InMode

INMD
🏛️ ドイツ →
12.74
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 20.22 20.88 20.22 20.50 0.0M
2023-12-28 20.44 20.54 20.06 20.54 0.0M
2023-12-27 21.04 21.04 20.16 20.16 0.0M
2023-12-22 20.78 20.90 20.42 20.58 0.0M
2023-12-21 19.86 20.50 19.86 20.44 0.0M
2023-12-20 21.04 21.04 19.92 20.04 0.0M
2023-12-19 20.26 21.32 20.26 20.90 0.0M
2023-12-18 21.16 21.16 20.50 20.76 0.0M
2023-12-15 21.28 21.58 20.88 20.88 0.0M
2023-12-14 20.08 21.48 20.08 21.00 0.0M
2023-12-13 19.22 20.30 19.01 20.28 0.0M
2023-12-12 20.18 20.36 19.16 19.40 0.0M
2023-12-11 20.28 20.48 19.88 20.02 0.0M
2023-12-08 19.68 20.32 19.28 20.28 0.0M
2023-12-07 19.40 19.85 18.80 19.17 0.0M
2023-12-06 22.28 22.28 18.83 19.60 0.0M
2023-12-05 22.96 22.96 21.90 21.90 0.0M
2023-12-04 22.64 23.30 22.44 22.96 0.0M
2023-12-01 21.58 22.84 21.58 22.60 0.0M
2023-11-30 21.98 22.38 21.62 22.00 0.0M
2023-11-29 21.58 22.32 21.58 21.66 0.0M
2023-11-28 21.08 21.46 20.66 21.38 0.0M
2023-11-27 20.80 21.14 20.10 20.80 0.0M
2023-11-24 21.10 21.12 21.10 21.12 0.0M
2023-11-23 21.44 21.48 21.10 21.48 0.0M
2023-11-22 20.86 21.42 20.70 21.42 0.0M
2023-11-21 20.68 20.94 20.28 20.64 0.0M
2023-11-20 20.46 20.86 20.40 20.62 0.0M
2023-11-17 19.88 20.66 19.88 20.28 0.0M
2023-11-16 20.60 20.90 19.70 20.02 0.0M
2023-11-15 19.54 20.72 19.47 20.36 0.0M
2023-11-14 18.70 19.48 18.70 19.08 0.0M
2023-11-13 18.35 19.01 18.35 18.55 0.0M
2023-11-10 18.55 18.95 17.95 18.31 0.0M
2023-11-09 18.49 18.99 18.31 18.42 0.0M
2023-11-08 18.62 19.51 18.14 18.82 0.0M
2023-11-07 19.29 19.39 18.29 18.34 0.0M
2023-11-06 20.18 20.44 19.09 19.13 0.0M
2023-11-03 20.76 20.76 19.97 20.04 0.0M
2023-11-02 18.11 20.62 18.11 20.42 0.0M
2023-11-01 18.13 18.36 17.66 17.90 0.0M
2023-10-31 18.02 18.54 17.83 18.15 0.0M
2023-10-30 18.51 18.54 17.78 17.94 0.0M
2023-10-27 18.45 18.72 18.00 18.02 0.0M
2023-10-26 18.44 18.80 18.11 18.23 0.0M
2023-10-25 19.37 19.37 18.56 18.64 0.0M
2023-10-24 18.89 19.71 18.89 19.31 0.0M
2023-10-23 18.76 18.76 18.03 18.59 0.0M
2023-10-20 18.95 19.11 18.33 18.60 0.0M
2023-10-19 19.51 19.88 18.71 18.71 0.0M
2023-10-18 20.36 20.36 19.61 19.66 0.0M
2023-10-17 20.42 20.80 20.00 20.06 0.0M
2023-10-16 19.93 20.88 19.50 20.14 0.0M
2023-10-13 22.04 22.04 19.72 19.82 0.0M
2023-10-12 26.28 26.68 20.10 21.46 0.0M
2023-10-11 27.14 27.68 25.48 26.04 0.0M
2023-10-10 26.78 27.60 26.12 27.46 0.0M
2023-10-09 26.02 26.62 25.18 26.60 0.0M
2023-10-06 27.06 27.18 26.60 27.18 0.0M
2023-10-05 27.08 27.18 26.44 26.84 0.0M
2023-10-04 27.34 27.52 26.36 26.72 0.0M
2023-10-03 28.20 28.20 27.50 27.50 0.0M
2023-10-02 29.18 29.48 28.48 28.60 0.0M
2023-09-29 29.58 29.78 28.56 28.76 0.0M
2023-09-28 31.28 31.70 29.68 29.68 0.0M
2023-09-27 31.24 31.30 30.82 31.00 0.0M
2023-09-26 30.78 30.78 30.40 30.46 0.0M
2023-09-25 30.08 30.68 30.08 30.58 0.0M
2023-09-22 30.88 30.88 30.38 30.38 0.0M
2023-09-21 31.00 31.00 30.30 30.32 0.0M
2023-09-20 31.84 31.84 31.10 31.14 0.0M
2023-09-19 31.64 32.28 31.36 31.72 0.0M
2023-09-18 31.58 32.24 31.58 32.16 0.0M
2023-09-15 32.98 33.18 32.46 32.48 0.0M
2023-09-14 32.60 32.90 32.16 32.72 0.0M
2023-09-13 34.54 34.54 32.00 32.00 0.0M
2023-09-12 35.14 35.16 34.12 34.14 0.0M
2023-09-11 35.40 35.40 35.00 35.04 0.0M
2023-09-08 35.42 35.98 35.42 35.98 0.0M
2023-09-07 37.04 37.04 35.82 35.84 0.0M
2023-09-06 35.86 36.50 35.86 36.50 0.0M
2023-09-05 36.38 36.38 35.68 36.06 0.0M
2023-09-04 36.26 36.98 36.24 36.36 0.0M
2023-09-01 36.46 36.48 35.86 36.34 0.0M
2023-08-31 37.08 37.20 36.24 36.24 0.0M
2023-08-30 35.70 36.72 35.60 36.68 0.0M
2023-08-29 35.28 35.88 35.28 35.84 0.0M
2023-08-28 35.12 35.74 34.94 35.00 0.0M
2023-08-25 35.38 35.38 34.82 35.10 0.0M
2023-08-24 36.38 36.74 35.20 35.20 0.0M
2023-08-23 35.32 35.96 34.66 35.86 0.0M
2023-08-22 34.98 34.98 34.46 34.88 0.0M
2023-08-21 34.74 34.74 34.00 34.52 0.0M
2023-08-18 33.84 34.70 33.58 34.52 0.0M
2023-08-17 35.42 35.42 34.08 34.08 0.0M
2023-08-16 35.60 36.00 34.90 34.98 0.0M
2023-08-15 37.32 37.80 35.90 36.04 0.0M
2023-08-14 36.88 37.70 36.88 37.54 0.0M
2023-08-11 37.38 37.38 36.78 36.78 0.0M
2023-08-10 37.86 38.80 36.90 36.90 0.0M
2023-08-09 39.24 39.30 38.44 38.66 0.0M
2023-08-08 39.34 39.34 38.64 39.16 0.0M
2023-08-07 39.28 39.34 38.82 38.86 0.0M
2023-08-04 39.68 39.68 38.58 38.74 0.0M
2023-08-03 38.88 39.40 38.88 39.28 0.0M
2023-08-02 39.20 39.56 38.60 39.00 0.0M
2023-08-01 39.18 40.42 39.00 40.02 0.0M
2023-07-31 38.52 39.02 38.20 38.38 0.0M
2023-07-28 39.38 40.74 37.92 38.78 0.0M
2023-07-27 40.72 43.90 39.88 39.98 0.0M
2023-07-26 39.14 40.30 38.78 40.28 0.0M
2023-07-25 40.24 40.58 40.10 40.12 0.0M
2023-07-24 40.56 40.88 40.50 40.58 0.0M
2023-07-21 41.12 41.12 40.30 40.76 0.0M
2023-07-20 40.48 41.30 40.30 40.50 0.0M
2023-07-19 41.22 41.36 40.32 41.12 0.0M
2023-07-18 40.34 40.92 39.60 40.92 0.0M
2023-07-17 40.36 40.36 39.52 40.00 0.0M
2023-07-14 39.52 40.30 39.52 39.76 0.0M
2023-07-13 40.46 41.28 39.84 40.46 0.0M
2023-07-12 36.58 41.02 36.58 40.40 0.0M
2023-07-11 36.76 37.00 36.24 37.00 0.0M
2023-07-10 34.98 36.20 34.98 36.14 0.0M
2023-07-07 33.88 35.00 33.88 34.74 0.0M
2023-07-06 33.62 34.36 33.62 34.32 0.0M
2023-07-05 34.86 34.86 34.82 34.82 0.0M
2023-07-04 34.06 34.38 34.06 34.38 0.0M
2023-07-03 34.58 34.58 33.90 33.94 0.0M
2023-06-29 33.28 34.28 33.28 34.28 0.0M
2023-06-28 33.02 33.30 33.00 33.30 0.0M
2023-06-26 32.50 32.86 32.46 32.66 0.0M
2023-06-23 33.00 33.22 33.00 33.20 0.0M
2023-06-22 32.00 33.12 32.00 33.02 0.0M
2023-06-21 34.80 34.80 32.80 33.14 0.0M
2023-06-20 33.60 34.18 33.60 34.16 0.0M
2023-06-19 33.50 33.50 33.50 33.50 0.0M
2023-06-16 34.20 34.30 33.88 33.98 0.0M
2023-06-15 33.50 33.50 33.20 33.44 0.0M
2023-06-14 32.82 33.74 32.82 33.46 0.0M
2023-06-13 32.80 33.20 32.80 33.14 0.0M
2023-06-12 31.94 32.72 31.46 32.48 0.0M
2023-06-09 31.44 31.70 31.44 31.70 0.0M
2023-06-08 31.78 31.84 31.62 31.72 0.0M
2023-06-07 32.12 32.12 31.68 31.68 0.0M
2023-06-06 31.72 32.16 31.52 32.16 0.0M
2023-06-05 31.66 32.32 31.34 32.32 0.0M
2023-06-02 30.72 31.20 30.50 31.20 0.0M
2023-06-01 30.08 30.08 29.48 29.84 0.0M
2023-05-31 30.20 30.30 29.36 29.46 0.0M
2023-05-30 30.06 30.36 30.00 30.00 0.0M
2023-05-29 30.44 30.44 30.44 30.44 0.0M
2023-05-26 30.00 30.28 29.96 30.12 0.0M
2023-05-25 30.80 30.80 30.00 30.26 0.0M
2023-05-24 31.00 31.00 30.62 30.62 0.0M
2023-05-23 31.64 33.10 31.64 31.66 0.0M
2023-05-22 31.12 31.78 30.52 31.78 0.0M
2023-05-19 30.80 31.24 30.72 30.84 0.0M
2023-05-18 30.24 30.62 30.22 30.34 0.0M
2023-05-17 30.76 30.76 30.48 30.50 0.0M
2023-05-16 31.52 31.52 30.38 30.40 0.0M
2023-05-15 31.24 31.24 31.24 31.24 0.0M
2023-05-12 31.20 31.68 30.88 30.88 0.0M
2023-05-11 31.26 31.26 31.26 31.26 0.0M
2023-05-10 31.92 31.92 31.36 31.68 0.0M
2023-05-09 32.06 32.06 31.18 31.44 0.0M
2023-05-08 30.80 32.02 30.24 31.82 0.0M
2023-05-05 29.52 30.30 29.52 30.24 0.0M
2023-05-04 30.28 30.92 29.38 29.40 0.0M
2023-05-03 31.18 31.32 30.48 30.72 0.0M
2023-05-02 34.60 34.60 30.62 31.36 0.0M
2023-04-28 32.90 33.38 32.90 33.38 0.0M
2023-04-27 32.90 33.22 32.90 32.98 0.0M
2023-04-26 32.66 33.44 32.64 33.44 0.0M
2023-04-25 33.86 33.86 33.02 33.14 0.0M
2023-04-24 33.88 33.88 33.82 33.82 0.0M
2023-04-21 34.20 34.20 34.20 34.20 0.0M
2023-04-20 33.78 33.96 33.10 33.96 0.0M
2023-04-19 32.76 33.40 32.76 33.40 0.0M
2023-04-18 33.88 33.92 33.20 33.20 0.0M
2023-04-17 33.10 33.64 33.10 33.64 0.0M
2023-04-14 32.92 33.28 32.92 33.06 0.0M
2023-04-13 33.42 33.68 33.22 33.22 0.0M
2023-04-12 31.72 34.90 31.70 33.64 0.0M
2023-04-11 31.38 32.28 31.38 32.14 0.0M
2023-04-06 30.18 30.42 29.60 30.42 0.0M
2023-04-05 30.42 30.58 29.64 29.90 0.0M
2023-04-04 30.00 30.60 30.00 30.08 0.0M
2023-04-03 29.50 30.32 29.40 30.32 0.0M
2023-03-31 29.20 29.80 28.80 29.80 0.0M
2023-03-30 29.00 29.40 29.00 29.20 0.0M
2023-03-29 28.20 28.80 28.20 28.60 0.0M
2023-03-28 28.40 28.60 28.40 28.60 0.0M
2023-03-27 27.60 28.40 27.60 28.40 0.0M
2023-03-24 28.00 28.00 27.40 28.00 0.0M
2023-03-23 28.20 28.60 27.40 27.40 0.0M
2023-03-22 29.40 29.40 28.60 28.60 0.0M
2023-03-21 27.80 29.20 27.80 29.20 0.0M
2023-03-20 27.80 28.00 27.40 27.80 0.0M
2023-03-17 29.00 29.20 28.00 28.00 0.0M
2023-03-16 29.80 29.80 28.80 28.80 0.0M
2023-03-15 29.40 29.40 28.80 29.40 0.0M
2023-03-14 29.00 29.80 29.00 29.60 0.0M
2023-03-13 29.40 30.20 28.00 28.80 0.0M
2023-03-10 30.40 30.40 29.00 29.00 0.0M
2023-03-09 31.60 31.60 30.40 31.00 0.0M
2023-03-08 31.60 31.80 31.20 31.40 0.0M
2023-03-07 32.60 32.60 32.40 32.40 0.0M
2023-03-06 33.60 33.80 33.40 33.60 0.0M
2023-03-03 32.60 33.40 32.60 33.40 0.0M
2023-03-02 32.20 32.50 32.20 32.50 0.0M
2023-03-01 33.60 33.60 32.40 32.60 0.0M
2023-02-28 32.60 33.80 32.60 33.60 0.0M
2023-02-27 32.80 33.40 32.80 33.20 0.0M
2023-02-24 33.80 34.40 32.80 32.80 0.0M
2023-02-23 34.20 34.20 33.60 34.00 0.0M
2023-02-22 33.40 33.60 33.20 33.40 0.0M
2023-02-21 34.20 34.40 33.40 33.80 0.0M
2023-02-20 34.60 35.00 34.40 35.00 0.0M
2023-02-17 37.20 37.20 34.60 34.60 0.0M
2023-02-16 38.60 39.20 37.20 37.20 0.0M
2023-02-15 34.60 38.60 34.60 38.60 0.0M
2023-02-14 32.60 35.00 31.00 34.80 0.0M
2023-02-13 32.60 32.80 31.20 31.20 0.0M
2023-02-10 32.60 32.60 32.20 32.60 0.0M
2023-02-09 34.20 34.40 32.60 32.60 0.0M
2023-02-08 34.20 34.20 33.60 33.60 0.0M
2023-02-07 34.20 34.20 33.40 33.60 0.0M
2023-02-06 34.60 34.80 33.60 33.80 0.0M
2023-02-03 34.60 35.60 34.20 34.60 0.0M
2023-02-02 33.00 35.60 32.60 34.60 0.0M
2023-02-01 32.40 32.60 31.80 32.60 0.0M
2023-01-31 31.60 32.20 31.60 32.20 0.0M
2023-01-30 32.80 32.80 31.60 31.60 0.0M
2023-01-27 31.80 33.00 31.80 33.00 0.0M
2023-01-26 32.20 32.20 31.80 31.80 0.0M
2023-01-25 31.00 31.60 31.00 31.60 0.0M
2023-01-24 31.80 32.20 31.20 31.80 0.0M
2023-01-23 31.60 31.80 31.60 31.60 0.0M
2023-01-20 31.00 31.80 31.00 31.40 0.0M
2023-01-19 31.40 31.80 31.20 31.20 0.0M
2023-01-18 33.00 33.00 32.00 32.20 0.0M
2023-01-17 30.20 32.60 30.00 32.60 0.0M
2023-01-16 30.40 30.60 30.20 30.60 0.0M
2023-01-13 30.60 31.00 29.60 30.00 0.0M
2023-01-12 31.20 31.40 30.00 30.20 0.0M
2023-01-11 34.40 35.80 30.60 30.80 0.0M
2023-01-10 33.40 34.00 33.00 34.00 0.0M
2023-01-09 35.53 36.20 33.26 33.35 0.0M
2023-01-06 34.35 35.76 33.75 35.76 0.0M
2023-01-05 34.47 34.80 34.19 34.19 0.0M
2023-01-04 33.07 33.81 33.07 33.49 0.0M
2023-01-03 32.87 33.57 32.87 33.35 0.0M
2023-01-02 33.21 33.28 33.21 33.28 0.0M