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
2024-12-30 66.52 66.62 65.92 66.48 0.0M
2024-12-27 66.02 66.14 66.02 66.14 0.0M
2024-12-23 65.98 66.96 65.74 66.96 0.0M
2024-12-20 63.84 65.46 63.84 65.46 0.0M
2024-12-19 65.10 65.10 64.04 64.64 0.0M
2024-12-18 66.84 66.92 65.60 65.60 0.0M
2024-12-17 66.64 66.64 65.68 65.68 0.0M
2024-12-16 65.56 67.00 64.82 66.84 0.0M
2024-12-13 67.30 67.50 65.30 65.46 0.0M
2024-12-12 69.12 69.12 67.74 67.74 0.0M
2024-12-11 68.66 69.44 68.66 68.92 0.0M
2024-12-10 68.00 69.08 68.00 69.02 0.0M
2024-12-09 72.30 72.30 68.24 68.24 0.0M
2024-12-06 71.14 72.20 70.34 72.20 0.0M
2024-12-05 70.62 70.98 68.80 70.36 0.0M
2024-12-04 69.30 74.00 69.30 70.64 0.0M
2024-12-03 69.34 69.34 68.30 69.24 0.0M
2024-12-02 71.42 71.88 69.74 69.80 0.0M
2024-11-28 72.04 72.04 71.32 71.32 0.0M
2024-11-27 71.08 71.72 71.08 71.46 0.0M
2024-11-26 69.76 70.92 69.32 70.92 0.0M
2024-11-25 68.50 70.34 67.50 70.34 0.0M
2024-11-22 67.62 67.62 66.96 66.98 0.0M
2024-11-21 67.68 67.76 66.64 66.64 0.0M
2024-11-20 67.06 67.76 66.40 67.38 0.0M
2024-11-19 67.00 67.24 62.00 66.62 0.0M
2024-11-18 71.76 72.00 71.76 72.00 0.0M
2024-11-15 73.56 73.56 70.26 72.28 0.0M
2024-11-14 76.56 76.88 74.72 74.92 0.0M
2024-11-13 75.40 77.06 75.26 76.56 0.0M
2024-11-12 76.22 77.00 75.94 76.10 0.0M
2024-11-11 78.28 78.50 76.44 76.54 0.0M
2024-11-08 77.14 78.12 75.00 78.12 0.0M
2024-11-07 75.70 75.70 73.42 75.70 0.0M
2024-11-06 71.50 76.64 71.22 75.80 0.0M
2024-11-05 69.62 70.32 69.62 70.32 0.0M
2024-11-04 69.48 70.30 68.82 69.64 0.0M
2024-11-01 68.70 70.26 68.54 70.26 0.0M
2024-10-31 67.20 68.38 67.20 68.18 0.0M
2024-10-30 68.74 68.74 67.26 68.02 0.0M
2024-10-29 61.78 68.52 61.78 68.50 0.0M
2024-10-28 60.22 60.30 60.00 60.00 0.0M
2024-10-24 60.02 60.12 60.02 60.12 0.0M
2024-10-23 60.88 61.14 60.24 61.14 0.0M
2024-10-22 59.80 59.80 59.80 59.80 0.0M
2024-10-21 60.82 60.94 60.82 60.94 0.0M
2024-10-18 60.94 61.60 60.94 60.98 0.0M
2024-10-17 60.70 60.86 60.70 60.86 0.0M
2024-10-16 60.56 61.86 60.56 60.80 0.0M
2024-10-15 60.46 61.14 59.98 61.14 0.0M
2024-10-14 60.14 60.14 59.64 59.64 0.0M
2024-10-09 59.70 60.30 59.70 60.30 0.0M
2024-10-08 59.52 60.26 59.52 60.26 0.0M
2024-10-07 61.50 61.66 59.82 59.82 0.0M
2024-10-04 60.60 60.88 60.60 60.88 0.0M
2024-10-02 61.62 61.62 61.10 61.22 0.0M
2024-10-01 59.62 61.32 59.62 61.32 0.0M
2024-09-30 59.22 59.72 59.22 59.72 0.0M
2024-09-27 58.76 58.90 58.16 58.90 0.0M
2024-09-26 57.44 58.00 57.44 57.86 0.0M
2024-09-25 57.22 57.22 56.78 57.20 0.0M
2024-09-24 56.50 56.50 56.50 56.50 0.0M
2024-09-23 59.34 59.34 58.42 58.42 0.0M
2024-09-20 60.16 60.16 59.50 59.50 0.0M
2024-09-19 58.82 59.36 58.62 59.36 0.0M
2024-09-18 59.44 59.44 58.30 58.30 0.0M
2024-09-17 59.46 60.20 59.40 60.20 0.0M
2024-09-16 57.44 57.44 57.44 57.44 0.0M
2024-09-13 57.34 57.34 57.34 57.34 0.0M
2024-09-11 56.94 56.94 56.94 56.94 0.0M
2024-09-10 56.06 56.06 56.06 56.06 0.0M
2024-09-09 55.74 56.94 55.74 56.94 0.0M
2024-09-06 56.16 56.76 56.06 56.06 0.0M
2024-09-05 57.44 57.44 55.64 55.64 0.0M
2024-09-04 58.94 58.94 58.94 58.94 0.0M
2024-09-03 59.76 60.50 59.00 59.90 0.0M
2024-09-02 59.26 59.74 59.12 59.74 0.0M
2024-08-30 59.26 59.34 59.26 59.26 0.0M
2024-08-29 59.46 59.46 59.46 59.46 0.0M
2024-08-28 59.04 59.08 59.04 59.08 0.0M
2024-08-27 58.06 58.74 58.06 58.74 0.0M
2024-08-26 57.62 58.00 57.50 58.00 0.0M
2024-08-23 57.04 57.16 56.78 57.10 0.0M
2024-08-22 57.54 57.54 57.20 57.20 0.0M
2024-08-21 57.68 58.04 57.62 57.62 0.0M
2024-08-20 56.90 57.00 56.90 57.00 0.0M
2024-08-19 56.48 56.52 56.48 56.52 0.0M
2024-08-16 57.40 57.70 57.00 57.38 0.0M
2024-08-15 55.68 56.12 55.68 55.96 0.0M
2024-08-14 55.40 55.66 55.40 55.66 0.0M
2024-08-12 55.68 55.74 55.68 55.74 0.0M
2024-08-09 56.88 56.88 56.88 56.88 0.0M
2024-08-08 54.94 54.94 54.58 54.58 0.0M
2024-08-07 56.50 56.50 56.34 56.34 0.0M
2024-08-06 56.82 56.82 56.82 56.82 0.0M
2024-08-05 58.66 58.66 56.80 57.52 0.0M
2024-08-02 59.18 59.20 58.40 58.56 0.0M
2024-08-01 60.30 60.60 59.68 59.68 0.0M
2024-07-31 62.70 62.70 59.84 59.84 0.0M
2024-07-30 63.22 65.08 60.54 61.14 0.0M
2024-07-29 63.52 63.52 63.36 63.46 0.0M
2024-07-26 63.20 64.10 63.20 63.54 0.0M
2024-07-25 61.74 64.88 61.74 63.30 0.0M
2024-07-24 60.42 61.56 60.26 61.56 0.0M
2024-07-23 59.94 59.94 59.86 59.86 0.0M
2024-07-22 60.00 60.00 60.00 60.00 0.0M
2024-07-19 59.94 60.52 59.94 60.52 0.0M
2024-07-18 60.04 60.80 59.94 59.94 0.0M
2024-07-17 58.50 59.68 57.98 59.68 0.0M
2024-07-16 59.12 59.20 58.42 58.42 0.0M
2024-07-15 58.68 59.00 58.50 59.00 0.0M
2024-07-12 57.52 57.88 57.42 57.88 0.0M
2024-07-11 55.94 57.46 55.94 57.46 0.0M
2024-07-10 56.20 56.34 55.58 55.78 0.0M
2024-07-09 53.62 56.00 53.62 56.00 0.0M
2024-07-08 53.00 53.84 52.50 53.84 0.0M
2024-07-05 53.18 53.32 52.64 52.64 0.0M
2024-07-04 53.32 53.32 53.20 53.20 0.0M
2024-07-03 54.78 54.78 53.56 53.62 0.0M
2024-07-02 56.44 56.44 54.76 54.90 0.0M
2024-07-01 56.72 57.46 56.50 56.50 0.0M
2024-06-28 57.24 57.50 56.44 56.48 0.0M
2024-06-27 57.52 57.52 57.12 57.22 0.0M
2024-06-26 58.86 59.18 58.48 58.48 0.0M
2024-06-25 59.38 59.40 59.28 59.34 0.0M
2024-06-24 59.04 59.62 58.66 59.62 0.0M
2024-06-21 58.50 59.64 58.50 59.64 0.0M
2024-06-20 56.82 58.72 56.82 58.72 0.0M
2024-06-19 56.96 57.00 56.96 57.00 0.0M
2024-06-18 58.36 58.38 57.12 57.12 0.0M
2024-06-17 57.74 58.28 57.62 58.28 0.0M
2024-06-14 58.24 58.72 57.50 57.70 0.0M
2024-06-13 55.92 58.36 55.92 58.36 0.0M
2024-06-12 55.34 55.70 55.26 55.32 0.0M
2024-06-11 55.18 55.50 55.12 55.12 0.0M
2024-06-10 54.76 55.26 54.76 55.04 0.0M
2024-06-07 53.78 54.74 53.78 54.74 0.0M
2024-06-06 54.10 54.12 53.48 53.48 0.0M
2024-06-05 53.80 54.34 53.72 54.34 0.0M
2024-06-04 53.72 54.40 53.72 54.28 0.0M
2024-06-03 53.42 54.10 53.18 53.98 0.0M
2024-05-31 52.94 53.40 52.80 53.26 0.0M
2024-05-30 52.14 52.58 52.14 52.58 0.0M
2024-05-29 52.16 52.54 52.16 52.54 0.0M
2024-05-28 52.58 52.60 52.24 52.24 0.0M
2024-05-27 52.92 52.92 52.44 52.44 0.0M
2024-05-24 53.02 53.02 52.82 52.82 0.0M
2024-05-23 53.92 54.02 53.36 53.50 0.0M
2024-05-22 52.70 53.70 52.70 53.70 0.0M
2024-05-21 52.70 52.82 52.54 52.82 0.0M
2024-05-20 52.54 52.74 52.40 52.40 0.0M
2024-05-17 52.60 52.62 52.26 52.62 0.0M
2024-05-16 52.38 52.56 52.14 52.30 0.0M
2024-05-15 52.80 52.80 52.50 52.70 0.0M
2024-05-14 53.52 55.00 52.60 52.60 0.0M
2024-05-13 49.41 54.14 49.41 53.28 0.0M
2024-05-10 49.72 50.00 49.52 49.52 0.0M
2024-05-09 49.65 49.65 49.33 49.33 0.0M
2024-05-08 50.74 50.74 49.69 49.69 0.0M
2024-05-07 50.40 50.40 50.38 50.40 0.0M
2024-05-06 50.14 50.14 49.79 50.14 0.0M
2024-05-03 49.74 49.74 49.33 49.57 0.0M
2024-05-02 49.46 49.63 49.28 49.37 0.0M
2024-04-30 48.96 49.30 47.50 49.30 0.0M
2024-04-29 48.57 49.64 48.19 49.05 0.0M
2024-04-26 47.81 48.10 47.81 48.10 0.0M
2024-04-25 48.13 48.27 47.30 47.30 0.0M
2024-04-24 48.32 48.44 48.00 48.12 0.0M
2024-04-23 48.75 48.85 48.00 48.00 0.0M
2024-04-22 49.16 49.35 49.00 49.00 0.0M
2024-04-18 49.61 49.61 49.25 49.25 0.0M
2024-04-17 50.00 50.00 49.92 49.92 0.0M
2024-04-15 50.48 50.84 50.48 50.84 0.0M
2024-04-12 50.90 50.90 50.62 50.62 0.0M
2024-04-11 51.20 51.20 51.20 51.20 0.0M
2024-04-10 50.86 51.10 50.86 50.92 0.0M
2024-04-09 50.72 51.32 50.72 51.18 0.0M
2024-04-08 50.82 51.16 50.56 51.04 0.0M
2024-04-05 50.92 51.10 50.88 51.10 0.0M
2024-04-04 51.18 51.42 50.98 50.98 0.0M
2024-04-03 51.92 51.92 51.10 51.10 0.0M
2024-04-02 53.00 53.04 52.00 52.00 0.0M
2024-03-28 52.78 52.80 52.70 52.80 0.0M
2024-03-27 52.22 52.76 52.22 52.76 0.0M
2024-03-26 52.42 52.42 52.36 52.36 0.0M
2024-03-25 52.80 52.80 52.42 52.66 0.0M
2024-03-22 53.18 53.32 52.80 52.80 0.0M
2024-03-21 53.56 53.56 53.14 53.24 0.0M
2024-03-20 53.36 53.36 53.26 53.26 0.0M
2024-03-19 52.70 53.18 52.70 53.18 0.0M
2024-03-18 53.82 53.82 53.06 53.32 0.0M
2024-03-15 53.90 53.90 53.30 53.30 0.0M
2024-03-14 53.92 53.92 53.60 53.60 0.0M
2024-03-13 54.48 54.54 53.60 53.60 0.0M
2024-03-12 55.74 55.74 54.30 54.30 0.0M
2024-03-11 54.88 55.94 54.88 55.94 0.0M
2024-03-08 53.94 54.06 53.94 54.06 0.0M
2024-03-07 54.40 54.40 54.12 54.40 0.0M
2024-03-06 53.98 53.98 53.98 53.98 0.0M
2024-03-05 54.96 54.96 54.96 54.96 0.0M
2024-03-04 54.40 54.40 53.50 54.40 0.0M
2024-03-01 54.12 55.00 53.88 54.46 0.0M
2024-02-29 54.68 54.68 54.68 54.68 0.0M
2024-02-28 56.40 56.40 56.08 56.08 0.0M
2024-02-27 55.64 56.30 55.64 56.30 0.0M
2024-02-26 56.24 56.24 55.90 56.00 0.0M
2024-02-23 56.16 56.66 56.16 56.66 0.0M
2024-02-22 55.92 56.44 55.80 56.44 0.0M
2024-02-21 54.16 54.84 53.30 54.78 0.0M
2024-02-20 53.56 54.72 53.46 54.72 0.0M
2024-02-19 53.70 53.94 53.70 53.94 0.0M
2024-02-16 54.70 54.82 54.38 54.58 0.0M
2024-02-15 54.18 54.78 53.94 54.26 0.0M
2024-02-14 55.30 55.50 53.98 53.98 0.0M
2024-02-13 54.14 56.26 54.14 55.54 0.0M
2024-02-12 53.66 53.74 53.44 53.44 0.0M
2024-02-09 52.94 53.62 52.94 53.58 0.0M
2024-02-08 53.20 53.34 52.28 52.28 0.0M
2024-02-07 55.52 55.54 53.48 53.48 0.0M
2024-02-06 53.84 56.40 53.84 55.42 0.0M
2024-02-05 53.92 54.28 53.82 54.00 0.0M
2024-02-02 54.22 54.60 54.22 54.60 0.0M
2024-02-01 54.66 54.66 53.72 54.30 0.0M
2024-01-31 55.04 55.04 54.36 54.36 0.0M
2024-01-30 55.68 55.68 54.90 55.18 0.0M
2024-01-29 55.80 55.80 55.72 55.72 0.0M
2024-01-26 56.12 56.12 55.86 55.86 0.0M
2024-01-25 55.84 56.28 55.52 56.16 0.0M
2024-01-24 57.06 57.06 56.18 56.18 0.0M
2024-01-23 56.48 56.78 56.38 56.38 0.0M
2024-01-22 56.66 56.68 56.04 56.04 0.0M
2024-01-19 56.58 56.58 56.58 56.58 0.0M
2024-01-18 55.98 56.26 55.98 56.26 0.0M
2024-01-17 55.74 56.62 55.74 56.24 0.0M
2024-01-16 57.58 57.90 56.44 56.62 0.0M
2024-01-15 57.38 57.64 57.32 57.60 0.0M
2024-01-12 57.72 58.10 57.30 57.30 0.0M
2024-01-11 58.42 58.58 57.68 57.70 0.0M
2024-01-10 58.92 58.98 58.72 58.84 0.0M
2024-01-09 60.08 60.22 58.44 58.44 0.0M
2024-01-08 59.66 59.66 57.26 58.42 0.0M
2024-01-05 60.84 61.10 60.40 60.40 0.0M
2024-01-04 59.34 61.02 59.20 61.02 0.0M
2024-01-03 59.86 61.26 59.86 61.00 0.0M
2024-01-02 57.42 59.68 57.08 59.68 0.0M