IAC/InterActiveCorp

IAC
🏛️ ドイツ →
29.22
最終更新: 2025-10-01
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
2022-12-30 41.10 41.65 41.10 41.65 0.0M
2022-12-29 39.97 41.54 39.64 41.54 0.0M
2022-12-28 39.62 40.23 39.51 39.51 0.0M
2022-12-27 40.20 40.21 39.39 40.21 0.0M
2022-12-23 40.60 40.60 40.25 40.25 0.0M
2022-12-22 40.60 40.60 40.00 40.26 0.0M
2022-12-21 41.13 41.24 41.13 41.24 0.0M
2022-12-20 40.77 41.05 40.68 41.05 0.0M
2022-12-19 43.00 43.00 41.12 41.53 0.0M
2022-12-16 43.02 43.02 43.02 43.02 0.0M
2022-12-15 44.07 44.07 43.03 43.03 0.0M
2022-12-14 46.00 46.00 45.45 45.45 0.0M
2022-12-13 45.05 47.16 45.02 46.41 0.0M
2022-12-12 43.61 44.10 43.05 44.10 0.0M
2022-12-09 44.91 44.91 43.87 44.20 0.0M
2022-12-08 45.71 47.12 44.91 44.91 0.0M
2022-12-07 45.70 45.70 44.99 45.35 0.0M
2022-12-06 48.39 48.39 46.26 46.67 0.0M
2022-12-05 50.18 50.18 48.77 48.85 0.0M
2022-12-02 48.76 49.00 48.76 49.00 0.0M
2022-12-01 50.42 50.42 49.48 50.02 0.0M
2022-11-30 47.44 49.45 47.44 48.70 0.0M
2022-11-29 46.93 48.05 46.93 47.41 0.0M
2022-11-28 46.85 47.25 46.23 46.80 0.0M
2022-11-25 45.47 45.47 45.47 45.47 0.0M
2022-11-23 45.90 45.90 45.09 45.09 0.0M
2022-11-22 44.95 45.16 43.41 45.16 0.0M
2022-11-21 45.00 45.34 45.00 45.34 0.0M
2022-11-18 46.30 46.30 45.25 45.25 0.0M
2022-11-17 48.31 48.31 45.70 45.70 0.0M
2022-11-16 49.38 49.38 46.86 47.43 0.0M
2022-11-15 48.70 50.19 48.69 49.00 0.0M
2022-11-14 49.45 49.72 48.24 48.50 0.0M
2022-11-11 46.88 47.94 45.79 47.94 0.0M
2022-11-10 44.28 48.14 43.71 46.74 0.0M
2022-11-09 45.00 46.34 44.79 44.94 0.0M
2022-11-08 46.00 46.00 44.44 44.44 0.0M
2022-11-07 45.93 45.93 45.21 45.23 0.0M
2022-11-04 47.18 47.39 44.56 45.83 0.0M
2022-11-03 49.00 49.47 47.96 47.96 0.0M
2022-11-02 51.48 51.48 51.48 51.48 0.0M
2022-11-01 49.49 51.79 49.49 51.79 0.0M
2022-10-31 49.26 49.59 48.41 48.89 0.0M
2022-10-28 48.25 49.32 47.29 48.72 0.0M
2022-10-27 48.17 49.36 48.17 49.36 0.0M
2022-10-26 49.00 49.00 49.00 49.00 0.0M
2022-10-25 48.46 50.56 48.46 50.56 0.0M
2022-10-24 49.30 49.30 46.80 48.31 0.0M
2022-10-21 48.70 48.70 47.87 47.87 0.0M
2022-10-20 49.64 50.92 49.09 49.09 0.0M
2022-10-19 51.28 51.28 49.63 49.63 0.0M
2022-10-18 51.95 51.95 50.96 50.96 0.0M
2022-10-17 49.84 50.20 49.25 49.94 0.0M
2022-10-14 48.19 48.97 48.19 48.94 0.0M
2022-10-13 48.08 48.62 46.73 48.11 0.0M
2022-10-12 52.06 52.06 47.37 48.12 0.0M
2022-10-11 56.90 56.90 52.22 52.22 0.0M
2022-10-10 57.74 58.58 57.74 58.00 0.0M
2022-10-07 59.07 59.07 57.25 57.25 0.0M
2022-10-06 58.37 58.86 58.25 58.86 0.0M
2022-10-05 55.54 55.54 55.54 55.54 0.0M
2022-10-04 56.37 57.06 55.86 55.86 0.0M
2022-10-03 55.66 57.17 55.25 55.42 0.0M
2022-09-30 57.55 57.97 57.50 57.58 0.0M
2022-09-29 57.00 57.78 56.65 56.65 0.0M
2022-09-28 55.28 57.97 55.27 57.75 0.0M
2022-09-27 55.53 55.93 55.09 55.43 0.0M
2022-09-26 55.60 55.81 54.97 54.97 0.0M
2022-09-23 56.00 56.81 54.76 55.57 0.0M
2022-09-22 59.00 59.09 56.01 56.76 0.0M
2022-09-21 61.06 61.06 60.82 60.82 0.0M
2022-09-19 59.68 60.71 59.68 60.71 0.0M
2022-09-16 62.50 62.50 60.72 61.00 0.0M
2022-09-15 63.48 63.48 63.30 63.30 0.0M
2022-09-14 64.00 64.11 63.32 64.11 0.0M
2022-09-13 68.00 68.00 65.80 65.80 0.0M
2022-09-12 68.56 68.81 68.56 68.81 0.0M
2022-09-09 65.28 65.28 65.28 65.28 0.0M
2022-09-08 63.33 64.46 63.33 64.46 0.0M
2022-09-06 64.87 64.87 63.80 63.80 0.0M
2022-09-02 63.63 63.63 63.63 63.63 0.0M
2022-09-01 64.34 64.34 64.34 64.34 0.0M
2022-08-31 64.53 64.53 64.50 64.50 0.0M
2022-08-29 63.86 64.87 63.62 64.87 0.0M
2022-08-26 66.98 67.97 65.30 65.33 0.0M
2022-08-25 68.00 68.00 68.00 68.00 0.0M
2022-08-24 65.66 66.86 65.50 66.86 0.0M
2022-08-23 66.76 67.17 65.70 65.70 0.0M
2022-08-22 68.01 68.30 66.42 66.51 0.0M
2022-08-19 70.89 70.89 69.50 69.50 0.0M
2022-08-18 72.50 72.50 72.07 72.07 0.0M
2022-08-17 75.93 77.24 75.56 75.56 0.0M
2022-08-15 74.75 74.75 74.75 74.75 0.0M
2022-08-10 73.00 73.00 70.28 70.28 0.0M
2022-08-09 76.53 76.53 76.53 76.53 0.0M
2022-08-08 76.01 77.81 76.00 77.06 0.0M
2022-08-05 74.52 75.25 74.52 75.25 0.0M
2022-08-04 73.75 74.70 72.72 73.10 0.0M
2022-08-03 72.98 72.98 72.98 72.98 0.0M
2022-08-02 70.82 70.93 70.39 70.39 0.0M
2022-08-01 67.44 67.52 66.18 66.91 0.0M
2022-07-29 67.01 67.01 67.01 67.01 0.0M
2022-07-28 67.50 68.26 65.23 65.23 0.0M
2022-07-26 70.14 70.14 66.61 66.61 0.0M
2022-07-22 72.37 72.45 72.37 72.45 0.0M
2022-07-21 74.10 74.26 74.10 74.26 0.0M
2022-07-15 67.50 70.42 66.90 70.42 0.0M
2022-07-14 70.00 70.00 68.46 68.46 0.0M
2022-07-08 78.80 78.80 78.80 78.80 0.0M
2022-07-07 79.13 79.13 79.13 79.13 0.0M
2022-07-05 73.35 73.35 73.35 73.35 0.0M
2022-07-01 71.71 71.71 71.71 71.71 0.0M
2022-06-28 77.20 77.69 76.96 77.69 0.0M
2022-06-27 79.41 79.41 79.41 79.41 0.0M
2022-06-24 79.65 79.65 79.65 79.65 0.0M
2022-06-21 75.74 75.74 74.71 74.71 0.0M
2022-06-17 73.50 73.50 73.50 73.50 0.0M
2022-06-16 72.00 72.00 72.00 72.00 0.0M
2022-06-14 75.04 75.72 75.04 75.72 0.0M
2022-06-13 74.85 74.85 74.85 74.85 0.0M
2022-06-10 79.45 79.53 79.42 79.53 0.0M
2022-06-09 82.50 82.50 82.50 82.50 0.0M
2022-06-08 82.80 82.80 81.46 82.13 0.0M
2022-06-07 80.32 80.32 80.32 80.32 0.0M
2022-06-06 85.02 85.02 85.02 85.02 0.0M
2022-06-03 83.20 83.21 83.12 83.12 0.0M
2022-06-02 81.71 83.41 81.71 83.41 0.0M
2022-05-26 77.34 77.34 77.34 77.34 0.0M
2022-05-25 75.00 75.00 74.76 75.00 0.0M
2022-05-24 76.23 76.23 75.00 75.00 0.0M
2022-05-23 78.88 78.88 76.04 77.30 0.0M
2022-05-19 75.45 76.15 75.45 76.15 0.0M
2022-05-18 76.20 76.20 76.00 76.00 0.0M
2022-05-17 78.23 78.23 78.23 78.23 0.0M
2022-05-16 79.64 79.64 78.00 78.00 0.0M
2022-05-13 75.62 79.53 74.71 77.95 0.0M
2022-05-12 72.71 74.01 71.69 74.01 0.0M
2022-05-11 72.70 76.65 72.70 76.65 0.0M
2022-05-10 68.94 74.88 68.94 74.37 0.0M
2022-05-09 72.06 73.32 69.88 69.88 0.0M
2022-05-06 76.95 77.38 72.25 72.72 0.0M
2022-05-05 80.74 80.95 77.01 77.90 0.0M
2022-05-04 77.73 80.02 77.02 80.02 0.0M
2022-05-03 80.75 80.83 80.10 80.38 0.0M
2022-05-02 78.75 80.26 78.38 79.68 0.0M
2022-04-29 82.74 83.62 79.33 79.36 0.0M
2022-04-28 81.77 82.71 81.16 82.68 0.0M
2022-04-27 82.64 82.64 80.32 80.32 0.0M
2022-04-26 83.25 83.25 82.00 82.30 0.0M
2022-04-25 80.27 81.90 80.27 81.90 0.0M
2022-04-22 85.24 85.24 80.43 80.43 0.0M
2022-04-21 85.10 85.90 84.21 84.21 0.0M
2022-04-20 88.40 88.40 84.95 84.98 0.0M
2022-04-19 88.63 91.01 87.89 91.01 0.0M
2022-04-14 91.28 91.28 89.70 89.70 0.0M
2022-04-13 93.53 93.53 93.53 93.53 0.0M
2022-04-12 92.81 92.81 92.81 92.81 0.0M
2022-04-11 92.18 93.75 89.01 90.61 0.0M
2022-04-08 94.25 94.25 92.31 93.50 0.0M
2022-04-07 90.78 91.52 90.78 91.52 0.0M
2022-04-06 91.54 91.54 90.70 90.70 0.0M
2022-04-05 95.23 95.23 95.23 95.23 0.0M
2022-04-04 91.11 96.21 91.11 96.21 0.0M
2022-03-31 92.48 92.48 92.48 92.48 0.0M
2022-03-30 93.50 93.50 93.50 93.50 0.0M
2022-03-29 95.04 95.04 95.04 95.04 0.0M
2022-03-25 90.22 90.22 90.22 90.22 0.0M
2022-03-24 90.08 90.96 90.08 90.66 0.0M
2022-03-23 94.00 94.00 93.00 93.00 0.0M
2022-03-22 94.34 94.34 94.34 94.34 0.0M
2022-03-21 93.86 94.54 91.00 91.00 0.0M
2022-03-18 92.60 94.82 92.60 94.82 0.0M
2022-03-17 91.22 92.44 89.18 92.44 0.0M
2022-03-16 89.94 93.04 87.92 93.04 0.0M
2022-03-15 84.90 89.18 84.90 88.86 0.0M
2022-03-14 90.84 90.84 85.86 86.94 0.0M
2022-03-11 90.82 90.82 90.82 90.82 0.0M
2022-03-10 93.80 94.82 93.28 94.24 0.0M
2022-03-09 93.70 93.70 93.70 93.70 0.0M
2022-03-08 90.76 95.00 90.76 95.00 0.0M
2022-03-07 91.00 93.14 89.16 92.84 0.0M
2022-03-04 95.32 95.32 92.16 92.50 0.0M
2022-03-03 104.00 104.00 95.56 95.56 0.0M
2022-03-01 103.00 104.85 101.15 104.85 0.0M
2022-02-28 98.24 101.60 98.24 101.60 0.0M
2022-02-25 96.56 99.70 96.56 99.70 0.0M
2022-02-24 90.66 97.18 90.66 97.18 0.0M
2022-02-23 94.02 94.02 94.02 94.02 0.0M
2022-02-22 93.80 96.30 91.64 93.28 0.0M
2022-02-21 97.52 97.52 94.40 95.54 0.0M
2022-02-18 102.25 102.70 95.48 97.42 0.0M
2022-02-17 106.90 106.90 100.75 102.00 0.0M
2022-02-16 117.30 119.30 105.85 106.70 0.0M
2022-02-15 117.75 118.10 117.75 118.10 0.0M
2022-02-14 116.55 119.50 116.55 117.05 0.0M
2022-02-11 117.45 117.50 117.45 117.50 0.0M
2022-02-10 118.00 118.10 118.00 118.10 0.0M
2022-02-09 115.85 119.30 115.85 119.30 0.0M
2022-02-08 112.20 114.80 112.20 114.80 0.0M
2022-02-07 117.25 117.25 117.25 117.25 0.0M
2022-02-04 110.95 110.95 109.95 109.95 0.0M
2022-02-03 113.40 113.40 110.70 110.70 0.0M
2022-02-02 122.75 122.75 122.75 122.75 0.0M
2022-02-01 122.65 122.65 122.65 122.65 0.0M
2022-01-31 111.85 122.10 111.85 120.40 0.0M
2022-01-28 114.15 114.15 109.75 109.75 0.0M
2022-01-27 116.80 116.80 112.00 112.00 0.0M
2022-01-26 115.00 118.75 115.00 118.75 0.0M
2022-01-25 110.95 111.35 110.20 111.35 0.0M
2022-01-24 111.80 113.15 106.95 113.15 0.0M
2022-01-21 115.85 115.85 111.20 112.65 0.0M
2022-01-20 116.20 121.30 116.05 117.50 0.0M
2022-01-19 115.15 116.70 115.00 116.70 0.0M
2022-01-18 112.55 113.95 112.50 112.50 0.0M
2022-01-17 115.85 115.85 115.85 115.85 0.0M
2022-01-14 111.10 115.55 111.10 115.55 0.0M
2022-01-13 121.70 121.70 119.90 121.05 0.0M
2022-01-12 117.80 118.90 117.80 118.90 0.0M
2022-01-10 115.10 115.10 112.00 112.00 0.0M
2022-01-07 117.15 117.15 114.90 114.95 0.0M
2022-01-06 118.25 118.25 118.25 118.25 0.0M
2022-01-05 118.85 120.00 118.70 118.70 0.0M
2022-01-04 119.95 120.10 119.10 119.10 0.0M
2022-01-03 115.05 118.55 114.05 118.40 0.0M