Fonciere Inea (INEA)

INEA
🏛️ フランス →
31.90
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
2021-12-31 43.98 43.98 43.79 43.79 0.0M
2021-12-30 43.50 43.98 43.50 43.88 0.0M
2021-12-29 43.31 43.31 43.21 43.31 0.0M
2021-12-28 43.21 43.21 43.02 43.02 0.0M
2021-12-27 43.31 43.31 43.02 43.21 0.1M
2021-12-24 43.02 43.40 43.02 43.40 0.0M
2021-12-23 43.40 43.40 43.02 43.02 0.0M
2021-12-22 43.60 43.60 43.40 43.40 0.0M
2021-12-21 43.60 43.60 43.21 43.50 0.0M
2021-12-20 43.40 43.60 43.21 43.50 0.0M
2021-12-17 44.17 44.74 43.98 43.98 0.0M
2021-12-16 43.98 44.65 43.79 44.17 0.0M
2021-12-15 44.17 44.26 43.98 43.98 0.0M
2021-12-14 44.26 44.26 43.60 44.17 0.0M
2021-12-13 44.17 44.17 43.88 44.17 0.0M
2021-12-10 43.88 44.17 43.88 43.88 0.0M
2021-12-09 43.79 43.88 43.02 43.02 0.0M
2021-12-08 43.98 43.98 43.69 43.79 0.0M
2021-12-07 43.79 44.07 43.79 43.98 0.0M
2021-12-06 43.40 43.79 43.40 43.79 0.0M
2021-12-03 43.12 43.12 43.02 43.02 0.0M
2021-12-02 43.12 43.40 43.02 43.12 0.0M
2021-12-01 43.02 43.02 42.73 43.02 0.0M
2021-11-30 43.02 43.02 42.83 43.02 0.0M
2021-11-29 42.64 43.02 42.64 43.02 0.0M
2021-11-26 42.93 42.93 42.64 42.64 0.0M
2021-11-25 43.02 43.02 42.93 42.93 0.0M
2021-11-24 43.02 43.02 42.83 42.83 0.0M
2021-11-23 43.02 43.02 42.45 42.83 0.0M
2021-11-22 43.02 43.02 42.93 43.02 0.0M
2021-11-19 43.02 43.02 42.93 43.02 0.0M
2021-11-18 42.93 43.02 42.54 42.93 0.0M
2021-11-17 42.73 42.73 42.73 42.73 0.0M
2021-11-16 42.83 42.93 42.73 42.73 0.0M
2021-11-15 43.02 43.02 42.83 42.83 0.0M
2021-11-12 43.02 43.02 43.02 43.02 0.0M
2021-11-11 43.02 43.02 42.93 42.93 0.0M
2021-11-10 43.02 43.02 42.93 42.93 0.0M
2021-11-09 42.35 43.02 42.35 43.02 0.0M
2021-11-08 42.26 42.35 42.26 42.35 0.0M
2021-11-05 42.16 42.35 42.16 42.26 0.0M
2021-11-04 42.26 42.35 42.16 42.26 0.0M
2021-11-03 42.54 42.54 42.26 42.26 0.0M
2021-11-02 42.54 42.54 42.54 42.54 0.0M
2021-11-01 42.73 42.73 42.45 42.54 0.0M
2021-10-29 42.73 42.73 42.73 42.73 0.0M
2021-10-28 42.35 42.83 42.35 42.54 0.0M
2021-10-27 42.83 42.83 42.54 42.54 0.0M
2021-10-26 42.64 42.64 42.54 42.54 0.0M
2021-10-25 42.93 42.93 42.54 42.54 0.0M
2021-10-22 41.87 42.26 41.87 42.26 0.0M
2021-10-21 41.78 41.87 41.11 41.87 0.0M
2021-10-20 41.87 41.97 41.30 41.78 0.0M
2021-10-19 41.01 41.40 40.92 41.40 0.0M
2021-10-18 41.40 41.97 40.25 40.54 0.0M
2021-10-15 41.01 41.01 40.92 40.92 0.0M
2021-10-14 41.01 41.01 40.92 41.01 0.0M
2021-10-13 40.92 41.11 40.73 40.92 0.0M
2021-10-12 40.92 40.92 39.87 40.82 0.0M
2021-10-11 40.92 40.92 40.73 40.73 0.0M
2021-10-08 40.44 40.63 40.44 40.63 0.0M
2021-10-07 40.63 41.11 40.34 40.34 0.0M
2021-10-06 41.11 41.11 39.77 40.15 0.0M
2021-10-05 40.92 41.11 40.92 41.01 0.0M
2021-10-04 41.11 41.11 40.92 40.92 0.0M
2021-10-01 41.01 41.21 41.01 41.01 0.0M
2021-09-30 40.82 41.01 40.44 41.01 0.0M
2021-09-29 40.54 40.82 40.54 40.82 0.0M
2021-09-28 40.25 40.92 40.25 40.54 0.0M
2021-09-27 40.34 40.34 40.15 40.15 0.0M
2021-09-24 40.63 40.63 40.15 40.15 0.0M
2021-09-23 40.44 40.73 40.44 40.73 0.0M
2021-09-22 40.73 40.73 40.34 40.34 0.0M
2021-09-21 40.63 40.73 40.54 40.73 0.0M
2021-09-20 40.82 40.82 40.54 40.63 0.0M
2021-09-17 41.01 41.01 40.73 40.73 0.0M
2021-09-16 41.01 41.11 40.92 40.92 0.0M
2021-09-15 40.82 41.11 40.73 41.11 0.0M
2021-09-14 41.11 41.11 40.82 40.82 0.0M
2021-09-13 41.11 41.49 41.01 41.11 0.0M
2021-09-10 41.68 41.78 40.82 41.68 0.0M
2021-09-09 41.68 41.68 41.30 41.68 0.0M
2021-09-08 41.49 41.97 41.30 41.68 0.0M
2021-09-07 41.49 41.97 41.49 41.97 0.0M
2021-09-06 41.49 41.68 41.40 41.49 0.0M
2021-09-03 41.68 41.87 41.40 41.49 0.0M
2021-09-02 41.40 41.78 41.40 41.68 0.0M
2021-09-01 41.68 41.78 41.59 41.59 0.0M
2021-08-31 41.59 41.78 41.01 41.40 0.0M
2021-08-30 41.49 41.97 40.63 41.30 0.0M
2021-08-27 40.06 40.06 39.68 39.77 0.0M
2021-08-26 39.96 40.15 39.77 40.06 0.0M
2021-08-25 40.25 40.44 39.77 39.96 0.0M
2021-08-24 40.06 40.25 40.06 40.25 0.0M
2021-08-23 39.96 40.06 39.96 40.06 0.0M
2021-08-20 39.87 39.87 39.87 39.87 0.0M
2021-08-19 40.15 40.15 40.15 40.15 0.0M
2021-08-18 40.34 40.34 40.25 40.25 0.0M
2021-08-17 40.25 40.34 40.25 40.34 0.0M
2021-08-16 40.44 40.44 40.15 40.15 0.0M
2021-08-13 40.15 40.25 39.77 40.25 0.0M
2021-08-12 40.15 40.15 39.87 40.15 0.0M
2021-08-11 40.15 40.34 40.15 40.25 0.0M
2021-08-10 39.96 40.34 39.96 40.15 0.0M
2021-08-09 40.15 40.15 39.87 39.87 0.0M
2021-08-06 40.06 40.15 40.06 40.06 0.0M
2021-08-05 40.06 40.06 39.77 39.96 0.0M
2021-08-04 39.87 39.96 39.68 39.87 0.0M
2021-08-03 39.96 39.96 39.29 39.87 0.0M
2021-08-02 39.48 40.06 39.48 40.06 0.0M
2021-07-30 39.01 39.01 39.01 39.01 0.0M
2021-07-29 39.39 39.58 39.39 39.48 0.0M
2021-07-28 39.20 40.15 39.10 39.48 0.0M
2021-07-27 39.20 39.20 39.10 39.20 0.0M
2021-07-26 39.20 39.20 38.82 38.82 0.0M
2021-07-23 39.20 39.20 39.10 39.10 0.0M
2021-07-22 39.39 39.39 38.72 39.10 0.0M
2021-07-21 38.91 39.29 38.91 39.29 0.0M
2021-07-20 38.91 39.01 38.91 39.01 0.0M
2021-07-19 38.91 38.91 38.24 38.82 0.0M
2021-07-16 38.91 38.91 38.91 38.91 0.0M
2021-07-15 38.91 38.91 38.34 38.91 0.0M
2021-07-14 38.82 39.01 38.34 38.91 0.0M
2021-07-13 39.01 39.01 38.24 38.82 0.0M
2021-07-12 39.20 39.20 38.72 38.91 0.0M
2021-07-09 39.20 39.20 39.10 39.20 0.0M
2021-07-08 39.20 39.20 39.10 39.10 0.0M
2021-07-07 39.10 39.10 39.01 39.01 0.0M
2021-07-06 39.20 39.20 39.20 39.20 0.0M
2021-07-05 39.20 39.20 38.72 39.01 0.0M
2021-07-02 39.48 39.48 38.72 39.20 0.0M
2021-07-01 39.20 39.48 39.20 39.20 0.0M
2021-06-30 39.58 39.58 39.01 39.01 0.0M
2021-06-29 39.01 39.58 38.72 39.58 0.0M
2021-06-28 38.82 39.48 38.82 39.20 0.0M
2021-06-25 39.20 39.20 38.82 38.82 0.0M
2021-06-24 39.20 39.20 39.20 39.20 0.0M
2021-06-23 39.58 39.77 39.20 39.20 0.0M
2021-06-22 39.68 39.77 39.10 39.10 0.0M
2021-06-21 39.10 39.58 38.72 39.48 0.0M
2021-06-18 39.29 39.48 38.62 39.10 0.0M
2021-06-17 39.96 39.96 39.29 39.29 0.0M
2021-06-16 39.96 39.96 39.87 39.87 0.0M
2021-06-15 39.29 39.87 39.29 39.87 0.0M
2021-06-14 40.44 40.44 39.29 39.29 0.0M
2021-06-11 40.15 40.44 39.48 40.44 0.0M
2021-06-10 39.68 40.34 39.68 39.68 0.0M
2021-06-09 39.58 40.44 39.20 39.29 0.0M
2021-06-08 39.20 40.34 39.10 39.10 0.0M
2021-06-07 38.72 39.10 38.34 39.10 0.0M
2021-06-04 38.72 38.72 37.95 38.72 0.0M
2021-06-03 38.15 38.82 38.05 38.82 0.0M
2021-06-02 39.01 39.01 38.05 38.15 0.0M
2021-06-01 38.05 39.01 37.95 38.15 0.0M
2021-05-31 37.95 38.15 37.86 38.05 0.0M
2021-05-28 37.38 37.76 37.19 37.76 0.0M
2021-05-27 37.86 37.86 37.29 37.29 0.0M
2021-05-26 38.05 38.05 37.86 37.86 0.0M
2021-05-25 38.15 38.24 37.76 38.24 0.0M
2021-05-24 37.29 38.05 37.29 37.86 0.0M
2021-05-21 37.86 38.24 37.67 37.67 0.0M
2021-05-20 37.48 38.24 36.90 37.86 0.0M
2021-05-19 38.24 38.34 37.76 38.05 0.0M
2021-05-18 39.10 39.10 37.67 38.05 0.0M
2021-05-17 38.62 38.82 38.15 38.82 0.0M
2021-05-14 38.77 39.23 38.21 39.04 0.0M
2021-05-13 38.77 38.77 38.58 38.77 0.0M
2021-05-12 38.58 38.95 38.49 38.95 0.0M
2021-05-11 38.68 38.68 37.20 38.49 0.0M
2021-05-10 38.49 38.77 38.12 38.58 0.0M
2021-05-07 38.03 38.68 38.03 38.40 0.0M
2021-05-06 37.94 38.40 37.48 38.03 0.0M
2021-05-05 37.57 38.03 36.83 38.03 0.0M
2021-05-04 36.92 37.66 36.92 37.48 0.0M
2021-05-03 36.09 36.74 36.09 36.74 0.0M
2021-04-30 36.64 36.64 35.91 36.00 0.0M
2021-04-29 35.63 37.01 35.63 36.28 0.0M
2021-04-28 35.81 37.11 35.63 35.63 0.0M
2021-04-27 37.11 37.11 35.54 36.09 0.0M
2021-04-26 37.29 37.29 36.46 37.20 0.0M
2021-04-23 36.64 37.20 36.64 37.20 0.0M
2021-04-22 37.38 37.38 36.92 36.92 0.0M
2021-04-21 37.20 37.38 37.11 37.38 0.0M
2021-04-20 37.48 37.48 36.74 37.20 0.0M
2021-04-19 37.11 37.57 36.92 37.48 0.0M
2021-04-16 37.75 37.94 37.11 37.11 0.0M
2021-04-15 37.94 37.94 37.84 37.84 0.0M
2021-04-14 37.84 38.03 37.57 37.84 0.0M
2021-04-13 38.12 38.12 37.48 37.75 0.0M
2021-04-12 38.21 38.58 37.84 38.03 0.0M
2021-04-09 38.77 38.77 37.20 38.40 0.0M
2021-04-08 38.03 38.31 36.92 37.84 0.0M
2021-04-07 38.31 38.31 38.03 38.03 0.0M
2021-04-06 38.58 38.58 37.57 38.21 0.0M
2021-04-01 37.94 37.94 37.94 37.94 0.0M
2021-03-31 38.03 38.03 37.20 37.84 0.0M
2021-03-30 37.29 38.03 37.29 38.03 0.0M
2021-03-29 37.75 37.75 37.29 37.29 0.0M
2021-03-26 37.11 37.29 37.11 37.29 0.0M
2021-03-25 37.29 37.29 36.92 36.92 0.0M
2021-03-24 36.55 37.29 36.55 37.29 0.0M
2021-03-23 37.20 37.29 36.55 36.55 0.0M
2021-03-22 37.20 37.20 37.20 37.20 0.0M
2021-03-19 37.66 37.84 37.20 37.20 0.0M
2021-03-18 37.29 37.84 37.29 37.84 0.0M
2021-03-17 37.84 38.12 37.38 37.38 0.0M
2021-03-16 37.84 37.84 37.57 37.57 0.0M
2021-03-15 37.66 38.58 37.57 37.66 0.0M
2021-03-12 38.12 38.12 37.66 37.66 0.0M
2021-03-11 37.48 38.31 37.48 38.21 0.0M
2021-03-10 37.38 38.12 36.92 37.38 0.0M
2021-03-09 37.75 38.21 37.11 37.38 0.0M
2021-03-08 36.92 37.66 36.55 37.48 0.0M
2021-03-05 36.55 36.55 36.18 36.46 0.0M
2021-03-04 36.55 36.83 36.09 36.18 0.0M
2021-03-03 36.64 36.64 36.00 36.00 0.0M
2021-03-02 35.35 35.63 35.08 35.63 0.0M
2021-03-01 35.17 35.54 35.17 35.35 0.0M
2021-02-26 35.08 35.08 34.89 34.89 0.0M
2021-02-25 35.26 35.91 34.89 34.89 0.0M
2021-02-24 34.98 35.26 34.98 35.26 0.0M
2021-02-23 35.44 35.54 34.89 34.89 0.0M
2021-02-22 35.44 35.54 35.44 35.44 0.0M
2021-02-19 35.63 35.63 35.44 35.44 0.0M
2021-02-18 34.61 35.63 34.61 35.63 0.0M
2021-02-17 34.98 34.98 34.61 34.61 0.0M
2021-02-16 34.80 34.98 34.80 34.98 0.0M
2021-02-15 34.24 34.71 34.24 34.71 0.0M
2021-02-12 34.43 34.80 33.69 34.24 0.0M
2021-02-11 34.52 34.61 34.43 34.43 0.0M
2021-02-10 34.71 34.89 34.52 34.52 0.0M
2021-02-09 35.08 35.44 34.61 34.61 0.0M
2021-02-08 35.35 35.35 35.08 35.08 0.0M
2021-02-05 35.72 35.91 35.17 35.35 0.0M
2021-02-04 35.63 35.72 35.63 35.72 0.0M
2021-02-03 35.63 35.63 35.44 35.44 0.0M
2021-02-02 35.63 35.63 35.63 35.63 0.0M
2021-02-01 35.63 35.63 35.63 35.63 0.0M
2021-01-29 35.63 35.63 35.63 35.63 0.0M
2021-01-28 35.63 35.63 35.63 35.63 0.0M
2021-01-27 35.91 35.91 35.63 35.63 0.0M
2021-01-26 35.54 35.91 35.54 35.91 0.0M
2021-01-25 36.00 36.00 35.63 35.63 0.0M
2021-01-22 35.81 35.81 35.72 35.72 0.0M
2021-01-21 35.81 35.81 35.81 35.81 0.0M
2021-01-20 35.81 35.81 35.81 35.81 0.0M
2021-01-19 35.81 35.81 35.81 35.81 0.0M
2021-01-18 36.00 36.18 36.00 36.18 0.0M
2021-01-15 36.09 36.09 36.00 36.00 0.0M
2021-01-14 36.18 36.18 35.54 36.18 0.0M
2021-01-13 35.91 36.18 35.81 36.18 0.0M
2021-01-12 35.91 35.91 35.91 35.91 0.0M
2021-01-11 35.91 35.91 35.91 35.91 0.0M
2021-01-08 36.00 36.46 35.91 35.91 0.0M
2021-01-07 36.64 36.64 36.00 36.00 0.0M
2021-01-06 35.91 35.91 35.91 35.91 0.0M
2021-01-05 36.00 36.09 35.91 35.91 0.0M
2021-01-04 36.00 36.00 35.63 36.00 0.0M