Ingersoll Rand

IR
🏛️ ドイツ →
70.02
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
2022-12-29 49.10 49.34 49.10 49.34 0.0M
2022-12-28 49.77 49.77 49.13 49.13 0.0M
2022-12-27 49.29 49.29 49.29 49.29 0.0M
2022-12-23 49.21 49.21 49.21 49.21 0.0M
2022-12-22 49.79 49.79 49.79 49.79 0.0M
2022-12-21 49.59 49.74 49.59 49.74 0.0M
2022-12-20 48.07 48.07 48.07 48.07 0.0M
2022-12-19 49.18 49.18 48.18 48.18 0.0M
2022-12-16 49.13 49.13 49.10 49.10 0.0M
2022-12-15 51.41 51.41 50.00 50.00 0.0M
2022-12-14 52.04 52.04 52.04 52.04 0.0M
2022-12-13 52.23 52.23 52.23 52.23 0.0M
2022-12-12 50.74 50.82 50.30 50.30 0.0M
2022-12-09 50.75 50.75 50.74 50.74 0.0M
2022-12-08 50.55 50.55 50.55 50.55 0.0M
2022-12-07 50.70 50.70 50.44 50.44 0.0M
2022-12-06 50.38 50.38 50.38 50.38 0.0M
2022-12-05 51.83 51.83 50.65 50.65 0.0M
2022-12-02 51.73 52.03 51.53 51.53 0.0M
2022-12-01 52.00 52.00 51.79 51.79 0.0M
2022-11-30 51.08 51.08 51.08 51.08 0.0M
2022-11-29 51.63 51.74 51.03 51.74 0.0M
2022-11-28 51.42 51.42 50.61 51.25 0.0M
2022-11-25 51.28 51.28 51.28 51.28 0.0M
2022-11-16 53.16 53.16 53.16 53.16 0.0M
2022-11-15 53.72 53.72 53.72 53.72 0.0M
2022-11-14 54.18 54.18 54.18 54.18 0.0M
2022-11-07 53.19 53.35 53.19 53.35 0.0M
2022-11-02 50.66 50.66 50.66 50.66 0.0M
2022-10-26 47.86 47.86 47.86 47.86 0.0M
2022-10-21 46.37 46.37 46.37 46.37 0.0M
2022-10-19 47.96 47.96 47.91 47.91 0.0M
2022-10-18 48.62 48.62 48.62 48.62 0.0M
2022-10-14 47.15 47.15 47.15 47.15 0.0M
2022-10-06 47.59 47.59 47.59 47.59 0.0M
2022-10-03 44.88 44.88 44.88 44.88 0.0M
2022-09-30 44.43 44.43 44.43 44.43 0.0M
2022-09-29 44.13 44.22 44.13 44.22 0.0M
2022-09-27 45.60 45.60 45.60 45.60 0.0M
2022-09-16 47.50 47.50 47.16 47.16 0.0M
2022-09-14 50.00 50.00 50.00 50.00 0.0M
2022-09-13 51.18 51.18 51.18 51.18 0.0M
2022-09-09 49.75 50.01 49.75 50.01 0.0M
2022-09-05 48.09 48.09 48.09 48.09 0.0M
2022-09-02 48.16 48.16 48.16 48.16 0.0M
2022-09-01 47.25 47.25 47.25 47.25 0.0M
2022-08-26 48.84 48.84 48.84 48.84 0.0M
2022-08-25 50.61 50.61 50.61 50.61 0.0M
2022-08-19 51.19 51.19 51.19 51.19 0.0M
2022-08-17 51.65 51.65 51.51 51.51 0.0M
2022-08-16 52.93 53.06 52.93 53.06 0.0M
2022-08-15 51.86 52.58 51.86 52.58 0.0M
2022-08-11 50.00 50.60 50.00 50.60 0.0M
2022-08-05 48.27 48.35 48.27 48.35 0.0M
2022-08-04 47.75 47.75 47.75 47.75 0.0M
2022-08-03 48.71 48.71 48.71 48.71 0.0M
2022-08-01 48.72 49.06 48.45 49.06 0.0M
2022-07-29 48.62 48.62 48.62 48.62 0.0M
2022-07-12 42.11 42.11 42.11 42.11 0.0M
2022-07-11 42.05 42.21 42.01 42.21 0.0M
2022-07-08 42.77 42.77 42.44 42.44 0.0M
2022-07-05 40.10 40.10 40.10 40.10 0.0M
2022-07-04 40.19 40.19 40.19 40.19 0.0M
2022-07-01 40.03 40.03 40.03 40.03 0.0M
2022-06-30 40.41 40.41 40.41 40.41 0.0M
2022-06-29 40.70 40.70 40.70 40.70 0.0M
2022-06-27 40.81 40.81 40.81 40.81 0.0M
2022-06-24 39.72 39.72 39.72 39.72 0.0M
2022-06-23 39.19 39.19 39.19 39.19 0.0M
2022-06-22 39.40 39.40 39.40 39.40 0.0M
2022-06-16 41.88 41.88 41.88 41.88 0.0M
2022-06-14 42.14 42.14 42.14 42.14 0.0M
2022-06-13 43.95 43.95 42.47 42.47 0.0M
2022-06-03 44.82 44.82 44.82 44.82 0.0M
2022-05-31 45.17 45.29 44.00 44.00 0.0M
2022-05-30 45.36 45.36 45.36 45.36 0.0M
2022-05-27 44.70 44.70 44.70 44.70 0.0M
2022-05-26 42.76 42.76 42.76 42.76 0.0M
2022-05-19 41.66 41.66 41.66 41.66 0.0M
2022-05-18 42.09 42.09 42.09 42.09 0.0M
2022-05-12 40.55 40.55 40.55 40.55 0.0M
2022-05-11 40.68 40.68 40.68 40.68 0.0M
2022-05-10 40.20 40.20 40.00 40.00 0.0M
2022-05-06 43.11 43.11 43.11 43.11 0.0M
2022-05-05 44.53 44.53 44.53 44.53 0.0M
2022-04-20 44.45 44.45 43.99 43.99 0.0M
2022-04-13 43.40 43.40 43.40 43.40 0.0M
2022-04-12 42.32 43.06 42.32 43.06 0.0M
2022-04-11 42.65 42.65 42.65 42.65 0.0M