IPG

IPG
🏛️ ドイツ →
24.01
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
2024-12-30 26.67 26.67 26.67 26.67 0.0M
2024-12-27 27.37 27.37 27.37 27.37 0.0M
2024-12-23 27.86 27.86 27.86 27.86 0.0M
2024-12-20 27.72 27.72 27.72 27.72 0.0M
2024-12-19 27.92 27.92 27.92 27.92 0.0M
2024-12-18 28.35 28.59 28.35 28.50 0.0M
2024-12-16 28.66 28.66 28.57 28.57 0.0M
2024-12-12 28.59 28.74 28.59 28.59 0.0M
2024-12-10 28.64 29.23 28.40 29.15 0.0M
2024-12-09 31.50 32.00 28.64 28.64 0.0M
2024-12-05 27.95 27.95 27.95 27.95 0.0M
2024-12-03 28.48 28.54 28.48 28.54 0.0M
2024-12-02 29.11 29.11 28.91 28.91 0.0M
2024-11-28 29.30 29.30 28.87 28.87 0.0M
2024-11-27 28.87 28.87 28.87 28.87 0.0M
2024-11-25 28.15 28.82 28.15 28.82 0.0M
2024-11-20 26.00 26.00 26.00 26.00 0.0M
2024-11-19 25.77 26.01 25.77 26.01 0.0M
2024-11-18 26.10 26.10 25.70 25.72 0.0M
2024-11-15 27.56 27.56 27.00 27.03 0.0M
2024-11-12 27.57 27.57 27.57 27.57 0.0M
2024-11-11 27.74 27.74 27.74 27.74 0.0M
2024-11-07 28.41 28.42 28.11 28.11 0.0M
2024-11-06 27.94 28.71 27.94 28.71 0.0M
2024-11-05 27.01 27.01 27.01 27.01 0.0M
2024-11-04 26.86 26.86 26.86 26.86 0.0M
2024-11-01 27.27 27.42 27.20 27.20 0.0M
2024-10-31 27.44 27.44 26.92 26.92 0.0M
2024-10-30 27.83 27.91 27.83 27.90 0.0M
2024-10-28 27.82 27.82 27.82 27.82 0.0M
2024-10-24 27.82 27.82 27.82 27.82 0.0M
2024-10-23 27.28 27.69 27.28 27.69 0.0M
2024-10-22 27.50 27.64 27.48 27.48 0.0M
2024-10-21 29.68 29.68 29.68 29.68 0.0M
2024-10-18 29.63 29.63 29.63 29.63 0.0M
2024-10-17 29.66 29.66 29.66 29.66 0.0M
2024-10-16 28.96 28.96 28.96 28.96 0.0M
2024-10-15 29.11 29.24 29.11 29.24 0.0M
2024-10-11 28.59 28.59 28.59 28.59 0.0M
2024-10-07 28.12 28.12 27.80 28.08 0.0M
2024-10-01 28.16 28.32 28.08 28.08 0.0M
2024-09-30 28.40 28.40 27.80 28.25 0.0M
2024-09-26 27.83 27.83 27.83 27.83 0.0M
2024-09-19 28.57 28.57 28.57 28.57 0.0M
2024-09-16 27.93 28.18 27.93 27.98 0.0M
2024-09-13 27.87 27.87 27.87 27.87 0.0M
2024-09-12 27.77 27.77 26.77 27.47 0.0M
2024-09-11 28.15 28.15 28.15 28.15 0.0M
2024-09-10 27.93 28.21 27.93 28.21 0.0M
2024-09-09 28.51 28.51 28.17 28.17 0.0M
2024-09-06 28.57 28.57 28.57 28.57 0.0M
2024-09-05 28.53 28.53 28.39 28.39 0.0M
2024-09-04 28.88 28.88 28.88 28.88 0.0M
2024-09-03 28.90 28.90 28.90 28.90 0.0M
2024-09-02 29.21 29.56 29.21 29.30 0.0M
2024-08-27 29.05 29.05 29.05 29.05 0.0M
2024-08-23 28.66 28.66 28.61 28.61 0.0M
2024-08-22 28.44 28.44 28.44 28.44 0.0M
2024-08-20 28.30 28.30 28.13 28.13 0.0M
2024-08-15 28.30 28.30 28.30 28.30 0.0M
2024-08-14 27.98 27.98 27.98 27.98 0.0M
2024-08-12 28.05 28.05 28.05 28.05 0.0M
2024-08-09 27.88 27.88 27.88 27.88 0.0M
2024-08-08 27.42 27.91 27.42 27.89 0.0M
2024-08-07 27.82 27.85 27.55 27.85 0.0M
2024-08-05 26.96 26.96 26.96 26.96 0.0M
2024-08-02 28.42 28.42 28.07 28.07 0.0M
2024-08-01 29.74 29.74 29.74 29.74 0.0M
2024-07-31 29.75 29.76 29.44 29.57 0.0M
2024-07-30 29.14 29.22 29.14 29.22 0.0M
2024-07-29 28.52 28.52 28.52 28.52 0.0M
2024-07-25 27.58 28.25 27.46 28.25 0.0M
2024-07-24 27.58 28.60 26.21 26.69 0.0M
2024-07-23 27.22 27.61 27.22 27.61 0.0M
2024-07-22 27.10 27.10 26.61 26.89 0.0M
2024-07-19 27.23 27.23 27.23 27.23 0.0M
2024-07-17 27.67 27.80 27.20 27.74 0.0M
2024-07-16 27.28 27.75 27.28 27.75 0.0M
2024-07-15 27.32 27.32 27.13 27.20 0.0M
2024-07-09 26.13 26.13 26.13 26.13 0.0M
2024-07-08 26.28 26.28 26.21 26.24 0.0M
2024-07-05 26.69 26.69 26.00 26.00 0.0M
2024-07-03 26.80 26.80 26.76 26.76 0.0M
2024-07-01 27.35 27.35 26.73 26.73 0.0M
2024-06-28 27.17 27.17 27.17 27.17 0.0M
2024-06-27 27.38 27.38 27.38 27.38 0.0M
2024-06-24 27.56 27.56 27.56 27.56 0.0M
2024-06-17 27.61 27.75 27.61 27.75 0.0M
2024-06-10 28.43 28.43 28.35 28.35 0.0M
2024-06-07 28.40 28.40 28.29 28.35 0.0M
2024-06-05 28.49 28.49 28.49 28.49 0.0M
2024-06-04 28.23 28.23 28.23 28.23 0.0M
2024-06-03 29.27 29.27 28.39 28.39 0.0M
2024-05-29 28.50 28.50 28.41 28.41 0.0M
2024-05-28 29.08 29.08 29.08 29.08 0.0M
2024-05-23 29.50 29.87 29.25 29.39 0.0M
2024-05-16 29.34 29.35 29.31 29.35 0.0M
2024-05-13 29.16 29.16 29.16 29.16 0.0M
2024-05-09 28.64 28.65 28.64 28.65 0.0M
2024-05-07 28.91 28.95 28.84 28.94 0.0M
2024-05-06 28.74 28.74 28.74 28.74 0.0M
2024-05-03 28.53 28.53 28.53 28.53 0.0M
2024-05-02 28.71 28.71 28.53 28.53 0.0M
2024-04-30 28.91 28.91 28.58 28.58 0.0M
2024-04-29 29.34 29.34 29.34 29.34 0.0M
2024-04-26 29.19 29.19 29.09 29.09 0.0M
2024-04-25 29.08 29.08 28.69 28.78 0.0M
2024-04-24 29.45 29.45 29.45 29.45 0.0M
2024-04-23 29.00 29.08 29.00 29.08 0.0M
2024-04-22 29.06 29.25 29.06 29.25 0.0M
2024-04-19 28.46 28.46 28.46 28.46 0.0M
2024-04-18 28.36 28.66 28.36 28.66 0.0M
2024-04-17 28.80 28.80 28.80 28.80 0.0M
2024-04-15 28.80 29.11 28.80 29.11 0.0M
2024-04-12 29.04 29.04 28.75 28.75 0.0M
2024-04-09 29.13 29.13 29.02 29.02 0.0M
2024-04-08 29.19 29.21 29.19 29.21 0.0M
2024-04-03 29.66 29.66 29.66 29.66 0.0M
2024-03-28 30.20 30.20 30.20 30.20 0.0M
2024-03-27 30.20 30.20 30.20 30.20 0.0M
2024-03-26 30.00 30.00 30.00 30.00 0.0M
2024-03-25 30.20 30.20 30.20 30.20 0.0M
2024-03-22 30.80 30.80 30.80 30.80 0.0M
2024-03-21 30.60 30.60 30.40 30.40 0.0M
2024-03-20 29.60 29.60 29.60 29.60 0.0M
2024-03-19 29.80 29.80 29.80 29.80 0.0M
2024-03-18 29.80 30.00 29.60 30.00 0.0M
2024-03-15 30.00 30.00 29.80 29.80 0.0M
2024-03-14 29.40 31.60 29.40 31.60 0.0M
2024-03-13 30.00 30.00 30.00 30.00 0.0M
2024-03-11 29.60 29.60 29.40 29.60 0.0M
2024-03-08 29.80 29.80 29.80 29.80 0.0M
2024-03-07 29.20 29.60 29.20 29.60 0.0M
2024-03-06 29.40 29.40 29.20 29.20 0.0M
2024-03-05 29.80 29.80 29.40 29.40 0.0M
2024-03-01 29.00 29.40 29.00 29.40 0.0M
2024-02-28 30.00 30.00 29.40 29.40 0.0M
2024-02-27 29.60 29.80 29.60 29.80 0.0M
2024-02-26 29.60 29.60 29.60 29.60 0.0M
2024-02-23 29.40 29.80 29.40 29.80 0.0M
2024-02-22 30.40 30.40 30.00 30.00 0.0M
2024-02-19 30.20 30.20 30.20 30.20 0.0M
2024-02-16 30.00 30.00 30.00 30.00 0.0M
2024-02-15 29.80 29.80 29.60 29.60 0.0M
2024-02-13 29.60 29.60 29.60 29.60 0.0M
2024-02-08 27.80 30.40 27.80 30.40 0.0M
2024-02-07 30.60 30.60 29.60 29.60 0.0M
2024-02-06 30.60 30.60 30.60 30.60 0.0M
2024-02-05 30.60 30.60 30.20 30.20 0.0M
2024-02-02 30.80 30.80 30.80 30.80 0.0M
2024-02-01 30.80 30.80 30.80 30.80 0.0M
2024-01-31 30.40 30.80 30.40 30.80 0.0M
2024-01-29 30.40 30.40 30.40 30.40 0.0M
2024-01-26 30.00 30.40 30.00 30.40 0.0M
2024-01-23 29.80 29.80 29.80 29.80 0.0M
2024-01-22 29.40 29.40 29.40 29.40 0.0M
2024-01-17 29.20 29.20 29.20 29.20 0.0M
2024-01-15 29.20 29.20 29.20 29.20 0.0M
2024-01-11 29.60 29.60 29.60 29.60 0.0M
2024-01-08 29.80 30.00 29.80 30.00 0.0M
2024-01-05 29.40 30.00 29.40 30.00 0.0M
2024-01-04 29.60 29.60 29.60 29.60 0.0M
2024-01-02 29.60 30.40 29.40 30.40 0.0M