InMode

INMD
🏛️ ドイツ →
12.64
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
2022-12-30 32.91 32.91 32.29 32.32 0.0M
2022-12-29 32.70 33.61 32.68 33.38 0.0M
2022-12-28 33.00 33.01 31.85 32.14 0.0M
2022-12-27 33.30 33.63 32.74 32.74 0.0M
2022-12-23 33.12 33.34 33.12 33.34 0.0M
2022-12-22 35.18 35.18 32.50 33.88 0.0M
2022-12-21 33.04 35.06 33.04 35.00 0.0M
2022-12-20 33.04 33.79 33.04 33.51 0.0M
2022-12-19 33.91 34.62 33.37 33.50 0.0M
2022-12-16 34.38 34.80 32.93 33.85 0.0M
2022-12-15 34.85 34.94 33.96 33.96 0.0M
2022-12-14 35.77 35.84 35.57 35.84 0.0M
2022-12-13 35.23 36.84 35.00 35.56 0.0M
2022-12-12 33.11 34.81 33.11 34.66 0.0M
2022-12-09 34.55 35.00 33.60 33.60 0.0M
2022-12-08 33.93 34.56 33.93 34.48 0.0M
2022-12-07 33.20 33.77 32.73 33.66 0.0M
2022-12-06 34.63 35.80 33.00 33.00 0.0M
2022-12-05 35.83 35.90 34.66 35.16 0.0M
2022-12-02 36.57 36.91 35.60 35.63 0.0M
2022-12-01 37.12 37.40 36.21 36.48 0.0M
2022-11-30 34.89 36.93 34.89 36.93 0.0M
2022-11-29 34.80 34.80 34.79 34.79 0.0M
2022-11-28 34.58 34.58 33.92 34.20 0.0M
2022-11-25 34.42 34.61 34.42 34.44 0.0M
2022-11-24 34.32 35.15 34.32 35.12 0.0M
2022-11-23 34.60 35.15 34.32 35.15 0.0M
2022-11-22 35.05 35.05 34.00 34.96 0.0M
2022-11-21 34.72 35.44 34.25 34.25 0.0M
2022-11-18 36.00 36.00 34.31 34.70 0.0M
2022-11-17 35.54 35.54 34.39 34.70 0.0M
2022-11-16 37.62 37.69 35.87 35.87 0.0M
2022-11-15 36.88 38.79 36.37 37.37 0.0M
2022-11-14 36.69 36.99 35.74 35.92 0.0M
2022-11-11 34.44 37.17 34.44 36.94 0.0M
2022-11-10 32.62 33.87 32.62 33.27 0.0M
2022-11-09 32.74 33.42 31.95 31.95 0.0M
2022-11-08 32.51 32.51 31.74 31.98 0.0M
2022-11-07 33.40 33.40 32.01 32.64 0.0M
2022-11-04 34.69 34.69 33.43 33.48 0.0M
2022-11-03 32.99 35.12 32.78 34.42 0.0M
2022-11-02 34.50 34.94 33.27 33.27 0.0M
2022-11-01 35.15 35.71 35.15 35.50 0.0M
2022-10-31 35.40 35.40 34.22 34.83 0.0M
2022-10-28 35.95 36.44 34.60 35.23 0.0M
2022-10-27 34.95 37.00 34.76 36.27 0.0M
2022-10-26 32.97 35.23 32.97 34.35 0.0M
2022-10-25 33.22 34.30 32.60 33.54 0.0M
2022-10-24 32.50 33.26 31.91 32.92 0.0M
2022-10-21 32.87 32.89 32.61 32.87 0.0M
2022-10-20 32.71 33.50 32.32 33.45 0.0M
2022-10-19 35.40 35.65 32.83 32.88 0.0M
2022-10-18 36.01 36.92 34.60 34.95 0.0M
2022-10-17 34.00 35.32 34.00 34.90 0.0M
2022-10-14 35.40 37.08 34.00 34.20 0.0M
2022-10-13 31.67 35.54 31.10 35.37 0.0M
2022-10-12 32.60 32.60 30.73 30.73 0.0M
2022-10-11 31.34 32.33 30.86 31.47 0.0M
2022-10-10 31.99 32.29 31.19 31.20 0.0M
2022-10-07 32.25 32.91 31.62 31.74 0.0M
2022-10-06 32.59 33.01 32.59 32.73 0.0M
2022-10-05 31.50 32.21 31.33 32.19 0.0M
2022-10-04 30.73 32.70 30.73 31.78 0.0M
2022-10-03 30.06 30.50 29.49 30.21 0.0M
2022-09-30 31.55 31.55 31.02 31.02 0.0M
2022-09-29 29.71 29.71 28.68 29.15 0.0M
2022-09-28 28.46 30.01 28.28 30.01 0.0M
2022-09-27 28.82 29.23 28.52 28.76 0.0M
2022-09-26 28.64 28.87 28.64 28.87 0.0M
2022-09-23 28.80 28.84 27.77 28.17 0.0M
2022-09-22 30.98 30.98 28.83 28.83 0.0M
2022-09-21 31.09 32.16 31.09 31.38 0.0M
2022-09-20 32.25 32.25 31.55 31.55 0.0M
2022-09-19 30.78 31.35 29.79 31.35 0.0M
2022-09-16 32.89 32.89 30.78 30.81 0.0M
2022-09-15 32.55 33.66 32.17 33.43 0.0M
2022-09-14 33.33 33.33 32.34 32.34 0.0M
2022-09-13 32.20 32.25 31.95 32.25 0.0M
2022-09-12 33.20 33.50 32.97 33.12 0.0M
2022-09-09 32.21 33.56 32.21 33.13 0.0M
2022-09-08 31.72 32.70 31.21 32.59 0.0M
2022-09-07 30.31 31.00 30.31 30.79 0.0M
2022-09-06 31.40 31.51 31.10 31.51 0.0M
2022-09-05 31.01 31.28 30.71 31.28 0.0M
2022-09-02 31.40 31.98 30.80 31.13 0.0M
2022-09-01 31.38 31.38 30.29 31.12 0.0M
2022-08-31 31.49 31.49 31.49 31.49 0.0M
2022-08-30 32.85 32.85 30.86 30.86 0.0M
2022-08-29 31.88 32.49 31.42 32.07 0.0M
2022-08-26 34.13 34.61 32.36 32.36 0.0M
2022-08-25 32.70 34.47 32.70 34.47 0.0M
2022-08-24 32.49 32.66 32.43 32.61 0.0M
2022-08-23 32.19 32.37 31.49 31.75 0.0M
2022-08-22 31.93 31.96 31.21 31.59 0.0M
2022-08-19 33.95 33.95 31.97 32.35 0.0M
2022-08-18 33.01 33.79 33.01 33.69 0.0M
2022-08-17 34.70 34.89 32.88 33.38 0.0M
2022-08-16 36.73 36.90 34.58 35.01 0.0M
2022-08-15 35.47 36.62 35.47 36.40 0.0M
2022-08-12 35.50 36.40 35.10 35.88 0.0M
2022-08-11 37.24 37.24 35.79 35.84 0.0M
2022-08-10 35.49 36.50 35.30 36.35 0.0M
2022-08-09 37.33 37.50 34.10 34.53 0.0M
2022-08-08 37.39 38.50 36.79 36.98 0.0M
2022-08-05 37.03 37.40 35.11 36.89 0.0M
2022-08-04 35.33 37.01 35.16 36.30 0.0M
2022-08-03 34.92 36.00 34.70 35.52 0.0M
2022-08-02 33.63 33.80 32.45 33.24 0.0M
2022-08-01 32.72 33.75 32.05 33.40 0.0M
2022-07-29 32.46 33.17 31.86 32.72 0.0M
2022-07-28 29.34 33.00 29.34 32.87 0.0M
2022-07-27 27.70 28.66 27.70 28.64 0.0M
2022-07-26 27.51 27.72 27.03 27.40 0.0M
2022-07-25 28.25 28.25 27.03 27.49 0.0M
2022-07-22 29.39 29.39 27.56 27.86 0.0M
2022-07-21 28.65 29.83 28.58 29.12 0.0M
2022-07-20 27.79 29.02 27.21 28.96 0.0M
2022-07-19 26.49 27.74 26.00 27.74 0.0M
2022-07-18 27.51 27.84 26.01 26.01 0.0M
2022-07-15 27.40 27.43 26.05 27.02 0.0M
2022-07-14 28.27 28.52 27.10 27.12 0.0M
2022-07-13 26.90 28.83 25.80 28.01 0.0M
2022-07-12 23.05 27.25 23.05 26.87 0.0M
2022-07-11 24.37 24.44 23.20 23.28 0.0M
2022-07-08 23.77 24.92 23.40 24.08 0.0M
2022-07-07 22.84 23.69 22.84 23.69 0.0M
2022-07-06 22.62 22.62 22.62 22.62 0.0M
2022-07-05 21.43 22.87 21.43 22.87 0.0M
2022-07-04 21.69 21.69 21.69 21.69 0.0M
2022-07-01 21.51 21.62 21.24 21.53 0.0M
2022-06-30 21.42 21.42 20.95 21.12 0.0M
2022-06-29 21.81 22.00 21.81 21.93 0.0M
2022-06-28 22.96 23.45 21.99 21.99 0.0M
2022-06-27 22.79 23.51 22.75 22.99 0.0M
2022-06-24 21.99 22.75 21.99 22.75 0.0M
2022-06-23 21.25 21.75 21.25 21.75 0.0M
2022-06-22 20.81 21.38 20.80 21.00 0.0M
2022-06-21 21.96 22.10 21.37 21.37 0.0M
2022-06-20 21.33 21.83 21.33 21.83 0.0M
2022-06-17 21.67 21.67 21.36 21.36 0.0M
2022-06-16 21.15 21.28 20.55 20.55 0.0M
2022-06-15 20.72 21.86 20.69 21.76 0.0M
2022-06-14 21.53 21.71 20.54 20.67 0.0M
2022-06-13 22.51 22.51 21.11 21.15 0.0M
2022-06-10 23.74 23.74 22.30 22.69 0.0M
2022-06-09 24.57 24.57 23.53 23.53 0.0M
2022-06-08 24.43 24.69 24.16 24.16 0.0M
2022-06-07 24.16 24.16 23.78 24.05 0.0M
2022-06-06 24.30 25.12 23.84 23.84 0.0M
2022-06-03 24.51 24.73 23.91 24.01 0.0M
2022-06-02 24.06 24.95 24.06 24.80 0.0M
2022-06-01 25.29 25.30 23.96 23.96 0.0M
2022-05-31 25.10 25.40 24.65 24.72 0.0M
2022-05-30 25.23 25.34 25.11 25.11 0.0M
2022-05-27 24.37 25.50 24.00 24.59 0.0M
2022-05-26 22.74 24.12 22.74 24.12 0.0M
2022-05-25 21.02 21.65 21.02 21.65 0.0M
2022-05-24 21.28 21.50 20.64 21.11 0.0M
2022-05-23 22.27 22.27 21.73 22.02 0.0M
2022-05-20 23.33 23.43 21.36 21.92 0.0M
2022-05-19 21.65 23.33 21.11 23.11 0.0M
2022-05-18 22.65 22.70 22.09 22.09 0.0M
2022-05-17 22.74 23.05 22.00 22.05 0.0M
2022-05-16 23.44 23.53 22.25 22.44 0.0M
2022-05-13 21.59 23.71 21.59 22.94 0.0M
2022-05-12 19.70 21.71 19.70 21.13 0.0M
2022-05-11 22.15 22.71 19.80 19.80 0.0M
2022-05-10 21.00 22.27 20.50 22.27 0.0M
2022-05-09 22.80 22.80 20.61 20.65 0.0M
2022-05-06 23.26 23.62 21.62 22.78 0.0M
2022-05-05 25.96 25.96 23.31 23.43 0.0M
2022-05-04 24.99 26.06 24.20 26.06 0.0M
2022-05-03 24.99 25.13 24.30 24.82 0.0M
2022-05-02 24.39 25.22 22.76 24.52 0.0M
2022-04-29 24.54 25.30 23.89 23.89 0.0M
2022-04-28 25.46 25.66 23.63 24.87 0.0M
2022-04-27 26.39 26.80 24.70 24.75 0.0M
2022-04-26 26.69 26.86 25.37 26.15 0.0M
2022-04-25 25.55 26.94 25.49 26.70 0.0M
2022-04-22 26.01 26.85 25.31 25.55 0.0M
2022-04-21 28.37 29.00 26.46 26.52 0.0M
2022-04-20 27.70 28.42 27.70 28.18 0.0M
2022-04-19 28.49 29.09 27.73 28.75 0.0M
2022-04-14 29.88 29.90 28.03 28.27 0.0M
2022-04-13 29.70 30.50 29.19 29.85 0.0M
2022-04-12 29.71 30.97 29.33 29.33 0.0M
2022-04-11 31.36 31.92 29.18 29.46 0.0M
2022-04-08 32.59 32.76 31.36 32.44 0.0M
2022-04-07 32.84 33.59 32.34 32.99 0.0M
2022-04-06 32.55 32.84 31.31 32.14 0.0M
2022-04-05 34.44 34.93 32.21 32.70 0.0M
2022-04-04 34.25 35.09 34.24 34.31 0.0M
2022-04-01 34.19 34.64 33.50 33.68 0.0M
2022-03-31 34.82 35.74 33.50 33.50 0.0M
2022-03-30 36.19 36.19 35.54 35.54 0.0M
2022-03-29 34.49 35.85 34.49 35.68 0.0M
2022-03-28 34.46 34.82 33.43 34.76 0.0M
2022-03-25 37.93 37.93 33.89 34.48 0.0M
2022-03-24 35.54 36.49 34.99 36.31 0.0M
2022-03-23 37.59 37.59 35.26 35.46 0.0M
2022-03-22 36.80 38.55 36.19 37.59 0.0M
2022-03-21 37.73 37.80 36.01 36.08 0.0M
2022-03-18 36.21 37.04 35.58 36.69 0.0M