Illinois Tool Works

ITW
🏛️ ドイツ →
222.90
最終更新: 2025-09-29
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
2021-12-30 218.10 218.10 217.40 217.90 0.0M
2021-12-29 218.00 219.10 216.90 218.80 0.0M
2021-12-28 215.00 218.00 214.90 216.90 0.0M
2021-12-27 211.70 215.00 211.70 215.00 0.0M
2021-12-23 210.90 213.80 210.90 212.80 0.0M
2021-12-22 210.00 212.00 209.10 209.10 0.0M
2021-12-21 210.10 210.70 209.50 209.60 0.0M
2021-12-20 209.70 211.40 205.90 207.70 0.0M
2021-12-17 217.10 217.10 212.40 212.40 0.0M
2021-12-16 218.00 218.20 216.70 217.30 0.0M
2021-12-15 214.70 217.50 214.00 217.50 0.0M
2021-12-14 216.60 217.10 213.00 214.50 0.0M
2021-12-13 215.40 216.30 214.60 215.30 0.0M
2021-12-10 213.80 215.60 213.50 215.00 0.0M
2021-12-09 211.60 216.00 211.50 213.90 0.0M
2021-12-08 213.50 213.80 210.00 211.80 0.0M
2021-12-07 212.70 215.60 212.20 212.60 0.0M
2021-12-06 210.10 214.10 209.50 214.10 0.0M
2021-12-03 208.00 209.60 207.20 208.10 0.0M
2021-12-02 205.40 208.70 203.90 208.70 0.0M
2021-12-01 206.30 209.10 204.50 204.50 0.0M
2021-11-30 208.30 210.00 205.00 205.00 0.0M
2021-11-29 211.80 211.80 207.30 211.10 0.0M
2021-11-26 211.30 214.00 206.70 206.70 0.0M
2021-11-25 215.10 220.20 213.70 213.70 0.0M
2021-11-24 217.50 220.00 215.40 215.70 0.0M
2021-11-23 215.00 217.00 212.10 216.80 0.0M
2021-11-22 215.90 217.50 214.30 217.50 0.0M
2021-11-19 213.50 215.50 212.60 214.20 0.0M
2021-11-18 214.70 215.10 211.50 211.50 0.0M
2021-11-17 214.70 214.70 212.70 214.70 0.0M
2021-11-16 211.70 214.60 210.90 214.60 0.0M
2021-11-15 208.60 211.00 207.60 210.00 0.0M
2021-11-12 204.80 206.90 203.80 206.90 0.0M
2021-11-11 204.80 204.90 203.30 204.10 0.0M
2021-11-10 202.80 204.40 202.40 204.40 0.0M
2021-11-09 201.30 202.90 200.30 202.90 0.0M
2021-11-08 202.80 204.00 201.00 201.40 0.0M
2021-11-05 201.50 204.00 200.60 203.40 0.0M
2021-11-04 198.50 202.60 198.40 200.60 0.0M
2021-11-03 199.00 202.00 195.90 198.25 0.0M
2021-11-02 197.35 198.30 196.50 198.30 0.0M
2021-11-01 197.55 198.10 195.20 197.65 0.0M
2021-10-29 194.05 197.00 194.00 197.00 0.0M
2021-10-28 191.45 194.10 187.95 194.10 0.0M
2021-10-27 192.80 195.00 191.70 192.40 0.0M
2021-10-26 194.75 195.55 193.35 194.00 0.0M
2021-10-25 193.40 194.70 192.50 194.55 0.0M
2021-10-22 193.10 194.35 192.35 194.35 0.0M
2021-10-21 191.70 193.05 190.00 193.05 0.0M
2021-10-20 191.55 192.70 191.55 192.70 0.0M
2021-10-19 190.80 192.60 190.70 191.95 0.0M
2021-10-18 192.30 193.00 190.25 191.80 0.0M
2021-10-15 191.00 193.40 191.00 192.85 0.0M
2021-10-14 185.95 190.00 185.60 189.90 0.0M
2021-10-13 185.20 186.80 184.05 186.80 0.0M
2021-10-12 185.35 186.75 184.10 186.75 0.0M
2021-10-11 186.80 188.20 186.05 186.05 0.0M
2021-10-08 186.70 187.80 185.95 187.25 0.0M
2021-10-07 184.50 186.90 184.00 186.10 0.0M
2021-10-06 182.90 186.00 181.40 182.90 0.0M
2021-10-05 179.45 184.45 179.10 184.45 0.0M
2021-10-04 178.80 179.10 177.45 179.10 0.0M
2021-10-01 177.75 179.90 176.25 179.25 0.0M
2021-09-30 184.55 185.65 179.40 179.70 0.0M
2021-09-29 182.20 184.85 182.20 183.60 0.0M
2021-09-28 185.50 185.85 183.80 183.90 0.0M
2021-09-27 184.90 186.30 183.00 186.20 0.0M
2021-09-24 185.50 186.15 184.00 184.15 0.0M
2021-09-23 184.80 186.00 183.50 186.00 0.0M
2021-09-22 183.10 184.85 183.00 184.85 0.0M
2021-09-21 184.30 185.00 182.00 182.85 0.0M
2021-09-20 183.65 184.50 181.40 181.75 0.0M
2021-09-17 184.40 185.45 182.55 184.80 0.0M
2021-09-16 186.60 187.10 185.25 186.00 0.0M
2021-09-15 184.95 186.65 183.40 186.65 0.0M
2021-09-14 186.35 186.50 183.65 184.05 0.0M
2021-09-13 186.00 187.50 184.50 185.00 0.0M
2021-09-10 186.65 188.95 185.60 185.60 0.0M
2021-09-09 187.35 188.20 185.85 185.85 0.0M
2021-09-08 187.80 188.50 186.35 187.00 0.0M
2021-09-07 193.15 193.45 186.75 187.50 0.0M
2021-09-06 193.00 193.85 192.10 193.85 0.0M
2021-09-03 194.65 195.65 193.00 193.70 0.0M
2021-09-02 195.25 196.50 194.00 194.60 0.0M
2021-09-01 198.05 198.50 194.50 195.90 0.0M
2021-08-31 197.50 197.50 195.90 197.15 0.0M
2021-08-30 194.95 198.15 194.75 197.80 0.0M
2021-08-27 196.40 197.00 195.55 195.55 0.0M
2021-08-26 196.40 197.05 194.75 195.00 0.0M
2021-08-25 195.80 197.40 195.80 196.05 0.0M
2021-08-24 197.30 197.35 195.35 195.35 0.0M
2021-08-23 198.75 198.75 196.90 197.75 0.0M
2021-08-20 195.55 199.95 195.55 196.75 0.0M
2021-08-19 196.30 197.25 195.00 197.05 0.0M
2021-08-18 198.70 199.55 197.60 197.65 0.0M
2021-08-17 199.15 199.95 198.95 199.00 0.0M
2021-08-16 197.95 199.35 196.95 199.05 0.0M
2021-08-13 198.30 198.30 196.60 197.55 0.0M
2021-08-12 199.25 200.00 198.25 198.65 0.0M
2021-08-11 197.10 199.50 196.75 198.80 0.0M
2021-08-10 193.00 197.40 193.00 196.75 0.0M
2021-08-09 193.80 195.50 192.30 193.80 0.0M
2021-08-06 191.90 194.70 191.90 193.80 0.0M
2021-08-05 192.60 192.80 191.75 192.00 0.0M
2021-08-04 194.10 194.10 192.40 192.95 0.0M
2021-08-03 190.70 193.20 190.00 193.15 0.0M
2021-08-02 192.20 192.60 190.50 190.85 0.0M
2021-07-30 193.80 196.25 186.45 191.30 0.0M
2021-07-29 191.15 191.30 190.35 190.80 0.0M
2021-07-28 192.80 193.45 190.95 191.00 0.0M
2021-07-27 192.00 192.65 191.45 192.10 0.0M
2021-07-26 195.00 195.00 190.55 192.60 0.0M
2021-07-23 193.90 195.60 193.55 193.55 0.0M
2021-07-22 195.05 195.45 193.20 193.20 0.0M
2021-07-21 195.40 198.00 194.00 194.00 0.0M
2021-07-20 192.25 195.25 191.45 194.10 0.0M
2021-07-19 193.10 194.20 189.15 190.15 0.0M
2021-07-16 194.60 195.00 193.35 194.85 0.0M
2021-07-15 192.50 195.40 192.50 194.70 0.0M
2021-07-14 192.50 195.50 192.50 192.60 0.0M
2021-07-13 191.40 193.65 190.80 193.45 0.0M
2021-07-12 191.60 191.75 190.70 191.35 0.0M
2021-07-09 187.65 192.35 185.35 191.90 0.0M
2021-07-08 189.75 189.75 187.45 188.85 0.0M
2021-07-07 189.55 190.90 188.80 190.20 0.0M
2021-07-06 190.95 192.50 186.80 188.55 0.0M
2021-07-05 189.90 192.50 189.90 192.00 0.0M
2021-07-02 190.20 191.05 189.65 190.90 0.0M
2021-07-01 189.15 192.00 188.20 189.05 0.0M
2021-06-30 187.60 189.15 186.90 189.00 0.0M
2021-06-29 187.40 189.00 186.00 187.95 0.0M
2021-06-28 186.70 189.10 185.55 187.35 0.0M
2021-06-25 187.50 187.50 186.50 187.00 0.0M
2021-06-24 186.75 187.35 185.50 187.15 0.0M
2021-06-23 188.15 191.00 186.25 187.85 0.0M
2021-06-22 190.50 192.00 187.30 187.80 0.0M
2021-06-21 187.00 188.00 185.50 187.10 0.0M
2021-06-18 187.60 187.60 184.85 186.35 0.0M
2021-06-17 189.40 190.55 186.00 187.85 0.0M
2021-06-16 190.60 191.85 190.60 191.85 0.0M
2021-06-15 192.40 192.50 190.65 191.80 0.0M
2021-06-14 192.90 194.50 190.50 190.60 0.0M
2021-06-11 191.45 193.00 191.45 192.05 0.0M
2021-06-10 191.20 192.70 190.60 191.30 0.0M
2021-06-09 191.05 191.30 190.55 191.15 0.0M
2021-06-08 191.50 195.05 190.00 191.70 0.0M
2021-06-07 195.05 195.15 191.55 191.55 0.0M
2021-06-04 193.60 195.50 192.45 194.10 0.0M
2021-06-03 192.65 193.55 191.05 193.40 0.0M
2021-06-02 191.20 192.55 190.60 190.70 0.0M
2021-06-01 191.95 193.75 190.05 190.05 0.0M
2021-05-31 192.05 192.55 191.00 191.95 0.0M
2021-05-28 190.75 192.00 190.00 190.75 0.0M
2021-05-27 188.15 190.30 187.90 189.65 0.0M
2021-05-26 189.75 189.95 186.50 189.00 0.0M
2021-05-25 190.45 193.00 189.30 190.45 0.0M
2021-05-24 191.35 191.35 189.90 190.00 0.0M
2021-05-21 190.20 193.00 190.00 190.80 0.0M
2021-05-20 191.00 191.25 188.00 190.10 0.0M
2021-05-19 190.00 190.40 187.15 190.15 0.0M
2021-05-18 195.50 195.50 190.25 190.25 0.0M
2021-05-17 196.50 196.50 194.95 195.65 0.0M
2021-05-14 197.90 203.00 196.45 196.95 0.0M
2021-05-13 192.35 197.05 190.75 197.05 0.0M
2021-05-12 194.25 194.50 193.50 193.75 0.0M
2021-05-11 195.80 197.00 193.50 193.55 0.0M
2021-05-10 196.65 198.95 196.60 198.05 0.0M
2021-05-07 196.35 196.80 195.00 196.05 0.0M
2021-05-06 196.90 198.00 196.00 196.75 0.0M
2021-05-05 196.95 201.00 195.80 197.40 0.0M
2021-05-04 194.25 197.00 193.90 196.50 0.0M
2021-05-03 192.55 194.15 191.80 193.80 0.0M
2021-04-30 189.30 192.70 189.30 192.05 0.0M
2021-04-29 190.25 191.35 189.90 191.10 0.0M
2021-04-28 189.95 191.00 189.90 189.90 0.0M
2021-04-27 190.95 190.95 188.00 189.90 0.0M
2021-04-26 191.50 191.50 186.50 188.15 0.0M
2021-04-23 188.55 190.20 187.25 189.00 0.0M
2021-04-22 188.25 190.00 187.65 189.15 0.0M
2021-04-21 185.70 188.50 185.70 188.10 0.0M
2021-04-20 186.00 186.00 184.05 184.85 0.0M
2021-04-19 187.40 187.40 185.15 185.75 0.0M
2021-04-16 184.90 187.00 184.60 186.40 0.0M
2021-04-15 185.70 188.00 184.05 184.90 0.0M
2021-04-14 185.55 188.00 185.20 185.75 0.0M
2021-04-13 189.00 196.45 184.30 185.25 0.0M
2021-04-12 187.15 188.05 186.80 187.60 0.0M
2021-04-09 183.90 185.65 183.65 185.65 0.0M
2021-04-08 185.35 186.80 183.45 183.45 0.0M
2021-04-07 188.40 188.55 186.00 186.00 0.0M
2021-04-06 189.70 191.00 187.70 188.00 0.0M
2021-04-01 189.00 189.95 186.70 187.95 0.0M
2021-03-31 191.36 192.30 188.96 188.98 0.0M
2021-03-30 192.44 194.50 191.54 191.54 0.0M
2021-03-29 193.38 194.50 191.40 194.02 0.0M
2021-03-26 189.30 193.00 189.30 192.00 0.0M
2021-03-25 186.64 189.62 185.60 189.62 0.0M
2021-03-24 183.38 187.78 183.36 187.36 0.0M
2021-03-23 184.44 184.96 183.90 183.90 0.0M
2021-03-22 182.70 184.74 182.08 183.30 0.0M
2021-03-19 186.16 186.86 184.00 184.00 0.0M
2021-03-18 184.70 187.40 184.08 186.70 0.0M
2021-03-17 183.38 186.64 183.38 184.28 0.0M
2021-03-16 185.34 185.34 183.16 184.02 0.0M
2021-03-15 181.64 185.00 181.34 184.90 0.0M
2021-03-12 179.18 182.00 178.64 180.58 0.0M
2021-03-11 179.90 180.46 177.66 178.20 0.0M
2021-03-10 178.94 180.30 176.88 180.30 0.0M
2021-03-09 181.20 181.82 178.10 178.20 0.0M
2021-03-08 176.98 182.60 176.44 181.30 0.0M
2021-03-05 170.18 175.00 170.18 175.00 0.0M
2021-03-04 172.38 173.64 170.68 170.68 0.0M
2021-03-03 172.14 173.86 172.00 172.16 0.0M
2021-03-02 170.88 172.46 170.74 171.96 0.0M
2021-03-01 168.94 173.78 168.94 171.82 0.0M
2021-02-26 166.64 168.46 165.82 168.00 0.0M
2021-02-25 167.18 167.42 165.90 165.90 0.0M
2021-02-24 165.60 167.36 165.56 166.84 0.0M
2021-02-23 165.92 166.60 164.96 166.60 0.0M
2021-02-22 166.82 167.00 164.40 165.06 0.0M
2021-02-19 164.70 167.00 164.70 167.00 0.0M
2021-02-18 164.12 167.00 162.86 165.06 0.0M
2021-02-17 165.28 169.00 163.54 165.02 0.0M
2021-02-16 169.48 170.34 163.80 164.44 0.0M
2021-02-15 167.00 170.60 166.50 168.20 0.0M
2021-02-12 167.00 170.00 163.10 165.20 0.0M
2021-02-11 169.14 170.68 164.24 165.36 0.0M
2021-02-10 167.90 169.18 167.90 169.18 0.0M
2021-02-09 169.04 170.04 166.32 168.14 0.0M
2021-02-08 172.00 174.00 168.36 168.78 0.0M
2021-02-05 164.50 167.76 163.50 167.76 0.0M
2021-02-04 164.66 166.02 164.40 164.78 0.0M
2021-02-03 164.68 165.98 163.58 163.86 0.0M
2021-02-02 163.44 167.04 163.00 164.98 0.0M
2021-02-01 161.54 163.64 159.84 160.94 0.0M
2021-01-29 162.56 162.56 160.02 161.00 0.0M
2021-01-28 161.70 165.26 160.90 162.98 0.0M
2021-01-27 164.48 165.66 160.22 161.28 0.0M
2021-01-26 167.38 168.44 164.00 164.90 0.0M
2021-01-25 169.00 174.00 165.60 165.90 0.0M
2021-01-22 167.62 168.56 165.56 167.18 0.0M
2021-01-21 170.00 173.00 167.50 167.92 0.0M
2021-01-20 169.40 170.60 167.52 169.42 0.0M
2021-01-19 174.00 174.00 169.14 169.52 0.0M
2021-01-18 169.04 171.52 167.34 171.52 0.0M
2021-01-15 169.26 171.06 165.74 168.40 0.0M
2021-01-14 171.78 172.48 169.38 170.20 0.0M
2021-01-13 172.50 172.74 170.36 171.22 0.0M
2021-01-12 172.14 173.58 172.00 172.50 0.0M
2021-01-11 173.00 173.00 171.72 171.92 0.0M
2021-01-08 172.40 174.00 169.50 169.50 0.0M
2021-01-07 171.64 172.78 169.34 169.46 0.0M
2021-01-06 164.46 171.60 164.46 170.34 0.0M
2021-01-05 164.96 167.44 164.88 166.06 0.0M
2021-01-04 168.38 170.42 165.54 166.00 0.0M