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
2022-12-30 39.50 39.50 39.31 39.40 0.0M
2022-12-29 39.69 39.88 39.50 39.50 0.0M
2022-12-28 39.50 39.59 38.74 39.50 0.0M
2022-12-27 39.78 39.88 39.50 39.59 0.0M
2022-12-23 39.88 40.07 39.50 39.88 0.0M
2022-12-22 39.88 40.26 39.12 39.88 0.0M
2022-12-21 39.69 39.88 39.69 39.88 0.0M
2022-12-20 39.40 40.35 39.12 39.59 0.0M
2022-12-19 37.79 40.64 37.79 40.64 0.0M
2022-12-16 37.79 37.79 37.41 37.79 0.0M
2022-12-15 37.60 37.79 37.41 37.60 0.0M
2022-12-14 37.22 37.60 37.22 37.51 0.0M
2022-12-13 37.13 37.32 36.56 37.22 0.0M
2022-12-12 35.80 36.46 35.80 36.46 0.0M
2022-12-09 35.80 36.46 35.80 35.80 0.0M
2022-12-08 36.08 36.37 35.80 35.80 0.0M
2022-12-07 37.22 37.22 35.70 36.18 0.0M
2022-12-06 37.70 37.70 37.22 37.22 0.0M
2022-12-05 37.41 37.70 37.41 37.70 0.0M
2022-12-02 36.94 37.13 36.94 37.13 0.0M
2022-12-01 36.65 37.51 36.46 37.03 0.0M
2022-11-30 37.41 37.41 36.46 36.56 0.0M
2022-11-29 37.51 37.60 37.32 37.32 0.0M
2022-11-28 37.03 37.51 36.84 37.51 0.0M
2022-11-25 37.41 37.51 36.84 36.94 0.0M
2022-11-24 37.60 37.60 37.32 37.32 0.0M
2022-11-23 37.60 37.70 37.22 37.32 0.0M
2022-11-22 37.60 37.60 37.51 37.60 0.0M
2022-11-21 37.89 37.89 37.41 37.41 0.0M
2022-11-18 37.79 37.89 37.60 37.70 0.0M
2022-11-17 38.08 38.08 37.03 37.89 0.0M
2022-11-16 38.08 38.08 38.08 38.08 0.0M
2022-11-15 38.08 38.17 38.08 38.08 0.0M
2022-11-14 37.89 38.08 37.89 37.98 0.0M
2022-11-11 37.79 37.89 37.60 37.89 0.0M
2022-11-10 37.89 37.89 37.79 37.79 0.0M
2022-11-09 38.08 38.08 37.70 37.89 0.0M
2022-11-08 38.08 38.08 37.89 38.08 0.0M
2022-11-07 37.70 37.98 37.70 37.98 0.0M
2022-11-04 38.08 38.08 37.70 37.70 0.0M
2022-11-03 38.08 38.08 37.98 38.08 0.0M
2022-11-02 38.08 38.08 38.08 38.08 0.0M
2022-11-01 37.89 37.98 37.89 37.98 0.0M
2022-10-31 37.79 38.08 37.79 37.98 0.0M
2022-10-28 37.89 37.89 37.89 37.89 0.0M
2022-10-27 37.70 37.79 37.51 37.79 0.0M
2022-10-26 37.70 37.98 37.70 37.79 0.0M
2022-10-25 37.51 37.98 37.51 37.60 0.0M
2022-10-24 37.60 37.60 36.84 37.51 0.0M
2022-10-21 37.60 37.60 37.51 37.51 0.0M
2022-10-20 37.51 37.60 37.51 37.60 0.0M
2022-10-19 37.51 37.60 37.22 37.51 0.0M
2022-10-18 37.41 37.98 37.41 37.51 0.0M
2022-10-17 38.08 38.08 37.98 37.98 0.0M
2022-10-14 37.98 38.08 37.03 37.98 0.0M
2022-10-13 37.79 37.98 37.79 37.89 0.0M
2022-10-12 37.89 37.89 37.60 37.70 0.0M
2022-10-11 37.41 37.89 37.41 37.79 0.0M
2022-10-10 37.41 37.60 37.41 37.60 0.0M
2022-10-07 37.79 37.79 37.41 37.41 0.0M
2022-10-06 37.98 38.55 37.41 37.60 0.0M
2022-10-05 37.60 38.17 37.41 37.41 0.0M
2022-10-04 37.79 38.36 37.51 37.70 0.0M
2022-10-03 38.36 38.36 37.13 37.60 0.0M
2022-09-30 38.36 38.36 37.22 37.98 0.0M
2022-09-29 38.46 38.46 37.41 37.98 0.0M
2022-09-28 37.89 38.84 37.89 38.55 0.0M
2022-09-27 37.79 37.79 37.41 37.60 0.0M
2022-09-26 38.36 38.84 37.98 37.98 0.0M
2022-09-23 38.36 38.46 37.22 38.46 0.0M
2022-09-22 38.74 38.84 37.60 38.36 0.0M
2022-09-21 39.12 39.78 36.56 38.08 0.0M
2022-09-20 39.88 39.88 39.12 39.12 0.0M
2022-09-19 39.69 40.16 39.02 39.59 0.0M
2022-09-16 40.64 40.64 39.69 39.69 0.0M
2022-09-15 39.78 40.83 39.78 39.88 0.0M
2022-09-14 39.78 39.88 39.78 39.88 0.0M
2022-09-13 40.45 40.45 39.78 39.78 0.0M
2022-09-12 40.26 40.45 40.07 40.07 0.0M
2022-09-09 40.45 40.45 40.26 40.26 0.0M
2022-09-08 40.73 40.73 40.35 40.35 0.0M
2022-09-07 40.35 40.35 40.35 40.35 0.0M
2022-09-06 40.83 40.83 40.35 40.35 0.0M
2022-09-05 40.45 40.83 39.50 40.83 0.0M
2022-09-02 40.83 40.83 40.35 40.45 0.0M
2022-09-01 41.02 41.02 40.35 40.35 0.0M
2022-08-31 41.40 41.40 41.02 41.02 0.0M
2022-08-30 41.11 41.11 41.02 41.02 0.0M
2022-08-29 41.21 41.59 41.02 41.11 0.0M
2022-08-26 41.02 41.02 41.02 41.02 0.0M
2022-08-25 41.30 41.68 41.11 41.11 0.0M
2022-08-24 41.30 41.59 41.30 41.30 0.0M
2022-08-23 41.59 41.78 41.21 41.30 0.0M
2022-08-22 41.68 41.68 41.02 41.59 0.0M
2022-08-19 41.68 41.78 41.59 41.59 0.0M
2022-08-18 41.59 41.78 41.59 41.78 0.0M
2022-08-17 41.78 41.78 41.40 41.40 0.0M
2022-08-16 41.78 41.87 41.68 41.87 0.0M
2022-08-15 41.78 41.78 41.68 41.68 0.0M
2022-08-12 41.87 41.97 41.78 41.78 0.0M
2022-08-11 41.78 41.87 41.30 41.87 0.0M
2022-08-10 41.78 41.78 40.83 41.59 0.0M
2022-08-09 41.78 41.87 41.40 41.40 0.0M
2022-08-08 41.78 41.78 41.30 41.78 0.0M
2022-08-05 41.30 41.59 41.30 41.59 0.0M
2022-08-04 41.30 41.49 40.83 41.30 0.0M
2022-08-03 41.30 41.40 41.30 41.30 0.0M
2022-08-02 41.30 41.59 41.02 41.30 0.0M
2022-08-01 41.49 41.59 41.21 41.49 0.0M
2022-07-29 41.68 41.87 41.21 41.49 0.0M
2022-07-28 41.49 41.68 41.49 41.68 0.0M
2022-07-27 41.87 42.25 41.49 41.68 0.0M
2022-07-26 41.78 41.87 41.78 41.87 0.0M
2022-07-25 41.87 41.87 41.78 41.78 0.0M
2022-07-22 42.06 42.06 41.59 41.97 0.0M
2022-07-21 42.16 42.16 42.06 42.06 0.0M
2022-07-20 42.35 42.44 42.06 42.06 0.0M
2022-07-19 42.73 42.73 42.16 42.16 0.0M
2022-07-18 42.35 42.73 42.35 42.73 0.0M
2022-07-15 42.73 42.73 42.35 42.35 0.0M
2022-07-14 42.54 42.63 42.35 42.63 0.0M
2022-07-13 41.97 43.68 41.78 42.54 0.0M
2022-07-12 42.16 42.16 41.49 41.87 0.0M
2022-07-11 41.49 42.25 41.49 42.16 0.0M
2022-07-08 40.64 40.83 40.64 40.83 0.0M
2022-07-07 40.83 41.02 40.64 40.64 0.0M
2022-07-06 41.02 41.02 40.26 40.83 0.0M
2022-07-05 41.02 41.02 40.54 41.02 0.0M
2022-07-04 41.40 41.97 41.02 41.02 0.0M
2022-07-01 41.68 41.78 41.68 41.68 0.0M
2022-06-30 42.25 42.25 41.59 41.68 0.0M
2022-06-29 42.54 42.54 42.06 42.06 0.0M
2022-06-28 42.54 42.54 41.87 42.16 0.0M
2022-06-27 43.30 43.30 42.44 42.54 0.0M
2022-06-24 42.73 43.30 42.63 42.63 0.0M
2022-06-23 42.73 42.73 42.54 42.73 0.0M
2022-06-22 42.73 42.82 42.44 42.73 0.0M
2022-06-21 42.92 43.01 42.73 42.73 0.0M
2022-06-20 42.73 42.92 42.73 42.92 0.0M
2022-06-17 43.39 43.39 42.73 42.92 0.0M
2022-06-16 44.15 44.15 43.39 43.39 0.0M
2022-06-15 45.58 45.58 43.96 43.96 0.0M
2022-06-14 42.73 44.91 42.44 44.91 0.0M
2022-06-13 43.20 43.20 41.97 42.73 0.0M
2022-06-10 43.68 43.68 43.30 43.30 0.0M
2022-06-09 43.58 43.68 43.01 43.68 0.0M
2022-06-08 43.49 43.68 42.73 43.49 0.0M
2022-06-07 43.58 43.77 43.58 43.58 0.0M
2022-06-06 43.68 43.68 43.30 43.30 0.0M
2022-06-03 44.01 44.11 43.16 43.45 0.0M
2022-06-02 44.20 44.20 43.92 44.01 0.0M
2022-06-01 44.01 44.39 43.82 44.11 0.0M
2022-05-31 43.45 44.01 43.45 44.01 0.0M
2022-05-30 43.35 43.35 43.35 43.35 0.0M
2022-05-27 43.45 43.45 42.97 43.35 0.0M
2022-05-26 42.88 43.45 42.79 43.26 0.0M
2022-05-25 43.45 43.64 42.88 42.88 0.0M
2022-05-24 43.07 43.45 42.97 42.97 0.0M
2022-05-23 43.45 43.45 42.97 42.97 0.0M
2022-05-20 43.73 43.73 43.16 43.45 0.0M
2022-05-19 43.16 43.16 43.16 43.16 0.0M
2022-05-18 43.64 43.82 43.16 43.16 0.0M
2022-05-17 43.45 43.73 43.07 43.07 0.0M
2022-05-16 43.26 43.45 42.50 42.69 0.0M
2022-05-13 43.45 43.45 42.97 42.97 0.0M
2022-05-12 42.69 42.97 42.69 42.97 0.0M
2022-05-11 42.69 42.69 42.50 42.50 0.0M
2022-05-10 42.50 42.69 41.65 42.50 0.0M
2022-05-09 43.45 43.45 41.84 42.50 0.0M
2022-05-06 42.12 42.88 42.12 42.88 0.0M
2022-05-05 41.84 42.31 41.84 42.12 0.0M
2022-05-04 41.27 42.03 41.27 41.84 0.0M
2022-05-03 39.86 41.27 39.86 41.27 0.0M
2022-05-02 39.67 40.52 39.67 39.86 0.0M
2022-04-29 39.76 41.56 39.20 39.20 0.0M
2022-04-28 42.79 42.79 38.82 39.67 0.0M
2022-04-27 42.79 42.79 41.56 41.56 0.0M
2022-04-26 42.66 42.66 42.48 42.48 0.0M
2022-04-25 42.66 42.66 42.48 42.66 0.0M
2022-04-22 42.57 42.66 42.57 42.66 0.0M
2022-04-21 42.66 42.66 42.57 42.57 0.0M
2022-04-20 42.57 42.66 42.57 42.66 0.0M
2022-04-19 42.57 42.66 42.30 42.66 0.0M
2022-04-14 42.30 42.39 42.30 42.39 0.0M
2022-04-13 42.39 42.39 42.30 42.39 0.0M
2022-04-12 43.12 43.12 42.30 42.30 0.0M
2022-04-11 43.03 43.03 42.94 42.94 0.0M
2022-04-08 43.12 43.57 42.94 42.94 0.0M
2022-04-07 42.94 43.30 42.76 42.94 0.0M
2022-04-06 42.66 43.12 42.48 42.94 0.0M
2022-04-05 42.30 42.66 41.94 42.66 0.0M
2022-04-04 41.85 42.12 41.85 41.94 0.0M
2022-04-01 41.58 41.85 41.58 41.85 0.0M
2022-03-31 41.58 41.67 41.58 41.67 0.0M
2022-03-30 41.58 41.58 41.58 41.58 0.0M
2022-03-29 41.85 41.85 40.76 41.67 0.0M
2022-03-28 41.94 41.94 41.85 41.85 0.0M
2022-03-25 41.85 42.12 41.76 41.85 0.0M
2022-03-24 41.76 42.21 41.76 41.76 0.0M
2022-03-23 43.98 43.98 43.98 43.98 0.0M
2022-03-22 43.88 43.98 43.79 43.98 0.0M
2022-03-21 43.98 43.98 43.88 43.88 0.0M
2022-03-18 43.98 43.98 43.88 43.98 0.0M
2022-03-17 43.98 43.98 43.79 43.88 0.0M
2022-03-16 43.98 43.98 43.98 43.98 0.0M
2022-03-15 44.46 44.55 43.79 43.98 0.0M
2022-03-14 43.98 44.46 43.98 44.36 0.0M
2022-03-11 43.12 43.98 43.12 43.98 0.0M
2022-03-10 42.73 43.40 42.73 42.93 0.0M
2022-03-09 41.11 42.16 41.11 42.16 0.0M
2022-03-08 41.11 41.11 41.01 41.11 0.0M
2022-03-07 43.21 43.98 39.68 41.11 0.0M
2022-03-04 43.50 43.60 43.12 43.40 0.0M
2022-03-03 43.60 43.60 43.12 43.50 0.0M
2022-03-02 43.12 43.69 43.12 43.50 0.0M
2022-03-01 43.88 43.88 43.12 43.69 0.0M
2022-02-28 43.98 43.98 43.88 43.88 0.0M
2022-02-25 43.98 44.26 43.12 43.98 0.0M
2022-02-24 43.98 44.26 43.50 43.98 0.0M
2022-02-23 44.55 44.55 43.98 44.36 0.0M
2022-02-22 44.46 45.03 44.17 44.46 0.0M
2022-02-21 44.84 44.84 44.46 44.46 0.0M
2022-02-18 44.93 45.03 44.46 44.65 0.0M
2022-02-17 44.84 44.93 44.74 44.93 0.0M
2022-02-16 44.84 44.93 44.46 44.84 0.0M
2022-02-15 44.46 44.93 44.46 44.84 0.0M
2022-02-14 44.55 44.55 43.98 44.46 0.0M
2022-02-11 45.13 45.13 44.26 44.74 0.0M
2022-02-10 45.41 45.70 45.13 45.13 0.0M
2022-02-09 45.89 46.27 44.46 45.41 0.0M
2022-02-08 46.08 46.08 45.41 45.41 0.0M
2022-02-07 46.18 46.37 45.79 45.89 0.0M
2022-02-04 45.79 46.18 45.41 45.99 0.0M
2022-02-03 45.79 45.79 45.41 45.41 0.0M
2022-02-02 44.84 45.13 44.84 45.13 0.0M
2022-02-01 45.13 45.41 44.74 45.03 0.0M
2022-01-31 44.65 46.75 44.65 44.93 0.0M
2022-01-28 44.84 44.84 44.26 44.36 0.0M
2022-01-27 44.55 44.74 44.55 44.74 0.0M
2022-01-26 44.46 44.74 44.36 44.46 0.0M
2022-01-25 44.74 44.74 44.36 44.46 0.0M
2022-01-24 44.65 44.74 44.65 44.65 0.0M
2022-01-21 44.65 44.74 44.65 44.65 0.0M
2022-01-20 44.65 44.93 44.46 44.46 0.0M
2022-01-19 44.74 44.84 44.55 44.55 0.0M
2022-01-18 44.55 44.65 44.17 44.65 0.0M
2022-01-17 44.74 44.74 44.36 44.55 0.0M
2022-01-14 44.84 44.93 44.74 44.74 0.0M
2022-01-13 45.22 45.22 44.84 44.84 0.0M
2022-01-12 44.93 45.03 44.84 45.03 0.0M
2022-01-11 44.93 45.03 44.74 44.84 0.0M
2022-01-10 44.84 44.93 44.65 44.84 0.0M
2022-01-07 44.84 44.84 44.84 44.84 0.0M
2022-01-06 44.55 44.74 44.46 44.74 0.0M
2022-01-05 44.46 44.65 44.26 44.55 0.0M
2022-01-04 44.46 44.46 44.36 44.46 0.0M
2022-01-03 43.79 45.32 43.79 44.46 0.0M