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
2022-12-30 184.84 184.84 181.54 184.61 0.0M
2022-12-29 173.03 186.11 173.03 184.80 0.0M
2022-12-28 173.38 174.76 172.60 173.59 0.0M
2022-12-27 173.98 177.83 170.79 173.28 0.0M
2022-12-23 180.90 181.29 175.36 175.36 0.0M
2022-12-22 180.76 181.83 175.92 175.92 0.0M
2022-12-21 177.44 181.62 175.28 180.55 0.0M
2022-12-20 177.26 177.92 174.46 175.40 0.0M
2022-12-19 184.14 184.36 178.82 178.82 0.0M
2022-12-16 186.69 189.55 181.69 183.62 0.0M
2022-12-15 192.27 192.38 186.38 187.43 0.0M
2022-12-14 190.79 192.89 188.71 189.37 0.0M
2022-12-13 190.73 200.34 190.67 192.50 0.0M
2022-12-12 188.01 191.43 185.13 191.43 0.0M
2022-12-09 192.42 195.58 189.43 189.43 0.0M
2022-12-08 194.31 196.02 191.47 193.20 0.0M
2022-12-07 193.22 194.95 187.31 191.98 0.0M
2022-12-06 196.94 196.94 189.80 191.20 0.0M
2022-12-05 198.30 198.30 197.57 197.57 0.0M
2022-12-02 202.09 205.35 196.17 200.15 0.0M
2022-12-01 204.77 206.42 202.29 203.70 0.0M
2022-11-30 194.37 195.83 191.76 195.78 0.0M
2022-11-29 203.99 205.20 195.83 195.83 0.0M
2022-11-28 204.09 204.57 201.46 203.41 0.0M
2022-11-25 205.83 208.90 204.04 204.04 0.0M
2022-11-24 205.88 209.14 205.88 206.18 0.0M
2022-11-23 210.50 210.50 207.00 207.68 0.0M
2022-11-22 211.37 211.37 206.76 206.76 0.0M
2022-11-21 208.36 213.42 207.34 212.39 0.0M
2022-11-18 208.94 212.83 207.29 207.29 0.0M
2022-11-17 215.70 215.70 208.36 210.74 0.0M
2022-11-16 221.77 224.54 215.84 216.14 0.0M
2022-11-15 221.68 228.09 218.95 226.10 0.0M
2022-11-14 226.29 230.42 222.31 223.13 0.0M
2022-11-11 228.92 234.80 225.17 228.38 0.0M
2022-11-10 208.60 229.64 208.60 229.64 0.0M
2022-11-09 211.86 211.86 208.36 210.06 0.0M
2022-11-08 209.48 212.59 208.31 208.31 0.0M
2022-11-07 217.84 222.70 209.72 209.72 0.0M
2022-11-04 196.51 219.64 196.51 217.59 0.0M
2022-11-03 207.54 211.76 189.53 201.85 0.0M
2022-11-02 215.75 217.01 207.39 207.39 0.0M
2022-11-01 226.19 227.65 216.28 216.28 0.0M
2022-10-31 227.51 228.58 224.15 226.44 0.0M
2022-10-28 228.48 232.66 227.07 227.07 0.0M
2022-10-27 228.53 232.27 225.08 231.73 0.0M
2022-10-26 225.17 232.66 221.43 229.30 0.0M
2022-10-25 218.81 225.03 217.84 223.96 0.0M
2022-10-24 217.98 221.00 213.66 217.21 0.0M
2022-10-21 208.70 217.11 205.64 217.11 0.0M
2022-10-20 201.85 207.73 201.61 207.73 0.0M
2022-10-19 208.26 208.26 201.27 201.27 0.0M
2022-10-18 208.75 211.18 206.95 206.95 0.0M
2022-10-17 202.14 205.40 199.23 204.77 0.0M
2022-10-14 200.15 205.64 200.15 201.36 0.0M
2022-10-13 197.77 201.95 192.72 201.95 0.0M
2022-10-12 201.61 202.34 197.23 197.96 0.0M
2022-10-11 201.02 204.18 196.85 197.87 0.0M
2022-10-10 204.09 208.51 199.71 204.81 0.0M
2022-10-07 212.39 214.92 205.98 205.98 0.0M
2022-10-06 212.93 217.06 209.48 210.11 0.0M
2022-10-05 200.15 215.26 197.72 215.26 0.0M
2022-10-04 188.19 199.91 185.27 199.91 0.0M
2022-10-03 190.73 192.02 178.82 181.99 0.0M
2022-09-30 190.17 194.90 183.97 190.27 0.0M
2022-09-29 199.81 205.20 189.94 189.94 0.0M
2022-09-28 189.92 200.93 187.08 200.93 0.0M
2022-09-27 185.19 189.49 185.19 189.33 0.0M
2022-09-26 189.24 194.37 186.59 186.59 0.0M
2022-09-23 193.01 193.80 189.22 189.80 0.0M
2022-09-22 193.05 194.00 188.81 191.94 0.0M
2022-09-21 192.81 200.83 192.81 200.83 0.0M
2022-09-20 193.24 193.24 188.58 188.58 0.0M
2022-09-19 192.03 194.66 186.63 193.26 0.0M
2022-09-16 193.80 194.21 188.15 192.07 0.0M
2022-09-15 193.18 198.25 192.85 195.44 0.0M
2022-09-14 194.23 194.23 191.72 191.72 0.0M
2022-09-13 205.83 205.83 193.26 193.26 0.0M
2022-09-12 204.43 205.11 199.57 204.67 0.0M
2022-09-09 199.28 204.13 199.28 200.15 0.0M
2022-09-08 198.45 200.34 195.78 200.34 0.0M
2022-09-07 198.11 199.23 192.52 199.23 0.0M
2022-09-06 192.17 201.17 192.17 198.06 0.0M
2022-09-05 192.79 195.00 190.89 192.70 0.0M
2022-09-02 194.15 198.25 193.55 196.75 0.0M
2022-09-01 196.46 196.46 188.28 188.28 0.0M
2022-08-31 201.61 201.61 194.51 195.44 0.0M
2022-08-30 203.21 206.32 197.91 197.91 0.0M
2022-08-29 201.02 203.07 197.28 202.24 0.0M
2022-08-26 213.56 213.56 201.22 201.22 0.0M
2022-08-25 204.38 209.67 204.38 208.99 0.0M
2022-08-24 188.61 206.13 188.61 206.13 0.0M
2022-08-23 192.85 193.14 187.39 189.27 0.0M
2022-08-22 195.58 196.55 191.08 191.08 0.0M
2022-08-19 202.14 202.14 196.12 197.04 0.0M
2022-08-18 203.50 203.50 199.81 200.49 0.0M
2022-08-17 211.67 211.81 201.80 203.26 0.0M
2022-08-16 215.02 218.47 203.31 210.65 0.0M
2022-08-15 199.23 221.29 196.26 215.94 0.0M
2022-08-12 179.77 200.05 175.90 196.94 0.0M
2022-08-11 213.03 222.50 212.59 213.85 0.0M
2022-08-10 202.53 213.17 202.53 212.44 0.0M
2022-08-09 212.01 214.00 203.70 204.04 0.0M
2022-08-08 215.26 219.00 213.61 214.92 0.0M
2022-08-05 215.94 215.94 210.26 213.46 0.0M
2022-08-04 211.57 215.26 209.38 211.76 0.0M
2022-08-03 211.62 217.06 208.12 214.68 0.0M
2022-08-02 205.30 210.89 202.19 209.67 0.0M
2022-08-01 206.81 208.65 202.58 203.21 0.0M
2022-07-29 206.22 206.61 202.58 204.09 0.0M
2022-07-28 195.44 205.20 195.44 204.09 0.0M
2022-07-27 190.54 196.94 183.95 196.94 0.0M
2022-07-26 190.13 191.39 190.13 191.39 0.0M
2022-07-25 193.34 193.34 189.57 189.57 0.0M
2022-07-22 198.30 200.83 191.88 192.87 0.0M
2022-07-21 189.80 198.06 189.53 196.31 0.0M
2022-07-20 186.09 193.73 185.06 192.56 0.0M
2022-07-19 180.82 183.23 179.03 182.98 0.0M
2022-07-18 184.30 186.01 179.69 179.69 0.0M
2022-07-15 174.70 181.42 171.33 181.42 0.0M
2022-07-14 174.91 174.93 169.59 171.04 0.0M
2022-07-13 183.87 184.01 172.99 176.78 0.0M
2022-07-12 181.62 184.22 181.62 182.24 0.0M
2022-07-11 189.14 190.40 184.05 184.75 0.0M
2022-07-08 191.20 195.29 189.51 189.51 0.0M
2022-07-07 187.97 191.63 185.47 190.60 0.0M
2022-07-06 183.56 190.56 183.44 187.62 0.0M
2022-07-05 179.56 181.62 178.82 181.56 0.0M
2022-07-04 179.40 179.40 176.87 178.82 0.0M
2022-07-01 171.39 178.14 171.39 178.14 0.0M
2022-06-30 170.89 173.71 168.98 171.04 0.0M
2022-06-29 174.72 175.12 170.07 173.10 0.0M
2022-06-28 178.16 180.88 173.24 173.24 0.0M
2022-06-27 180.35 180.98 175.55 176.00 0.0M
2022-06-24 178.08 181.29 176.91 180.00 0.0M
2022-06-23 168.17 177.11 166.48 177.11 0.0M
2022-06-22 168.83 168.83 166.59 168.23 0.0M
2022-06-21 176.74 177.63 169.20 169.27 0.0M
2022-06-20 175.01 176.00 172.02 173.96 0.0M
2022-06-17 173.45 179.60 172.77 174.54 0.0M
2022-06-16 180.28 180.65 169.88 169.88 0.0M
2022-06-15 177.69 180.28 174.68 179.19 0.0M
2022-06-14 182.71 184.28 175.90 176.17 0.0M
2022-06-13 188.24 188.24 180.35 180.84 0.0M
2022-06-10 198.21 199.18 184.65 189.49 0.0M
2022-06-09 209.77 215.16 206.08 206.08 0.0M
2022-06-08 209.92 213.66 209.92 213.66 0.0M
2022-06-07 205.69 207.88 204.09 207.88 0.0M
2022-06-06 210.50 214.53 207.73 208.36 0.0M
2022-06-03 221.68 224.01 211.86 211.86 0.0M
2022-06-02 215.99 218.95 213.03 218.95 0.0M
2022-06-01 219.78 220.80 210.31 212.20 0.0M
2022-05-31 235.43 236.20 215.50 215.50 0.0M
2022-05-30 235.67 236.74 231.30 236.16 0.0M
2022-05-27 225.15 238.75 225.15 238.75 0.0M
2022-05-26 225.40 229.45 225.30 228.50 0.0M
2022-05-25 223.25 227.25 223.05 223.80 0.0M
2022-05-24 225.10 229.35 223.40 225.10 0.0M
2022-05-23 233.25 233.65 224.70 229.65 0.0M
2022-05-20 231.30 232.85 225.20 225.20 0.0M
2022-05-19 225.40 229.35 224.20 229.35 0.0M
2022-05-18 233.00 234.00 227.40 228.50 0.0M
2022-05-17 225.95 231.90 224.25 231.15 0.0M
2022-05-16 226.30 226.30 221.30 223.85 0.0M
2022-05-13 212.00 225.70 210.80 223.60 0.0M
2022-05-12 203.30 212.10 200.15 207.20 0.0M
2022-05-11 210.50 211.60 198.00 203.75 0.0M
2022-05-10 210.60 215.00 202.00 210.70 0.0M
2022-05-09 232.90 237.05 209.35 209.65 0.0M
2022-05-06 276.00 281.20 227.60 235.60 0.0M
2022-05-05 288.65 289.85 273.75 273.75 0.0M
2022-05-04 289.20 294.80 277.00 290.75 0.0M
2022-05-03 285.90 289.20 285.60 285.60 0.0M
2022-05-02 281.35 285.20 280.25 280.25 0.0M
2022-04-29 287.65 289.45 283.05 283.05 0.0M
2022-04-28 283.55 289.50 278.40 289.50 0.0M
2022-04-27 284.10 288.50 283.80 283.80 0.0M
2022-04-26 296.65 298.45 283.05 284.00 0.0M
2022-04-25 298.00 299.65 292.50 296.35 0.0M
2022-04-22 307.95 309.20 299.60 299.70 0.0M
2022-04-21 317.25 322.05 309.00 309.00 0.0M
2022-04-20 316.95 320.15 312.55 317.70 0.0M
2022-04-19 312.95 312.95 308.05 311.10 0.0M
2022-04-14 316.35 317.70 310.10 311.45 0.0M
2022-04-13 320.60 320.70 317.25 317.25 0.0M
2022-04-12 324.55 326.75 315.95 317.45 0.0M
2022-04-11 331.25 331.90 322.00 327.35 0.0M
2022-04-08 338.05 339.85 335.15 335.70 0.0M
2022-04-07 329.75 337.85 326.80 337.35 0.0M
2022-04-06 333.55 333.55 323.00 329.20 0.0M
2022-04-05 332.15 337.00 332.15 333.30 0.0M
2022-04-04 329.95 335.65 328.40 335.55 0.0M
2022-04-01 315.30 328.65 315.30 328.65 0.0M
2022-03-31 315.10 318.30 315.10 318.00 0.0M
2022-03-30 319.60 319.90 317.90 318.30 0.0M
2022-03-29 317.30 322.50 315.80 322.50 0.0M
2022-03-28 314.50 324.90 301.70 314.10 0.0M
2022-03-25 310.40 313.20 304.70 309.10 0.0M
2022-03-24 309.30 311.90 305.00 310.70 0.0M
2022-03-23 318.90 318.90 308.00 308.00 0.0M
2022-03-22 317.40 319.20 312.90 318.90 0.0M
2022-03-21 313.00 314.50 309.10 313.00 0.0M
2022-03-18 305.00 315.20 304.40 313.20 0.0M
2022-03-17 294.50 303.70 293.70 303.70 0.0M
2022-03-16 287.90 296.40 287.90 291.80 0.0M
2022-03-15 279.00 283.70 276.30 283.70 0.0M
2022-03-14 281.00 283.30 279.10 279.50 0.0M
2022-03-11 288.90 292.70 279.00 279.00 0.0M
2022-03-10 293.50 293.50 288.20 288.30 0.0M
2022-03-09 289.80 295.20 289.00 292.90 0.0M
2022-03-08 290.00 295.00 281.80 288.50 0.0M
2022-03-07 295.40 295.40 289.30 293.20 0.0M
2022-03-04 299.40 303.80 294.50 296.00 0.0M
2022-03-03 296.80 299.20 296.00 299.20 0.0M
2022-03-02 300.00 300.00 291.80 298.10 0.0M
2022-03-01 290.00 299.30 289.90 296.60 0.0M
2022-02-28 291.70 292.40 288.00 288.80 0.0M
2022-02-25 286.50 294.20 285.90 292.20 0.0M
2022-02-24 265.00 288.60 257.50 288.60 0.0M
2022-02-23 285.20 285.90 279.40 279.40 0.0M
2022-02-22 270.00 283.60 265.00 279.30 0.0M
2022-02-21 272.50 275.20 270.90 271.70 0.0M
2022-02-18 281.70 281.70 273.90 274.90 0.0M
2022-02-17 291.60 293.20 279.60 279.60 0.0M
2022-02-16 301.80 301.80 287.10 288.70 0.0M
2022-02-15 290.10 302.10 290.10 299.10 0.0M
2022-02-14 293.10 293.10 285.00 292.10 0.0M
2022-02-11 316.00 316.00 291.20 292.80 0.0M
2022-02-10 321.10 323.40 312.40 312.40 0.0M
2022-02-09 310.50 323.50 310.50 322.10 0.0M
2022-02-08 312.80 313.60 309.30 309.90 0.0M
2022-02-07 315.00 318.30 312.00 312.00 0.0M
2022-02-04 307.50 317.00 304.20 315.10 0.0M
2022-02-03 315.80 315.80 302.50 313.50 0.0M
2022-02-02 315.50 317.30 312.70 314.40 0.0M
2022-02-01 311.30 317.00 308.10 315.40 0.0M
2022-01-31 300.00 310.00 295.00 310.00 0.0M
2022-01-28 291.30 297.50 285.90 294.10 0.0M
2022-01-27 290.10 303.60 287.00 291.20 0.0M
2022-01-26 308.30 313.00 291.40 293.70 0.0M
2022-01-25 322.00 323.20 306.40 309.00 0.0M
2022-01-24 323.60 324.30 305.00 316.50 0.0M
2022-01-21 335.50 336.40 322.90 322.90 0.0M
2022-01-20 338.70 345.90 338.10 343.10 0.0M
2022-01-19 335.20 345.20 335.20 343.80 0.0M
2022-01-18 354.00 358.50 340.00 340.00 0.0M
2022-01-17 352.80 355.70 351.70 354.90 0.0M
2022-01-14 351.50 354.00 345.70 353.80 0.0M
2022-01-13 362.00 364.70 348.70 348.70 0.0M
2022-01-12 372.90 374.80 360.80 360.80 0.0M
2022-01-11 327.80 372.50 327.80 372.50 0.0M
2022-01-10 328.00 328.20 307.40 311.30 0.0M
2022-01-07 335.10 343.30 326.50 328.30 0.0M
2022-01-06 324.40 337.30 322.50 335.50 0.0M
2022-01-05 330.10 333.50 326.70 326.70 0.0M
2022-01-04 336.50 339.10 323.30 330.30 0.0M
2022-01-03 332.50 337.10 331.00 336.40 0.0M