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
2023-12-29 97.80 97.80 97.55 97.55 0.0M
2023-12-28 97.85 97.85 97.80 97.80 0.0M
2023-12-27 98.90 98.90 98.70 98.70 0.0M
2023-12-22 98.70 98.70 98.70 98.70 0.0M
2023-12-20 97.90 97.90 97.90 97.90 0.0M
2023-12-19 97.65 98.15 97.65 97.80 0.0M
2023-12-15 99.30 99.30 99.30 99.30 0.0M
2023-12-14 100.40 100.40 98.95 98.95 0.0M
2023-12-13 99.10 99.10 99.10 99.10 0.0M
2023-12-12 99.05 99.40 99.05 99.40 0.0M
2023-12-11 99.00 99.60 99.00 99.60 0.0M
2023-12-08 98.50 98.50 98.50 98.50 0.0M
2023-12-07 98.10 98.55 98.10 98.55 0.0M
2023-12-05 97.90 97.90 97.90 97.90 0.0M
2023-12-04 95.95 98.20 95.95 98.20 0.0M
2023-11-30 92.60 93.50 92.60 93.50 0.0M
2023-11-24 95.55 95.55 95.55 95.55 0.0M
2023-11-23 95.45 95.55 95.45 95.55 0.0M
2023-11-22 94.55 95.80 94.55 95.80 0.0M
2023-11-20 94.30 94.40 94.20 94.40 0.0M
2023-11-16 95.45 95.45 95.40 95.40 0.0M
2023-11-15 95.15 95.50 95.15 95.50 0.0M
2023-11-14 95.70 95.70 95.70 95.70 0.0M
2023-11-13 95.45 95.45 95.45 95.45 0.0M
2023-11-10 95.20 95.20 95.10 95.10 0.0M
2023-11-09 94.95 94.95 94.95 94.95 0.0M
2023-11-08 95.40 95.60 93.80 93.80 0.0M
2023-11-07 89.30 94.80 89.30 94.80 0.0M
2023-11-02 87.95 88.65 87.95 88.65 0.0M
2023-11-01 88.60 88.60 88.60 88.60 0.0M
2023-10-27 88.65 88.65 88.15 88.15 0.0M
2023-10-26 87.65 88.50 87.65 88.50 0.0M
2023-10-25 87.25 87.25 87.25 87.25 0.0M
2023-10-23 85.40 85.40 84.25 84.25 0.0M
2023-10-20 85.70 85.70 85.70 85.70 0.0M
2023-10-19 87.80 87.80 85.80 85.80 0.0M
2023-10-18 89.05 89.05 88.35 88.35 0.0M
2023-10-17 87.35 88.25 87.35 88.25 0.0M
2023-10-16 87.35 87.45 87.00 87.30 0.0M
2023-10-13 86.90 86.90 86.90 86.90 0.0M
2023-10-12 86.95 86.95 86.00 86.30 0.0M
2023-10-11 88.40 88.40 88.00 88.00 0.0M
2023-10-09 89.00 89.30 89.00 89.30 0.0M
2023-10-06 90.20 90.20 88.90 88.90 0.0M
2023-10-05 90.85 90.85 90.85 90.85 0.0M
2023-10-04 91.65 91.65 91.65 91.65 0.0M
2023-10-02 93.50 93.55 93.35 93.35 0.0M
2023-09-29 92.90 92.90 92.90 92.90 0.0M
2023-09-28 92.60 93.25 92.60 93.25 0.0M
2023-09-27 93.20 93.20 93.20 93.20 0.0M
2023-09-25 93.85 93.85 93.25 93.25 0.0M
2023-09-22 94.40 94.40 94.40 94.40 0.0M
2023-09-21 93.80 94.20 93.80 94.20 0.0M
2023-09-20 93.20 93.20 93.20 93.20 0.0M
2023-09-19 93.30 93.80 92.90 93.80 0.0M
2023-09-18 92.85 93.10 92.75 93.05 0.0M
2023-09-15 93.20 93.20 93.20 93.20 0.0M
2023-09-11 94.20 94.20 94.20 94.20 0.0M
2023-09-07 93.35 93.65 92.85 92.85 0.0M
2023-09-05 92.20 92.40 92.00 92.40 0.0M
2023-09-04 95.10 95.25 95.00 95.00 0.0M
2023-09-01 95.05 95.05 95.05 95.05 0.0M
2023-08-25 94.25 95.05 94.25 95.05 0.0M
2023-08-23 93.45 93.50 93.45 93.50 0.0M
2023-08-22 92.50 92.90 92.45 92.90 0.0M
2023-08-21 91.90 92.15 91.65 92.15 0.0M
2023-08-18 90.70 91.25 90.70 91.25 0.0M
2023-08-17 89.95 89.95 89.95 89.95 0.0M
2023-08-15 90.35 90.35 89.65 89.65 0.0M
2023-08-14 90.30 90.30 90.20 90.30 0.0M
2023-08-11 90.00 90.00 90.00 90.00 0.0M
2023-08-10 91.70 91.70 90.65 90.65 0.0M
2023-08-09 92.20 92.40 92.20 92.40 0.0M
2023-08-08 99.35 99.40 92.00 92.00 0.0M
2023-08-04 101.40 101.40 101.00 101.00 0.0M
2023-08-03 102.20 102.20 102.20 102.20 0.0M
2023-08-02 101.70 101.70 101.70 101.70 0.0M
2023-08-01 101.30 101.30 101.30 101.30 0.0M
2023-07-31 100.30 101.00 100.30 100.70 0.0M
2023-07-28 99.90 99.95 99.90 99.95 0.0M
2023-07-27 99.75 100.20 99.75 100.20 0.0M
2023-07-26 99.00 99.60 99.00 99.60 0.0M
2023-07-25 99.35 99.85 98.95 99.20 0.0M
2023-07-24 98.85 98.85 98.70 98.70 0.0M
2023-07-20 96.30 97.50 96.30 97.50 0.0M
2023-07-19 97.40 97.40 97.40 97.40 0.0M
2023-07-18 98.05 98.05 98.05 98.05 0.0M
2023-07-17 96.00 96.60 96.00 96.60 0.0M
2023-07-14 96.90 96.90 95.40 95.40 0.0M
2023-07-13 97.85 97.85 97.85 97.85 0.0M
2023-07-11 97.85 97.85 97.85 97.85 0.0M
2023-07-10 97.60 98.10 97.60 98.10 0.0M
2023-07-06 98.85 98.85 97.95 97.95 0.0M
2023-07-05 97.75 99.30 97.75 99.30 0.0M
2023-07-04 97.70 97.75 97.70 97.75 0.0M
2023-07-03 97.35 97.35 97.35 97.35 0.0M
2023-06-30 96.15 96.15 96.15 96.15 0.0M
2023-06-29 95.60 96.20 95.60 96.20 0.0M
2023-06-26 95.40 95.40 95.40 95.40 0.0M
2023-06-23 96.50 96.50 96.50 96.50 0.0M
2023-06-22 94.30 94.30 94.30 94.30 0.0M
2023-06-20 97.30 97.30 97.30 97.30 0.0M
2023-06-16 97.50 97.50 97.00 97.00 0.0M
2023-06-15 99.65 99.65 99.65 99.65 0.0M
2023-06-14 99.85 99.85 99.85 99.85 0.0M
2023-06-13 99.05 99.05 99.05 99.05 0.0M
2023-06-12 99.30 99.50 99.25 99.50 0.0M
2023-06-08 99.75 99.75 99.65 99.65 0.0M
2023-06-07 99.65 99.65 99.65 99.65 0.0M
2023-06-05 100.70 100.70 100.70 100.70 0.0M
2023-06-01 99.00 100.00 98.05 98.05 0.0M
2023-05-30 98.50 99.10 98.50 99.10 0.0M
2023-05-26 101.10 101.10 99.90 99.90 0.0M
2023-05-25 102.00 102.00 101.40 101.40 0.0M
2023-05-23 103.20 103.20 102.10 102.10 0.0M
2023-05-19 102.60 103.50 102.60 103.50 0.0M
2023-05-18 101.50 101.50 101.50 101.50 0.0M
2023-05-17 101.30 101.30 101.30 101.30 0.0M
2023-05-16 101.10 101.10 100.20 100.20 0.0M
2023-05-15 101.10 101.10 101.10 101.10 0.0M
2023-05-12 100.10 100.10 100.10 100.10 0.0M
2023-05-09 98.60 98.60 98.25 98.25 0.0M
2023-05-08 98.35 99.05 98.35 99.05 0.0M
2023-05-05 98.30 98.30 98.30 98.30 0.0M
2023-05-04 99.15 99.15 97.90 97.90 0.0M
2023-05-03 98.00 98.00 98.00 98.00 0.0M
2023-05-02 96.70 96.80 96.70 96.80 0.0M
2023-04-28 96.35 96.35 96.35 96.35 0.0M
2023-04-27 94.30 94.30 94.30 94.30 0.0M
2023-04-24 95.30 95.30 95.05 95.05 0.0M
2023-04-21 95.70 95.90 95.70 95.90 0.0M
2023-04-20 95.85 96.00 95.85 96.00 0.0M
2023-04-19 95.70 95.70 95.70 95.70 0.0M
2023-04-17 95.55 95.75 95.55 95.75 0.0M
2023-04-13 92.90 93.60 92.90 93.60 0.0M
2023-04-12 93.00 93.00 93.00 93.00 0.0M
2023-04-11 93.55 93.55 93.55 93.55 0.0M
2023-04-06 93.35 93.35 93.35 93.35 0.0M
2023-04-05 92.30 92.30 92.30 92.30 0.0M
2023-04-03 94.25 94.25 94.25 94.25 0.0M
2023-03-30 93.98 93.98 93.98 93.98 0.0M
2023-03-29 94.12 94.12 93.78 93.78 0.0M
2023-03-28 93.78 93.78 93.78 93.78 0.0M
2023-03-27 93.36 93.36 93.36 93.36 0.0M
2023-03-24 90.30 90.30 90.00 90.00 0.0M
2023-03-23 90.02 90.02 89.84 89.84 0.0M
2023-03-16 89.52 91.28 89.52 91.28 0.0M
2023-03-15 90.50 90.50 90.50 90.50 0.0M
2023-03-13 89.00 89.00 89.00 89.00 0.0M
2023-03-10 89.90 89.90 89.90 89.90 0.0M
2023-03-09 92.32 93.06 92.32 93.06 0.0M
2023-03-08 92.46 92.46 92.46 92.46 0.0M
2023-03-06 91.84 91.84 91.84 91.84 0.0M
2023-03-03 94.00 94.00 94.00 94.00 0.0M
2023-03-02 94.70 95.15 94.70 95.15 0.0M
2023-03-01 93.58 94.44 93.58 94.44 0.0M
2023-02-28 94.80 94.80 94.80 94.80 0.0M
2023-02-27 96.62 96.62 95.98 95.98 0.0M
2023-02-24 95.44 95.44 95.44 95.44 0.0M
2023-02-23 94.92 94.96 94.92 94.96 0.0M
2023-02-21 92.48 92.48 92.48 92.48 0.0M
2023-02-16 92.06 92.20 92.06 92.20 0.0M
2023-02-15 91.88 91.88 91.76 91.76 0.0M
2023-02-09 94.10 94.10 94.10 94.10 0.0M
2023-02-07 93.46 93.46 93.46 93.46 0.0M
2023-02-06 94.70 94.88 94.70 94.88 0.0M
2023-02-02 93.06 94.14 93.06 94.14 0.0M
2023-02-01 94.40 94.40 94.40 94.40 0.0M
2023-01-30 92.88 93.54 92.64 93.54 0.0M
2023-01-26 95.00 95.00 95.00 95.00 0.0M
2023-01-24 93.22 93.22 93.22 93.22 0.0M
2023-01-23 93.78 93.78 93.14 93.14 0.0M
2023-01-19 94.28 94.28 93.96 93.96 0.0M
2023-01-18 96.02 96.02 96.02 96.02 0.0M
2023-01-17 92.80 94.22 92.80 94.22 0.0M
2023-01-16 92.54 92.54 92.34 92.34 0.0M
2023-01-11 92.08 92.54 92.06 92.54 0.0M
2023-01-10 91.30 91.30 91.30 91.30 0.0M
2023-01-05 92.06 92.06 92.06 92.06 0.0M
2023-01-03 92.74 92.74 92.74 92.74 0.0M
2023-01-02 92.04 92.04 92.04 92.04 0.0M