Incyte

INCY
🏛️ ドイツ →
70.64
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
2025-09-29 70.52 70.64 70.52 70.64 0.0M
2025-09-26 69.68 70.72 69.68 70.28 0.0M
2025-09-25 71.50 71.50 69.78 69.78 0.0M
2025-09-24 71.40 72.26 71.40 71.78 0.0M
2025-09-23 72.80 72.86 71.84 71.90 0.0M
2025-09-22 73.62 73.62 72.44 72.44 0.0M
2025-09-19 73.00 73.86 72.52 73.12 0.0M
2025-09-18 71.84 72.98 71.84 72.98 0.0M
2025-09-17 71.14 71.84 70.46 71.84 0.0M
2025-09-16 71.00 71.00 70.16 70.16 0.0M
2025-09-15 71.26 71.26 71.26 71.26 0.0M
2025-09-12 73.08 73.42 71.76 71.76 0.0M
2025-09-11 74.16 74.22 73.54 73.54 0.0M
2025-09-10 72.94 73.68 72.02 72.56 0.0M
2025-09-09 74.00 74.00 73.20 73.20 0.0M
2025-09-08 74.18 74.72 72.54 73.26 0.0M
2025-09-05 72.96 73.38 72.96 73.38 0.0M
2025-09-04 74.40 74.88 73.78 73.78 0.0M
2025-09-03 74.44 74.52 74.18 74.52 0.0M
2025-09-02 71.98 74.50 71.98 73.96 0.0M
2025-09-01 71.70 72.76 71.70 72.76 0.0M
2025-08-29 71.16 71.68 71.16 71.68 0.0M
2025-08-28 72.56 73.00 72.56 73.00 0.0M
2025-08-27 72.20 73.00 72.20 72.80 0.0M
2025-08-26 73.14 73.44 72.12 72.12 0.0M
2025-08-25 72.80 73.04 72.22 73.04 0.0M
2025-08-22 75.90 75.90 72.58 72.58 0.0M
2025-08-21 74.20 74.82 74.20 74.54 0.0M
2025-08-20 73.62 74.00 72.90 74.00 0.0M
2025-08-19 73.10 73.22 72.32 73.22 0.0M
2025-08-18 74.48 74.56 73.96 73.96 0.0M
2025-08-15 73.60 74.44 73.02 73.02 0.0M
2025-08-14 73.12 74.34 73.02 74.34 0.0M
2025-08-13 70.10 72.50 70.10 72.50 0.0M
2025-08-12 67.96 69.88 67.96 69.48 0.0M
2025-08-11 67.00 68.36 66.94 68.36 0.0M
2025-08-08 66.96 66.96 66.96 66.96 0.0M
2025-08-07 66.38 67.08 65.98 66.30 0.0M
2025-08-06 67.00 68.60 65.90 65.90 0.0M
2025-08-05 68.08 68.08 67.00 67.00 0.0M
2025-08-04 65.42 67.14 65.42 67.14 0.0M
2025-08-01 65.42 65.42 64.20 64.20 0.0M
2025-07-31 68.74 68.74 65.22 65.22 0.0M
2025-07-30 66.40 68.08 66.40 68.08 0.0M
2025-07-29 61.70 67.18 61.70 67.18 0.0M
2025-07-28 60.32 60.36 60.10 60.36 0.0M
2025-07-25 59.76 60.04 59.76 60.04 0.0M
2025-07-24 60.06 60.06 60.06 60.06 0.0M
2025-07-23 59.14 59.98 59.14 59.80 0.0M
2025-07-22 58.86 58.86 58.86 58.86 0.0M
2025-07-21 58.58 58.58 57.90 57.90 0.0M
2025-07-18 59.76 59.76 58.50 59.04 0.0M
2025-07-17 59.46 59.90 59.46 59.52 0.0M
2025-07-16 58.30 58.30 58.30 58.30 0.0M
2025-07-15 59.78 60.34 58.98 58.98 0.0M
2025-07-14 58.22 59.52 58.22 59.52 0.0M
2025-07-11 58.70 58.70 58.70 58.70 0.0M
2025-07-10 60.14 60.14 60.14 60.14 0.0M
2025-07-09 58.14 58.24 58.14 58.24 0.0M
2025-07-08 57.02 58.20 57.02 57.58 0.0M
2025-07-07 59.02 59.02 57.92 57.92 0.0M
2025-07-04 59.12 59.22 59.12 59.20 0.0M
2025-07-03 58.12 58.56 58.12 58.56 0.0M
2025-07-02 58.24 58.24 57.82 57.82 0.0M
2025-07-01 57.96 57.96 57.16 57.28 0.0M
2025-06-30 58.86 59.06 58.24 58.24 0.0M
2025-06-27 60.88 60.88 60.88 60.88 0.0M
2025-06-26 57.66 60.50 57.66 60.50 0.0M
2025-06-25 58.00 58.00 58.00 58.00 0.0M
2025-06-24 58.12 58.74 58.12 58.74 0.0M
2025-06-23 59.52 59.70 59.10 59.16 0.0M
2025-06-19 59.64 59.70 59.64 59.70 0.0M
2025-06-18 59.70 60.30 59.70 60.28 0.0M
2025-06-17 60.80 61.46 60.08 60.08 0.0M
2025-06-16 59.36 63.76 59.36 61.36 0.0M
2025-06-13 59.32 59.32 59.32 59.32 0.0M
2025-06-11 61.16 61.16 60.00 60.00 0.0M
2025-06-10 59.30 61.84 59.00 61.84 0.0M
2025-06-09 60.50 60.50 60.50 60.50 0.0M
2025-06-05 58.30 58.90 58.30 58.90 0.0M
2025-06-04 58.68 59.40 58.68 59.06 0.0M
2025-06-03 56.60 61.32 56.60 58.88 0.0M
2025-06-02 56.90 57.08 56.44 57.08 0.0M
2025-05-30 58.60 58.60 58.04 58.60 0.0M
2025-05-29 57.92 57.92 57.92 57.92 0.0M
2025-05-27 57.70 57.70 57.70 57.70 0.0M
2025-05-26 57.14 57.14 56.84 56.92 0.0M
2025-05-23 56.64 57.30 56.64 57.30 0.0M
2025-05-21 57.10 57.66 57.08 57.08 0.0M
2025-05-20 56.80 57.96 56.80 57.96 0.0M
2025-05-19 55.80 56.34 55.32 55.92 0.0M
2025-05-16 56.40 57.00 56.40 57.00 0.0M
2025-05-15 54.60 55.96 54.60 55.88 0.0M
2025-05-14 54.14 54.32 54.06 54.32 0.0M
2025-05-13 54.96 54.96 53.84 54.14 0.0M
2025-05-12 53.60 55.00 52.54 55.00 0.0M
2025-05-09 52.84 53.44 52.62 52.62 0.0M
2025-05-07 52.52 53.02 52.52 52.52 0.0M
2025-05-06 53.58 53.58 52.56 52.62 0.0M
2025-05-05 55.14 55.16 54.50 54.50 0.0M
2025-05-02 54.48 54.94 54.16 54.16 0.0M
2025-04-30 52.72 53.12 52.48 53.02 0.0M
2025-04-29 52.56 55.42 52.56 52.92 0.0M
2025-04-28 52.32 52.32 51.62 51.62 0.0M
2025-04-25 52.38 52.42 51.90 52.12 0.0M
2025-04-24 50.54 51.68 50.54 51.68 0.0M
2025-04-23 51.40 51.76 50.98 50.98 0.0M
2025-04-22 49.80 49.80 49.79 49.79 0.0M
2025-04-17 50.98 51.16 50.80 51.16 0.0M
2025-04-16 51.20 51.68 50.72 51.34 0.0M
2025-04-15 52.60 52.68 51.88 52.68 0.0M
2025-04-14 50.14 51.26 50.14 51.22 0.0M
2025-04-11 49.25 49.66 48.86 49.66 0.0M
2025-04-10 53.84 53.84 52.18 52.18 0.0M
2025-04-09 51.94 52.02 49.31 49.31 0.0M
2025-04-08 55.86 55.86 55.86 55.86 0.0M
2025-04-07 52.90 54.54 51.80 54.54 0.0M
2025-04-04 55.98 57.00 54.58 55.90 0.0M
2025-04-03 56.16 56.16 56.16 56.16 0.0M
2025-04-02 57.16 57.16 57.16 57.16 0.0M
2025-04-01 56.20 56.38 55.50 56.00 0.0M
2025-03-31 56.18 56.18 54.58 55.74 0.0M
2025-03-28 55.98 56.42 55.64 56.42 0.0M
2025-03-26 57.08 57.08 56.62 56.62 0.0M
2025-03-25 57.56 58.10 57.56 57.64 0.0M
2025-03-24 57.12 58.00 57.12 58.00 0.0M
2025-03-21 56.10 57.52 56.10 57.12 0.0M
2025-03-20 55.68 55.68 55.02 55.10 0.0M
2025-03-19 54.86 55.60 54.86 55.60 0.0M
2025-03-18 56.40 56.94 54.72 54.72 0.0M
2025-03-17 62.40 63.00 52.00 56.46 0.0M
2025-03-14 62.32 62.36 62.32 62.36 0.0M
2025-03-13 62.06 62.80 62.06 62.80 0.0M
2025-03-12 62.28 62.94 61.50 61.78 0.0M
2025-03-11 65.76 65.76 61.76 61.76 0.0M
2025-03-10 64.70 66.02 64.70 66.02 0.0M
2025-03-07 65.02 65.02 64.32 64.76 0.0M
2025-03-06 63.96 65.20 63.96 65.20 0.0M
2025-03-05 65.14 65.14 64.50 64.50 0.0M
2025-03-04 66.54 66.54 64.96 65.56 0.0M
2025-03-03 70.32 70.96 67.82 67.82 0.0M
2025-02-28 70.16 70.86 70.16 70.16 0.0M
2025-02-27 71.42 71.42 71.02 71.24 0.0M
2025-02-26 71.04 71.54 70.48 70.48 0.0M
2025-02-25 70.36 72.54 70.16 70.92 0.0M
2025-02-24 69.42 69.42 68.74 69.40 0.0M
2025-02-21 67.80 68.26 67.66 68.26 0.0M
2025-02-20 67.42 67.42 66.62 67.28 0.0M
2025-02-19 68.10 68.10 67.06 67.06 0.0M
2025-02-18 67.10 68.12 67.10 67.78 0.0M
2025-02-17 67.82 67.84 66.92 67.04 0.0M
2025-02-14 68.24 68.24 67.70 68.00 0.0M
2025-02-13 65.92 67.68 65.92 67.00 0.0M
2025-02-12 63.96 66.22 63.54 66.22 0.0M
2025-02-11 64.08 64.72 63.46 64.60 0.0M
2025-02-10 72.34 74.00 66.12 66.12 0.0M
2025-02-07 72.54 73.06 72.16 72.16 0.0M
2025-02-06 72.02 73.26 72.02 72.34 0.0M
2025-02-05 71.48 72.48 70.64 72.48 0.0M
2025-02-04 71.44 71.98 71.10 71.56 0.0M
2025-02-03 71.00 73.02 71.00 71.94 0.0M
2025-01-31 71.40 71.80 71.40 71.80 0.0M
2025-01-30 71.24 71.24 70.32 71.04 0.0M
2025-01-29 70.68 70.68 69.96 70.44 0.0M
2025-01-28 69.14 70.58 69.14 70.26 0.0M
2025-01-27 69.16 69.84 66.00 69.84 0.0M
2025-01-24 68.80 69.74 68.68 69.42 0.0M
2025-01-23 69.52 69.96 69.08 69.08 0.0M
2025-01-22 70.18 70.92 69.26 69.54 0.0M
2025-01-21 69.20 71.12 68.50 70.60 0.0M
2025-01-20 68.68 70.00 68.68 69.48 0.0M
2025-01-17 70.18 70.94 69.86 70.40 0.0M
2025-01-16 70.18 70.96 69.86 70.30 0.0M
2025-01-15 70.20 70.42 69.90 70.42 0.0M
2025-01-14 71.10 71.30 70.62 70.62 0.0M
2025-01-13 68.62 71.48 68.62 71.48 0.0M
2025-01-10 70.66 71.32 68.20 68.94 0.0M
2025-01-09 71.30 71.30 71.30 71.30 0.0M
2025-01-08 71.04 71.90 70.68 71.24 0.0M
2025-01-07 68.72 70.12 68.72 70.12 0.0M
2025-01-06 67.50 69.22 67.50 69.00 0.0M
2025-01-03 68.10 68.10 67.32 67.66 0.0M
2025-01-02 66.42 67.82 66.42 67.72 0.0M