Ingredion

INGR
🏛️ ドイツ →
104.20
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
2021-12-29 85.65 85.85 85.65 85.85 0.0M
2021-12-27 83.50 83.50 83.50 83.50 0.0M
2021-12-23 83.65 83.65 83.65 83.65 0.0M
2021-12-22 84.20 84.20 84.20 84.20 0.0M
2021-12-20 82.70 82.70 82.70 82.70 0.0M
2021-12-16 86.10 86.10 86.10 86.10 0.0M
2021-12-15 84.45 84.80 84.30 84.80 0.0M
2021-12-14 84.35 84.35 84.35 84.35 0.0M
2021-12-13 85.00 85.00 84.65 84.65 0.0M
2021-12-10 85.55 85.65 85.55 85.65 0.0M
2021-12-07 86.40 86.40 86.40 86.40 0.0M
2021-12-01 82.65 82.65 82.65 82.65 0.0M
2021-11-26 86.25 86.25 86.25 86.25 0.0M
2021-11-25 87.65 87.65 87.65 87.65 0.0M
2021-11-24 87.65 87.70 87.65 87.70 0.0M
2021-11-23 87.90 87.90 87.90 87.90 0.0M
2021-11-19 87.10 87.10 87.10 87.10 0.0M
2021-11-17 87.90 87.90 87.90 87.90 0.0M
2021-11-16 87.90 88.05 87.90 88.05 0.0M
2021-11-15 86.75 86.75 86.75 86.75 0.0M
2021-11-12 86.40 87.00 86.40 87.00 0.0M
2021-11-11 87.75 87.75 87.00 87.00 0.0M
2021-11-10 86.20 86.35 86.15 86.35 0.0M
2021-11-09 85.35 85.70 85.35 85.70 0.0M
2021-11-08 85.05 85.15 85.05 85.15 0.0M
2021-11-05 83.65 85.05 83.65 85.05 0.0M
2021-11-04 83.15 83.15 82.80 82.80 0.0M
2021-11-03 80.45 83.20 80.45 82.40 0.0M
2021-11-02 82.45 82.45 78.75 78.75 0.0M
2021-10-29 81.40 81.40 81.40 81.40 0.0M
2021-10-28 81.00 81.00 81.00 81.00 0.0M
2021-10-27 82.80 82.80 81.95 81.95 0.0M
2021-10-26 83.75 83.75 83.75 83.75 0.0M
2021-10-20 83.60 83.60 83.60 83.60 0.0M
2021-10-18 83.35 83.95 83.20 83.95 0.0M
2021-10-15 83.20 83.40 83.20 83.40 0.0M
2021-10-14 81.95 81.95 81.80 81.80 0.0M
2021-10-12 82.30 82.95 82.30 82.95 0.0M
2021-10-11 81.80 82.70 81.80 82.70 0.0M
2021-10-08 81.65 82.15 81.65 82.15 0.0M
2021-10-07 81.90 81.90 81.90 81.90 0.0M
2021-10-06 79.90 81.40 79.90 81.40 0.0M
2021-10-05 78.90 79.75 78.90 79.75 0.0M
2021-10-04 78.90 78.90 78.65 78.65 0.0M
2021-09-30 78.90 78.90 78.90 78.90 0.0M
2021-09-29 78.35 78.35 78.35 78.35 0.0M
2021-09-28 76.60 76.60 76.60 76.60 0.0M
2021-09-23 75.80 75.80 75.80 75.80 0.0M
2021-09-21 74.70 74.70 74.35 74.35 0.0M
2021-09-16 75.00 75.00 75.00 75.00 0.0M
2021-09-15 73.30 73.90 73.30 73.90 0.0M
2021-09-14 73.75 73.75 73.75 73.75 0.0M
2021-09-09 73.95 73.95 73.85 73.85 0.0M
2021-09-08 73.90 73.90 73.90 73.90 0.0M
2021-09-07 74.20 75.90 74.20 75.90 0.0M
2021-09-03 74.00 74.00 73.90 73.90 0.0M
2021-08-31 74.15 74.15 74.15 74.15 0.0M
2021-08-27 74.35 74.35 74.35 74.35 0.0M
2021-08-25 74.80 74.80 74.80 74.80 0.0M
2021-08-19 73.55 73.55 72.85 72.85 0.0M
2021-08-18 74.60 74.60 74.60 74.60 0.0M
2021-08-17 75.10 75.10 75.10 75.10 0.0M
2021-08-12 74.75 74.75 74.75 74.75 0.0M
2021-08-09 73.00 73.15 73.00 73.15 0.0M
2021-08-06 73.05 73.05 73.05 73.05 0.0M
2021-08-05 72.00 72.00 72.00 72.00 0.0M
2021-08-04 73.95 73.95 72.40 72.40 0.0M
2021-08-03 72.50 72.95 72.50 72.95 0.0M
2021-07-28 74.50 74.90 74.50 74.90 0.0M
2021-07-27 74.50 74.50 74.50 74.50 0.0M
2021-07-21 75.40 75.40 75.40 75.40 0.0M
2021-07-20 73.35 75.25 73.35 75.25 0.0M
2021-07-19 73.05 73.05 73.05 73.05 0.0M
2021-07-14 74.15 74.15 74.15 74.15 0.0M
2021-07-13 76.20 76.20 75.45 75.45 0.0M
2021-07-12 78.50 78.50 76.15 76.15 0.0M
2021-07-09 78.65 78.65 78.65 78.65 0.0M
2021-07-08 77.95 78.20 77.95 78.20 0.0M
2021-07-07 77.35 78.75 77.35 78.75 0.0M
2021-07-06 77.00 77.00 77.00 77.00 0.0M
2021-07-05 77.30 77.30 77.10 77.25 0.0M
2021-07-02 76.95 77.05 76.65 77.05 0.0M
2021-07-01 76.65 76.65 76.45 76.55 0.0M
2021-06-30 75.50 75.60 75.15 75.40 0.0M
2021-06-29 75.60 75.65 75.60 75.65 0.0M
2021-06-28 76.25 76.25 76.25 76.25 0.0M
2021-06-24 75.80 76.00 75.80 76.00 0.0M
2021-06-23 75.50 75.50 75.40 75.40 0.0M
2021-06-22 76.40 76.40 76.05 76.05 0.0M
2021-06-21 76.15 76.15 76.15 76.15 0.0M
2021-06-17 77.00 77.00 77.00 77.00 0.0M
2021-06-16 77.85 78.80 77.50 77.50 0.0M
2021-06-15 77.65 77.65 77.65 77.65 0.0M
2021-06-14 78.10 78.10 78.05 78.05 0.0M
2021-06-11 78.50 78.50 78.50 78.50 0.0M
2021-06-10 78.50 78.50 78.30 78.30 0.0M
2021-06-09 78.75 78.75 78.50 78.50 0.0M
2021-06-08 78.80 78.80 78.80 78.80 0.0M
2021-06-07 79.35 79.35 79.35 79.35 0.0M
2021-06-04 79.70 79.75 79.25 79.25 0.0M
2021-06-03 80.00 80.00 80.00 80.00 0.0M
2021-06-01 78.15 78.15 78.15 78.15 0.0M
2021-05-31 77.90 77.90 77.85 77.85 0.0M
2021-05-28 78.50 78.50 77.85 77.85 0.0M
2021-05-27 78.50 78.50 78.50 78.50 0.0M
2021-05-26 77.25 77.25 77.25 77.25 0.0M
2021-05-25 78.15 78.25 78.15 78.25 0.0M
2021-05-19 78.15 78.15 78.15 78.15 0.0M
2021-05-18 79.65 79.65 79.65 79.65 0.0M
2021-05-17 78.80 80.35 78.80 80.35 0.0M
2021-05-14 80.35 80.35 80.35 80.35 0.0M
2021-05-12 78.50 79.15 78.50 79.15 0.0M
2021-05-11 78.05 78.10 78.05 78.10 0.0M
2021-05-10 78.65 78.65 78.65 78.65 0.0M
2021-05-07 78.05 78.05 78.05 78.05 0.0M
2021-05-06 76.45 76.45 76.45 76.45 0.0M
2021-05-05 78.15 78.15 76.45 76.45 0.0M
2021-05-04 78.65 78.65 78.65 78.65 0.0M
2021-05-03 77.95 78.25 77.95 78.25 0.0M
2021-04-29 77.45 77.45 77.45 77.45 0.0M
2021-04-28 77.45 77.45 77.45 77.45 0.0M
2021-04-23 76.90 76.90 76.90 76.90 0.0M
2021-04-20 76.85 76.85 76.85 76.85 0.0M
2021-04-19 77.30 77.30 77.10 77.25 0.0M
2021-04-16 76.70 76.70 76.60 76.60 0.0M
2021-04-15 76.30 76.85 76.30 76.85 0.0M
2021-04-13 76.25 76.30 75.95 75.95 0.0M
2021-04-12 76.05 76.80 76.05 76.25 0.0M
2021-04-09 75.85 75.85 75.85 75.85 0.0M
2021-04-08 76.00 76.00 75.70 75.70 0.0M
2021-04-06 76.50 76.50 76.00 76.00 0.0M
2021-04-01 76.75 78.00 76.00 76.00 0.0M
2021-03-31 77.50 77.50 77.50 77.50 0.0M
2021-03-29 78.50 79.00 78.50 79.00 0.0M
2021-03-26 78.00 78.00 78.00 78.00 0.0M
2021-03-25 76.50 76.50 76.50 76.50 0.0M
2021-03-24 75.00 75.00 75.00 75.00 0.0M
2021-03-23 76.00 76.00 76.00 76.00 0.0M
2021-03-22 74.50 74.50 74.50 74.50 0.0M
2021-03-19 76.50 76.50 75.50 75.50 0.0M
2021-03-18 77.00 77.00 76.00 76.00 0.0M
2021-03-17 77.50 79.00 77.50 79.00 0.0M
2021-03-15 77.50 77.50 77.50 77.50 0.0M
2021-03-10 77.00 77.00 77.00 77.00 0.0M
2021-03-09 77.00 77.00 77.00 77.00 0.0M
2021-03-08 77.00 77.50 77.00 77.50 0.0M
2021-03-05 76.50 76.50 76.50 76.50 0.0M
2021-03-04 75.00 75.00 75.00 75.00 0.0M
2021-03-03 75.50 75.50 75.50 75.50 0.0M
2021-03-02 74.50 75.00 72.50 72.50 0.0M
2021-03-01 75.50 75.50 75.50 75.50 0.0M
2021-02-26 74.50 74.50 74.50 74.50 0.0M
2021-02-25 76.00 76.00 75.50 76.00 0.0M
2021-02-23 74.00 74.00 74.00 74.00 0.0M
2021-02-22 71.00 71.00 71.00 71.00 0.0M
2021-02-19 72.00 72.00 72.00 72.00 0.0M
2021-02-18 71.50 71.50 71.50 71.50 0.0M
2021-02-17 72.00 72.00 72.00 72.00 0.0M
2021-02-16 73.00 73.00 73.00 73.00 0.0M
2021-02-15 72.00 72.00 71.50 71.50 0.0M
2021-02-12 72.00 72.00 72.00 72.00 0.0M
2021-02-10 72.50 72.50 71.00 71.50 0.0M
2021-02-09 71.00 72.00 71.00 72.00 0.0M
2021-02-08 69.50 71.00 69.50 70.50 0.0M
2021-02-05 70.00 70.00 69.00 69.00 0.0M
2021-02-04 70.00 70.00 70.00 70.00 0.0M
2021-02-03 65.00 69.00 64.50 69.00 0.0M
2021-02-02 62.00 62.50 61.50 62.50 0.0M
2021-02-01 62.00 63.00 62.00 62.00 0.0M
2021-01-29 64.00 64.00 61.50 61.50 0.0M
2021-01-28 62.00 63.50 62.00 63.50 0.0M
2021-01-27 62.50 62.50 62.50 62.50 0.0M
2021-01-26 63.50 64.50 63.50 64.50 0.0M
2021-01-25 63.50 63.50 63.00 63.00 0.0M
2021-01-22 63.50 63.50 63.50 63.50 0.0M
2021-01-21 65.50 65.50 65.50 65.50 0.0M
2021-01-19 64.00 64.00 64.00 64.00 0.0M
2021-01-18 65.00 65.00 65.00 65.00 0.0M
2021-01-15 65.00 65.00 64.00 64.00 0.0M
2021-01-13 65.00 65.50 65.00 65.50 0.0M
2021-01-12 65.00 65.00 64.00 64.00 0.0M
2021-01-11 65.50 66.00 65.50 66.00 0.0M
2021-01-08 66.50 66.50 66.50 66.50 0.0M
2021-01-07 67.00 67.00 67.00 67.00 0.0M
2021-01-06 64.00 66.50 64.00 66.50 0.0M
2021-01-05 64.00 64.50 64.00 64.50 0.0M
2021-01-04 65.00 65.00 63.00 63.00 0.0M