Illumina

ILMN
🏛️ ドイツ →
78.50
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
2021-12-30 332.60 335.30 332.60 334.60 0.0M
2021-12-29 338.10 338.10 331.70 333.30 0.0M
2021-12-28 339.20 344.70 335.90 335.90 0.0M
2021-12-27 336.00 339.40 336.00 339.00 0.0M
2021-12-23 335.70 340.20 335.70 337.50 0.0M
2021-12-22 337.40 337.40 330.90 330.90 0.0M
2021-12-21 335.00 338.40 332.40 335.50 0.0M
2021-12-20 342.70 345.00 331.00 332.00 0.0M
2021-12-17 335.00 343.60 329.80 342.40 0.0M
2021-12-16 347.30 350.00 335.00 335.00 0.0M
2021-12-15 341.30 345.90 335.60 345.90 0.0M
2021-12-14 336.40 343.20 334.00 343.20 0.0M
2021-12-13 334.20 337.50 330.30 337.50 0.0M
2021-12-10 329.00 334.90 328.30 330.00 0.0M
2021-12-09 330.50 334.60 328.90 329.40 0.0M
2021-12-08 328.80 331.20 325.40 330.00 0.0M
2021-12-07 314.00 328.60 312.50 326.90 0.0M
2021-12-06 307.00 313.60 303.70 312.00 0.0M
2021-12-03 316.00 319.20 301.60 307.10 0.0M
2021-12-02 317.80 319.90 310.30 315.80 0.0M
2021-12-01 322.80 326.50 317.30 318.30 0.0M
2021-11-30 322.50 329.20 320.90 322.60 0.0M
2021-11-29 333.50 334.60 325.10 330.20 0.0M
2021-11-26 325.20 331.60 319.10 331.60 0.0M
2021-11-25 327.10 330.00 326.20 328.30 0.0M
2021-11-24 324.00 327.20 323.30 325.80 0.0M
2021-11-23 335.00 337.10 322.70 325.00 0.0M
2021-11-22 336.60 338.80 333.00 337.90 0.0M
2021-11-19 333.30 337.00 331.00 337.00 0.0M
2021-11-18 334.30 334.90 323.60 329.10 0.0M
2021-11-17 335.90 338.00 332.30 334.50 0.0M
2021-11-16 332.90 335.90 329.80 333.40 0.0M
2021-11-15 335.70 338.80 333.50 335.60 0.0M
2021-11-12 337.70 339.10 333.50 335.80 0.0M
2021-11-11 336.90 340.10 334.70 340.00 0.0M
2021-11-10 340.10 342.80 335.60 338.10 0.0M
2021-11-09 349.50 349.50 341.70 341.90 0.0M
2021-11-08 354.90 356.60 342.20 346.80 0.0M
2021-11-05 370.90 383.00 346.10 352.60 0.0M
2021-11-04 361.50 371.00 359.50 371.00 0.0M
2021-11-03 359.30 362.10 354.10 361.40 0.0M
2021-11-02 360.00 362.70 355.00 358.70 0.0M
2021-11-01 359.70 361.50 358.20 361.20 0.0M
2021-10-29 356.20 360.30 354.00 360.10 0.0M
2021-10-28 354.50 358.10 352.90 352.90 0.0M
2021-10-27 361.00 362.80 354.70 358.40 0.0M
2021-10-26 366.00 366.30 359.00 362.00 0.0M
2021-10-25 353.00 359.80 349.80 359.80 0.0M
2021-10-22 355.10 355.80 347.40 352.40 0.0M
2021-10-21 354.80 358.60 353.20 355.80 0.0M
2021-10-20 356.50 359.80 353.70 355.50 0.0M
2021-10-19 354.90 356.10 352.80 356.10 0.0M
2021-10-18 357.50 357.50 348.10 353.80 0.0M
2021-10-15 355.00 356.50 351.10 351.10 0.0M
2021-10-14 351.80 356.60 350.10 353.40 0.0M
2021-10-13 351.10 352.40 348.90 350.80 0.0M
2021-10-12 347.90 356.00 345.90 351.80 0.0M
2021-10-11 352.00 358.40 350.50 350.50 0.0M
2021-10-08 351.90 355.30 351.00 353.40 0.0M
2021-10-07 342.90 350.70 340.20 349.90 0.0M
2021-10-06 335.10 341.70 331.10 340.70 0.0M
2021-10-05 328.90 341.20 326.50 335.00 0.0M
2021-10-04 338.60 339.00 326.50 327.80 0.0M
2021-10-01 350.20 350.50 337.80 341.10 0.0M
2021-09-30 358.10 358.80 352.20 352.80 0.0M
2021-09-29 353.90 356.70 352.80 356.70 0.0M
2021-09-28 362.00 364.30 349.70 353.50 0.0M
2021-09-27 370.10 372.80 358.00 364.80 0.0M
2021-09-24 367.00 371.60 363.50 371.60 0.0M
2021-09-23 370.90 374.50 367.50 369.20 0.0M
2021-09-22 375.00 375.00 368.60 370.80 0.0M
2021-09-21 376.20 378.20 371.60 371.60 0.0M
2021-09-20 379.50 379.80 368.50 368.50 0.0M
2021-09-17 383.90 384.00 378.00 380.70 0.0M
2021-09-16 380.30 382.90 379.00 382.90 0.0M
2021-09-15 381.80 381.80 379.40 381.40 0.0M
2021-09-14 384.90 385.30 379.80 379.80 0.0M
2021-09-13 390.80 391.80 379.20 380.40 0.0M
2021-09-10 388.80 393.50 388.40 393.50 0.0M
2021-09-09 387.00 397.30 387.00 389.10 0.0M
2021-09-08 392.00 394.70 388.10 393.00 0.0M
2021-09-07 395.30 395.30 381.60 390.80 0.0M
2021-09-06 394.60 394.80 392.30 394.60 0.0M
2021-09-03 397.40 397.40 392.70 393.00 0.0M
2021-09-02 391.90 397.00 389.90 394.30 0.0M
2021-09-01 390.10 396.70 385.00 392.50 0.0M
2021-08-31 388.60 388.60 380.40 386.60 0.0M
2021-08-30 395.00 395.50 384.80 384.80 0.0M
2021-08-27 399.70 403.20 392.50 392.50 0.0M
2021-08-26 414.90 415.10 397.00 398.80 0.0M
2021-08-25 407.70 415.00 406.80 415.00 0.0M
2021-08-24 409.10 410.30 403.10 404.70 0.0M
2021-08-23 418.10 420.10 406.30 410.00 0.0M
2021-08-20 404.50 418.30 401.10 417.70 0.0M
2021-08-19 434.20 437.10 392.30 400.00 0.0M
2021-08-18 443.90 447.90 439.20 439.20 0.0M
2021-08-17 445.60 445.90 442.30 444.30 0.0M
2021-08-16 439.90 446.60 437.50 446.60 0.0M
2021-08-13 436.60 440.00 433.10 438.80 0.0M
2021-08-12 427.40 436.20 426.90 436.20 0.0M
2021-08-11 438.00 443.00 431.30 434.00 0.0M
2021-08-10 434.30 435.40 430.70 432.70 0.0M
2021-08-09 426.20 432.20 421.30 432.20 0.0M
2021-08-06 428.10 434.50 418.40 426.00 0.0M
2021-08-05 428.60 434.80 425.60 433.10 0.0M
2021-08-04 421.10 426.00 417.40 423.10 0.0M
2021-08-03 417.40 421.90 416.50 421.50 0.0M
2021-08-02 420.00 422.00 413.10 414.80 0.0M
2021-07-30 414.10 419.90 411.60 419.90 0.0M
2021-07-29 414.40 417.40 410.90 415.30 0.0M
2021-07-28 411.60 421.80 409.90 418.70 0.0M
2021-07-27 417.00 417.00 407.20 410.50 0.0M
2021-07-26 420.30 420.30 413.50 415.00 0.0M
2021-07-23 413.40 421.30 413.40 419.00 0.0M
2021-07-22 406.80 413.50 405.40 410.70 0.0M
2021-07-21 414.00 417.80 404.20 406.10 0.0M
2021-07-20 401.40 412.20 399.20 411.10 0.0M
2021-07-19 391.70 405.10 387.70 400.30 0.0M
2021-07-16 393.00 395.60 393.00 394.90 0.0M
2021-07-15 389.50 391.70 385.50 391.30 0.0M
2021-07-14 410.50 410.50 388.40 390.80 0.0M
2021-07-13 409.30 412.70 406.60 410.90 0.0M
2021-07-12 399.40 409.30 398.80 409.30 0.0M
2021-07-09 401.20 401.80 396.70 400.40 0.0M
2021-07-08 396.30 400.60 392.90 400.60 0.0M
2021-07-07 399.60 405.00 396.10 400.30 0.0M
2021-07-06 398.00 399.80 396.80 399.20 0.0M
2021-07-05 399.00 399.00 392.00 398.00 0.0M
2021-07-02 399.00 400.60 396.60 399.50 0.0M
2021-07-01 399.30 402.10 397.50 399.60 0.0M
2021-06-30 403.10 403.10 398.40 399.30 0.0M
2021-06-29 402.50 405.40 400.70 401.80 0.0M
2021-06-28 398.00 407.50 395.80 401.60 0.0M
2021-06-25 392.00 397.10 391.00 396.90 0.0M
2021-06-24 395.50 398.40 391.10 391.40 0.0M
2021-06-23 390.30 395.00 386.70 393.40 0.0M
2021-06-22 387.10 390.90 385.80 386.90 0.0M
2021-06-21 380.10 389.90 379.40 388.90 0.0M
2021-06-18 384.00 385.00 376.90 385.00 0.0M
2021-06-17 368.70 383.20 368.70 382.50 0.0M
2021-06-16 371.10 377.10 367.80 370.00 0.0M
2021-06-15 375.00 375.00 369.90 372.30 0.0M
2021-06-14 372.50 377.30 369.90 371.90 0.0M
2021-06-11 370.80 373.50 361.00 371.60 0.0M
2021-06-10 358.20 371.40 356.70 371.40 0.0M
2021-06-09 358.00 358.50 355.50 355.50 0.0M
2021-06-08 354.10 360.20 350.50 353.40 0.0M
2021-06-07 342.30 356.00 342.30 353.10 0.0M
2021-06-04 334.20 346.70 332.30 346.10 0.0M
2021-06-03 337.40 339.20 332.90 333.00 0.0M
2021-06-02 333.90 337.70 331.30 337.30 0.0M
2021-06-01 333.30 335.40 326.50 329.80 0.0M
2021-05-31 333.90 333.90 330.80 332.70 0.0M
2021-05-28 336.30 339.90 332.40 332.40 0.0M
2021-05-27 325.80 332.00 325.80 332.00 0.0M
2021-05-26 325.70 326.90 324.30 326.90 0.0M
2021-05-25 329.70 329.70 326.60 327.10 0.0M
2021-05-24 330.00 332.30 330.00 332.10 0.0M
2021-05-21 325.80 333.00 325.60 329.80 0.0M
2021-05-20 316.00 329.80 316.00 329.40 0.0M
2021-05-19 315.90 315.90 309.50 313.70 0.0M
2021-05-18 313.70 320.10 310.20 317.90 0.0M
2021-05-17 314.30 316.10 310.00 312.40 0.0M
2021-05-14 311.90 316.20 308.00 315.50 0.0M
2021-05-13 309.90 310.90 306.20 307.60 0.0M
2021-05-12 312.30 314.70 307.70 308.10 0.0M
2021-05-11 312.00 316.30 307.20 312.80 0.0M
2021-05-10 318.00 319.30 312.00 314.10 0.0M
2021-05-07 313.00 320.10 311.90 314.90 0.0M
2021-05-06 314.30 316.20 308.30 313.40 0.0M
2021-05-05 312.50 320.30 312.50 317.20 0.0M
2021-05-04 322.50 324.30 311.60 313.70 0.0M
2021-05-03 330.00 331.90 320.10 321.70 0.0M
2021-04-30 326.90 329.70 326.80 326.80 0.0M
2021-04-29 334.40 339.00 329.00 331.10 0.0M
2021-04-28 346.80 347.30 329.00 336.00 0.0M
2021-04-27 349.90 351.00 343.50 343.50 0.0M
2021-04-26 350.00 350.00 342.70 346.00 0.0M
2021-04-23 342.00 342.70 337.80 341.30 0.0M
2021-04-22 333.80 342.20 333.00 338.30 0.0M
2021-04-21 329.50 336.00 329.50 335.60 0.0M
2021-04-20 334.90 336.40 330.40 330.90 0.0M
2021-04-19 334.70 336.20 326.80 335.80 0.0M
2021-04-16 334.50 337.20 326.40 333.00 0.0M
2021-04-15 331.70 339.00 331.70 334.80 0.0M
2021-04-14 335.50 340.00 330.90 333.70 0.0M
2021-04-13 334.50 340.50 334.50 336.40 0.0M
2021-04-12 338.10 341.20 332.00 333.40 0.0M
2021-04-09 340.60 342.90 334.00 337.80 0.0M
2021-04-08 339.50 343.20 336.40 339.00 0.0M
2021-04-07 351.00 354.00 337.10 339.60 0.0M
2021-04-06 355.00 364.00 348.50 348.50 0.0M
2021-04-01 326.20 337.80 325.20 328.90 0.0M
2021-03-31 316.55 330.05 305.05 329.05 0.0M
2021-03-30 338.30 341.10 312.30 315.00 0.0M
2021-03-29 340.35 340.70 331.60 339.10 0.0M
2021-03-26 339.50 340.50 335.00 337.65 0.0M
2021-03-25 343.65 345.75 335.85 340.35 0.0M
2021-03-24 355.00 356.65 343.60 343.70 0.0M
2021-03-23 365.10 369.70 353.75 353.75 0.0M
2021-03-22 352.10 368.15 346.00 368.15 0.0M
2021-03-19 340.80 350.10 340.80 350.10 0.0M
2021-03-18 354.85 354.85 340.80 345.45 0.0M
2021-03-17 353.00 355.60 345.00 355.60 0.0M
2021-03-16 353.75 357.90 349.00 352.50 0.0M
2021-03-15 340.95 350.00 339.90 350.00 0.0M
2021-03-12 347.70 349.95 333.70 337.15 0.0M
2021-03-11 335.05 348.60 335.05 343.45 0.0M
2021-03-10 338.35 349.65 336.30 336.30 0.0M
2021-03-09 323.30 340.60 323.30 340.15 0.0M
2021-03-08 338.10 343.55 323.00 325.40 0.0M
2021-03-05 332.45 340.00 320.50 334.55 0.0M
2021-03-04 344.00 347.40 330.85 333.65 0.0M
2021-03-03 367.00 369.15 344.30 344.30 0.0M
2021-03-02 372.90 373.75 362.95 368.75 0.0M
2021-03-01 365.00 374.60 365.00 369.95 0.0M
2021-02-26 363.80 368.75 357.70 362.80 0.0M
2021-02-25 379.55 379.95 358.70 364.70 0.0M
2021-02-24 380.00 388.00 368.85 379.40 0.0M
2021-02-23 386.45 387.00 360.05 376.55 0.0M
2021-02-22 402.30 402.30 386.10 386.25 0.0M
2021-02-19 399.75 405.00 396.70 401.60 0.0M
2021-02-18 411.35 411.35 393.75 405.00 0.0M
2021-02-17 405.00 412.00 402.45 408.50 0.0M
2021-02-16 423.70 425.55 403.15 406.40 0.0M
2021-02-15 424.00 428.00 420.00 421.05 0.0M
2021-02-12 364.70 457.10 362.45 415.00 0.0M
2021-02-11 370.55 375.05 367.80 368.95 0.0M
2021-02-10 375.45 379.00 371.15 372.50 0.0M
2021-02-09 360.00 374.25 350.00 374.25 0.0M
2021-02-08 360.00 373.55 357.35 372.45 0.0M
2021-02-05 358.00 370.00 352.60 355.15 0.0M
2021-02-04 350.75 359.00 348.90 358.05 0.0M
2021-02-03 367.95 369.20 349.55 349.70 0.0M
2021-02-02 367.00 373.50 359.00 367.00 0.0M
2021-02-01 351.65 373.25 351.65 370.40 0.0M
2021-01-29 360.65 361.45 351.15 351.15 0.0M
2021-01-28 350.00 369.35 346.00 362.00 0.0M
2021-01-27 347.00 358.75 338.80 357.00 0.0M
2021-01-26 346.30 348.00 342.05 342.05 0.0M
2021-01-25 330.00 350.00 325.00 348.00 0.0M
2021-01-22 332.55 335.35 327.35 334.65 0.0M
2021-01-21 333.45 335.00 327.90 332.20 0.0M
2021-01-20 322.20 333.25 316.00 331.85 0.0M
2021-01-19 312.55 321.55 310.10 321.00 0.0M
2021-01-18 314.25 314.45 310.90 311.30 0.0M
2021-01-15 303.00 327.20 296.00 313.20 0.0M
2021-01-14 299.90 305.00 298.05 303.65 0.0M
2021-01-13 295.25 297.40 294.90 295.75 0.0M
2021-01-12 305.60 307.55 295.10 295.40 0.0M
2021-01-11 311.45 314.35 291.90 306.30 0.0M
2021-01-08 307.00 315.25 307.00 311.65 0.0M
2021-01-07 305.90 313.00 303.85 312.75 0.0M
2021-01-06 301.00 308.30 298.00 307.80 0.0M
2021-01-05 303.00 305.15 295.05 305.15 0.0M
2021-01-04 305.00 306.00 295.80 301.10 0.0M