Innodata

INOD
🏛️ ドイツ →
59.75
最終更新: 2025-09-26
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
2025-09-26 57.95 60.50 57.85 59.75 0.0M
2025-09-25 58.90 59.75 53.55 58.55 0.0M
2025-09-24 62.35 64.80 57.70 59.20 0.0M
2025-09-23 61.15 65.65 60.60 62.80 0.0M
2025-09-22 59.75 62.15 55.55 61.20 0.0M
2025-09-19 59.00 62.45 58.95 60.20 0.0M
2025-09-18 56.55 62.65 56.55 59.20 0.0M
2025-09-17 55.70 58.20 54.40 56.75 0.0M
2025-09-16 56.00 56.00 53.90 55.40 0.0M
2025-09-15 53.00 56.30 51.85 56.30 0.0M
2025-09-12 52.05 56.20 51.55 53.20 0.0M
2025-09-11 49.02 52.80 48.14 52.00 0.0M
2025-09-10 44.84 51.45 44.14 48.98 0.0M
2025-09-09 40.12 46.16 39.48 46.16 0.0M
2025-09-08 37.22 41.20 36.10 40.52 0.0M
2025-09-05 35.54 37.56 35.04 37.32 0.0M
2025-09-04 31.36 35.28 31.36 35.28 0.0M
2025-09-03 32.02 32.74 31.54 31.58 0.0M
2025-09-02 32.58 32.64 31.16 31.96 0.0M
2025-09-01 32.60 32.76 32.24 32.68 0.0M
2025-08-29 34.36 34.36 32.46 32.62 0.0M
2025-08-28 33.78 34.38 33.36 33.92 0.0M
2025-08-27 33.10 34.28 33.10 33.64 0.0M
2025-08-26 32.74 33.82 32.26 32.92 0.0M
2025-08-25 33.40 33.40 32.28 32.68 0.0M
2025-08-22 32.52 33.66 31.74 32.84 0.0M
2025-08-21 32.50 33.20 32.08 32.50 0.0M
2025-08-20 33.06 33.16 31.28 32.70 0.0M
2025-08-19 34.28 34.28 32.84 32.96 0.0M
2025-08-18 34.70 35.22 33.82 33.82 0.0M
2025-08-15 35.32 36.08 32.38 34.36 0.0M
2025-08-14 37.00 37.48 34.82 35.00 0.0M
2025-08-13 36.96 37.54 35.64 37.02 0.0M
2025-08-12 35.04 37.08 34.36 36.68 0.0M
2025-08-11 37.84 38.18 34.44 34.44 0.0M
2025-08-08 36.98 38.10 36.86 37.34 0.0M
2025-08-07 37.02 37.92 36.36 36.86 0.0M
2025-08-06 38.26 38.52 35.98 37.42 0.0M
2025-08-05 38.78 40.06 37.32 38.38 0.0M
2025-08-04 39.98 40.10 35.68 38.50 0.0M
2025-08-01 43.50 43.50 38.24 38.94 0.0M
2025-07-31 43.86 48.54 43.54 48.02 0.0M
2025-07-30 41.54 43.28 40.68 42.32 0.0M
2025-07-29 42.78 43.56 40.62 41.02 0.0M
2025-07-28 43.00 43.08 41.38 42.34 0.0M
2025-07-25 39.98 42.14 39.34 41.84 0.0M
2025-07-24 40.60 41.70 39.50 39.50 0.0M
2025-07-23 39.72 40.94 39.50 40.48 0.0M
2025-07-22 41.16 41.58 38.50 39.16 0.0M
2025-07-21 42.06 43.08 39.46 40.82 0.0M
2025-07-18 43.76 43.76 41.70 42.42 0.0M
2025-07-17 42.96 45.30 42.96 43.46 0.0M
2025-07-16 42.02 43.50 42.00 42.90 0.0M
2025-07-15 43.32 43.52 42.00 42.00 0.0M
2025-07-14 42.80 43.16 41.00 43.08 0.0M
2025-07-11 44.96 44.96 42.50 42.74 0.0M
2025-07-10 44.44 45.48 43.44 44.94 0.0M
2025-07-09 43.72 44.58 42.30 44.38 0.0M
2025-07-08 42.96 46.16 42.86 44.18 0.0M
2025-07-07 42.62 43.78 41.50 43.78 0.0M
2025-07-04 42.44 42.46 42.44 42.46 0.0M
2025-07-03 40.92 42.94 40.66 41.90 0.0M
2025-07-02 40.58 40.98 39.76 40.16 0.0M
2025-07-01 43.46 43.48 39.60 40.30 0.0M
2025-06-30 43.00 44.04 41.32 43.58 0.0M
2025-06-27 44.62 44.62 40.70 40.70 0.0M
2025-06-26 39.92 44.44 39.56 44.44 0.0M
2025-06-25 40.62 41.26 38.34 39.92 0.0M
2025-06-24 42.10 43.36 40.10 40.40 0.0M
2025-06-23 42.40 43.14 38.74 41.06 0.0M
2025-06-20 39.96 42.78 38.60 42.78 0.0M
2025-06-19 39.36 39.98 38.50 39.00 0.0M
2025-06-18 37.68 41.00 37.12 40.50 0.0M
2025-06-17 38.20 40.00 37.52 38.24 0.0M
2025-06-16 34.40 39.84 33.96 38.42 0.0M
2025-06-13 36.12 36.12 34.00 34.00 0.0M
2025-06-12 36.92 37.04 36.18 36.82 0.0M
2025-06-11 38.98 40.00 36.82 36.84 0.0M
2025-06-10 42.58 42.68 37.50 38.18 0.0M
2025-06-09 45.24 45.82 41.90 42.28 0.0M
2025-06-06 39.88 45.06 39.32 44.80 0.0M
2025-06-05 39.76 42.50 39.02 39.94 0.0M
2025-06-04 39.44 39.66 37.20 39.38 0.0M
2025-06-03 38.88 40.52 38.00 38.94 0.0M
2025-06-02 34.98 38.50 34.02 38.50 0.0M
2025-05-30 33.76 37.98 33.36 35.08 0.0M
2025-05-29 36.94 36.94 33.64 33.64 0.0M
2025-05-28 35.06 35.96 34.02 34.48 0.0M
2025-05-27 32.18 35.50 31.86 35.36 0.0M
2025-05-26 32.40 32.54 32.02 32.08 0.0M
2025-05-23 32.26 32.26 30.36 31.68 0.0M
2025-05-22 31.12 32.08 30.40 32.02 0.0M
2025-05-21 32.56 33.30 31.12 31.12 0.0M
2025-05-20 33.78 34.36 32.26 32.92 0.0M
2025-05-19 31.26 34.34 30.68 34.34 0.0M
2025-05-16 31.48 33.00 31.48 32.68 0.0M
2025-05-15 31.22 31.86 29.78 31.60 0.0M
2025-05-14 32.86 32.86 30.92 31.14 0.0M
2025-05-13 31.98 32.98 31.50 32.72 0.0M
2025-05-12 30.96 32.78 30.74 32.46 0.0M
2025-05-09 33.70 34.98 28.48 30.54 0.0M
2025-05-08 34.26 36.82 34.08 36.82 0.0M
2025-05-07 34.90 34.92 32.00 32.20 0.0M
2025-05-06 33.72 34.14 32.68 34.14 0.0M
2025-05-05 35.12 35.12 33.50 34.54 0.0M
2025-05-02 35.10 36.98 34.92 35.18 0.0M
2025-04-30 32.66 32.94 30.82 32.20 0.0M
2025-04-29 33.50 34.02 33.18 33.18 0.0M
2025-04-28 33.14 34.08 32.80 33.54 0.0M
2025-04-25 33.48 34.04 32.74 33.40 0.0M
2025-04-24 30.88 32.80 29.54 32.64 0.0M
2025-04-23 28.66 31.94 28.66 30.30 0.0M
2025-04-22 25.90 27.58 25.90 27.44 0.0M
2025-04-17 31.10 31.10 29.46 29.72 0.0M
2025-04-16 31.30 31.30 29.22 29.22 0.0M
2025-04-15 31.18 31.64 30.74 31.64 0.0M
2025-04-14 32.52 34.86 30.60 31.14 0.0M
2025-04-11 33.10 33.58 31.64 32.84 0.0M
2025-04-10 33.80 33.80 31.24 33.00 0.0M
2025-04-09 27.62 34.36 27.44 34.18 0.0M
2025-04-08 30.58 32.26 28.60 28.60 0.0M
2025-04-07 25.24 31.02 23.20 28.98 0.0M
2025-04-04 30.06 30.38 24.98 27.28 0.0M
2025-04-03 30.36 32.78 29.02 30.22 0.0M
2025-04-02 34.62 35.24 33.02 35.08 0.0M
2025-04-01 33.18 34.18 31.96 33.94 0.0M
2025-03-31 34.50 34.50 32.00 33.22 0.0M
2025-03-28 37.24 37.24 34.18 34.36 0.0M
2025-03-27 37.32 37.98 36.02 37.34 0.0M
2025-03-26 41.44 41.44 37.90 38.12 0.0M
2025-03-25 43.00 43.00 40.50 41.06 0.0M
2025-03-24 39.08 43.38 39.02 42.62 0.0M
2025-03-21 39.30 39.30 37.30 38.38 0.0M
2025-03-20 40.50 41.26 39.22 40.08 0.0M
2025-03-19 38.16 40.86 38.16 40.40 0.0M
2025-03-18 42.16 42.88 37.90 37.90 0.0M
2025-03-17 44.56 46.60 41.62 42.98 0.0M
2025-03-14 40.20 43.64 40.20 43.64 0.0M
2025-03-13 43.98 43.98 39.26 39.92 0.0M
2025-03-12 39.02 43.00 39.02 42.60 0.0M
2025-03-11 35.86 38.78 35.56 38.78 0.0M
2025-03-10 41.80 43.22 37.58 38.22 0.0M
2025-03-07 43.34 43.80 40.00 43.24 0.0M
2025-03-06 50.00 50.05 42.08 42.82 0.0M
2025-03-05 50.30 50.30 47.22 48.46 0.0M
2025-03-04 48.88 50.00 44.56 48.98 0.0M
2025-03-03 51.10 54.35 47.64 48.02 0.0M
2025-02-28 49.00 51.25 46.60 50.25 0.0M
2025-02-27 61.70 63.00 50.45 50.45 0.0M
2025-02-26 56.75 62.35 56.05 61.05 0.0M
2025-02-25 53.65 55.45 52.65 55.05 0.0M
2025-02-24 60.40 61.95 53.00 57.10 0.0M
2025-02-21 58.30 67.70 55.00 59.15 0.0M
2025-02-20 56.65 56.85 46.92 52.00 0.0M
2025-02-19 58.15 59.95 55.50 56.15 0.0M
2025-02-18 53.10 57.55 52.40 55.75 0.0M
2025-02-17 52.45 52.55 52.05 52.45 0.0M
2025-02-14 51.85 55.00 47.80 50.35 0.0M
2025-02-13 42.98 50.45 42.70 50.00 0.0M
2025-02-12 40.96 41.50 39.62 41.40 0.0M
2025-02-11 43.08 43.12 40.26 40.60 0.0M
2025-02-10 42.00 43.22 41.74 42.84 0.0M
2025-02-07 38.52 42.32 38.16 41.72 0.0M
2025-02-06 37.38 38.62 37.24 38.48 0.0M
2025-02-05 37.10 37.84 36.68 37.20 0.0M
2025-02-04 36.94 37.16 35.28 37.16 0.0M
2025-02-03 33.50 35.38 33.20 35.20 0.0M
2025-01-31 34.50 37.16 34.50 35.70 0.0M
2025-01-30 33.22 35.36 33.22 34.82 0.0M
2025-01-29 33.40 33.98 31.24 32.66 0.0M
2025-01-28 31.92 34.50 31.84 32.30 0.0M
2025-01-27 38.52 38.52 30.36 31.26 0.0M
2025-01-24 37.50 39.68 37.32 38.38 0.0M
2025-01-23 37.68 38.38 36.94 36.94 0.0M
2025-01-22 37.62 38.68 36.50 38.12 0.0M
2025-01-21 35.36 37.14 35.36 37.12 0.0M
2025-01-20 36.02 36.02 35.22 35.22 0.0M
2025-01-17 36.40 36.86 36.04 36.48 0.0M
2025-01-16 35.88 36.58 35.84 36.28 0.0M
2025-01-15 33.22 36.08 33.22 35.30 0.0M
2025-01-14 32.90 34.12 32.90 33.12 0.0M
2025-01-13 35.00 35.00 31.92 32.54 0.0M
2025-01-10 35.98 35.98 33.14 34.82 0.0M
2025-01-09 35.86 36.30 35.54 35.82 0.0M
2025-01-08 38.38 38.58 34.52 35.70 0.0M
2025-01-07 42.12 42.70 36.12 37.50 0.0M
2025-01-06 43.28 44.96 41.38 42.32 0.0M
2025-01-03 39.22 42.64 38.08 42.58 0.0M
2025-01-02 38.30 39.64 37.64 37.70 0.0M