139.85 138.45 139.85 0.0M
2021-04-29 140.85 141.71 139.12 139.12 0.0M
2021-04-28 141.15 141.15 140.61 140.98 0.0M
2021-04-27 137.05 139.25 137.05 139.25 0.0M
2021-04-26 140.05 140.05 135.59 137.75 0.0M
2021-04-22 130.48 135.72 130.48 135.72 0.0M
2021-04-21 130.23 131.13 130.23 131.13 0.0M
2021-04-20 133.06 133.13 128.79 130.33 0.0M
2021-04-19 135.66 138.92 134.73 134.73 0.0M
2021-04-16 141.35 141.35 136.69 136.69 0.0M
2021-04-15 140.85 140.85 138.09 138.09 0.0M
2021-04-14 141.38 141.58 139.05 139.05 0.0M
2021-04-13 139.05 145.94 139.05 145.94 0.0M
2021-04-12 132.05 135.29 132.05 135.29 0.0M
2021-04-09 136.06 136.06 133.06 133.66 0.0M
2021-04-08 132.18 134.09 131.45 134.09 0.0M
2021-04-07 126.09 130.11 126.09 130.11 0.0M
2021-04-06 124.53 129.99 124.53 128.59 0.0M
2021-04-01 122.44 127.90 122.44 127.90 0.0M
2021-03-31 117.76 123.08 117.10 122.42 0.0M
2021-03-30 115.10 116.43 114.43 116.43 0.0M
2021-03-29 124.41 124.41 115.76 117.10 0.0M
2021-03-26 119.76 121.09 117.10 121.09 0.0M
2021-03-25 125.74 125.74 120.42 121.09 0.0M
2021-03-24 135.72 135.72 124.41 125.08 0.0M
2021-03-23 138.39 138.39 135.72 135.72 0.0M
2021-03-22 135.72 139.72 135.72 137.05 0.0M
2021-03-19 131.07 133.06 129.74 129.74 0.0M
2021-03-18 133.06 133.06 129.74 131.07 0.0M
2021-03-17 133.06 134.39 130.40 130.40 0.0M
2021-03-16 135.72 135.72 133.06 133.06 0.0M
2021-03-15 133.06 135.72 132.40 133.06 0.0M
2021-03-12 134.39 137.05 132.40 133.06 0.0M
2021-03-11 135.72 137.05 132.40 135.72 0.0M
2021-03-10 137.05 138.39 131.73 131.73 0.0M
2021-03-09 127.74 134.39 124.41 133.06 0.0M
2021-03-08 128.41 131.07 125.08 125.08 0.0M
2021-03-05 123.75 131.73 122.42 131.73 0.0M
2021-03-04 133.06 133.06 125.08 126.41 0.0M
2021-03-03 138.39 138.39 131.73 131.73 0.0M
2021-03-02 141.05 142.38 138.39 139.72 0.0M
2021-03-01 138.39 143.71 134.39 139.72 0.0M
2021-02-26 129.74 135.72 127.07 134.39 0.0M
2021-02-25 135.72 135.72 130.40 131.73 0.0M
2021-02-24 134.39 138.39 131.73 134.39 0.0M
2021-02-23 139.72 141.05 129.07 133.06 0.0M
2021-02-22 145.04 146.37 135.72 137.05 0.0M
2021-02-19 146.37 146.37 143.71 145.04 0.0M
2021-02-18 146.37 149.03 142.38 145.04 0.0M
2021-02-17 145.04 145.04 141.05 145.04 0.0M
2021-02-16 141.05 146.37 141.05 145.04 0.0M
2021-02-15 145.04 146.37 141.05 143.71 0.0M
2021-02-12 146.37 151.69 143.71 145.04 0.0M
2021-02-11 141.05 143.71 139.72 143.71 0.0M
2021-02-10 138.39 141.05 135.72 139.72 0.0M
2021-02-09 141.05 141.05 137.05 137.05 0.0M
2021-02-08 137.05 142.38 134.39 138.39 0.0M
2021-02-05 130.40 139.72 130.40 138.39 0.0M
2021-02-04 134.39 142.38 127.74 131.07 0.0M
2021-02-03 131.07 131.73 127.07 131.07 0.0M
2021-02-02 120.42 127.07 120.42 127.07 0.0M
2021-02-01 118.43 123.75 116.43 122.42 0.0M
2021-01-29 117.10 118.43 114.43 114.43 0.0M
2021-01-28 113.10 118.43 111.77 116.43 0.0M
2021-01-27 117.76 117.76 112.44 116.43 0.0M
2021-01-26 111.77 116.43 111.77 116.43 0.0M
2021-01-25 110.44 111.11 108.45 110.44 0.0M
2021-01-22 110.44 111.77 109.78 110.44 0.0M
2021-01-21 114.43 114.43 111.11 112.44 0.0M
2021-01-20 109.78 113.10 109.11 113.10 0.0M
2021-01-19 112.44 113.10 107.78 108.45 0.0M
2021-01-18 110.44 112.44 109.11 111.11 0.0M
2021-01-15 106.45 111.77 106.45 108.45 0.0M
2021-01-14 107.78 109.78 107.12 107.12 0.0M
2021-01-13 109.11 109.78 107.78 108.45 0.0M
2021-01-12 103.79 107.78 103.79 107.12 0.0M
2021-01-11 104.45 104.45 103.12 103.12 0.0M
2021-01-08 105.12 105.78 102.46 102.46 0.0M
2021-01-07 102.46 103.12 101.79 103.12 0.0M
2021-01-06 101.13 101.79 100.46 100.46 0.0M
2021-01-05 105.78 106.45 101.79 101.79 0.0M
2021-01-04 103.79 105.78 102.46 104.45 0.0M