Ibotta Inc (IBTA)

IBTA
🏛️ アメリカ →
27.85
最終更新: 2025-09-30
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
09:30 27.19 27.19 27.13 27.13 4.7K
09:31 27.14 27.14 27.14 27.14 0.3K
09:32 27.07 27.07 27.07 27.07 0.7K
09:35 27.09 27.09 27.09 27.09 0.6K
09:38 27.18 27.20 27.18 27.20 0.8K
09:40 27.09 27.09 27.09 27.09 0.6K
09:41 27.18 27.18 27.18 27.18 0.6K
09:43 27.18 27.32 27.18 27.32 0.5K
09:44 27.18 27.18 27.18 27.18 0.7K
09:46 27.18 27.18 27.18 27.18 1.2K
09:51 27.21 27.21 27.21 27.21 1.6K
09:54 27.07 27.07 27.07 27.07 0.4K
09:55 27.03 27.03 27.03 27.03 1.4K
09:57 27.04 27.04 27.04 27.04 0.7K
09:59 27.06 27.06 27.06 27.06 0.6K
10:00 27.08 27.08 27.08 27.08 1.0K
10:01 27.11 27.11 27.09 27.09 4.5K
10:08 27.22 27.22 27.22 27.22 0.5K
10:12 27.20 27.20 27.20 27.20 1.1K
10:14 27.10 27.10 27.10 27.10 0.4K
10:16 27.06 27.08 27.00 27.00 2.3K
10:21 27.06 27.06 27.06 27.06 0.8K
10:24 27.04 27.04 27.04 27.04 0.2K
10:25 27.04 27.04 27.04 27.04 2.1K
10:29 27.10 27.10 27.10 27.10 0.2K
10:30 27.09 27.09 27.09 27.09 0.7K
10:33 27.02 27.02 26.97 26.97 2.1K
10:36 27.00 27.00 27.00 27.00 0.6K
10:38 27.01 27.04 27.01 27.04 1.1K
10:41 27.01 27.01 27.01 27.01 1.2K
10:45 27.02 27.02 27.02 27.02 1.1K
10:47 27.02 27.02 27.02 27.02 1.2K
10:48 27.06 27.06 27.04 27.04 3.7K
10:49 26.94 26.98 26.94 26.98 3.6K
10:52 26.98 26.98 26.98 26.98 0.3K
10:54 26.98 26.98 26.98 26.98 0.6K
10:55 26.93 26.93 26.93 26.93 0.3K
10:56 26.84 26.84 26.84 26.84 0.5K
10:57 26.84 26.84 26.71 26.72 11.2K
10:59 26.78 26.78 26.78 26.78 0.9K
11:01 26.73 26.73 26.70 26.70 2.0K
11:03 26.72 26.72 26.72 26.72 0.2K
11:04 26.69 26.71 26.69 26.69 2.7K
11:07 26.74 26.74 26.74 26.74 0.4K
11:08 26.78 26.78 26.78 26.78 0.3K
11:10 26.65 26.65 26.65 26.65 0.3K
11:11 26.68 26.68 26.68 26.68 0.9K
11:15 26.68 26.68 26.68 26.68 0.4K
11:16 26.68 26.68 26.68 26.68 0.7K
11:20 26.72 26.72 26.72 26.72 0.2K
11:21 26.68 26.68 26.68 26.68 1.4K
11:25 26.69 26.69 26.64 26.64 2.0K
11:26 26.65 26.72 26.65 26.71 2.3K
11:27 26.72 26.90 26.72 26.90 3.9K
11:28 26.84 26.93 26.84 26.93 1.7K
11:31 26.96 26.96 26.96 26.96 1.2K
11:33 27.00 27.00 27.00 27.00 0.8K
11:35 27.06 27.06 27.06 27.06 1.7K
11:42 27.08 27.08 27.08 27.08 1.0K
11:43 27.09 27.09 27.09 27.09 0.3K
11:44 27.12 27.12 27.12 27.12 1.1K
11:47 27.14 27.14 27.14 27.14 1.0K
11:51 27.11 27.11 27.11 27.11 0.6K
11:55 27.11 27.11 27.11 27.11 1.1K
11:56 27.09 27.09 27.09 27.09 1.9K
11:59 27.13 27.13 27.13 27.13 0.3K
12:01 27.12 27.12 27.12 27.12 0.7K
12:03 27.10 27.10 27.10 27.10 1.9K
12:10 27.11 27.11 27.11 27.11 2.6K
12:17 27.14 27.14 27.14 27.14 0.5K
12:19 27.13 27.13 27.13 27.13 0.9K
12:25 27.07 27.07 27.07 27.07 6.1K
12:26 27.07 27.10 27.07 27.10 2.9K
12:27 27.17 27.17 27.17 27.17 0.7K
12:28 27.20 27.20 27.20 27.20 2.0K
12:34 27.20 27.20 27.20 27.20 2.5K
12:45 27.21 27.21 27.21 27.21 0.5K
12:47 27.21 27.21 27.21 27.21 0.9K
12:51 27.19 27.19 27.19 27.19 0.9K
12:54 27.13 27.13 27.13 27.13 0.8K
12:57 27.12 27.12 27.12 27.12 1.1K
12:58 27.10 27.10 27.05 27.05 5.5K
13:10 27.05 27.05 27.05 27.05 2.1K
13:20 27.00 27.00 27.00 27.00 1.2K
13:22 27.00 27.00 27.00 27.00 1.1K
13:25 27.04 27.04 27.04 27.04 0.3K
13:26 27.02 27.02 27.02 27.02 1.6K
13:27 27.01 27.01 27.01 27.01 1.0K
13:28 26.95 27.11 26.95 27.11 7.8K
13:29 27.08 27.11 27.06 27.07 1.2K
13:30 27.08 27.13 27.08 27.10 2.1K
13:31 27.08 27.08 27.08 27.08 1.7K
13:38 27.17 27.17 27.11 27.11 1.5K
13:44 27.05 27.05 27.05 27.05 1.1K
13:48 27.13 27.13 27.12 27.13 2.4K
13:55 27.07 27.07 27.07 27.07 1.6K
13:59 27.06 27.06 27.06 27.06 1.0K
14:00 27.06 27.08 27.04 27.08 1.9K
14:01 27.08 27.10 27.08 27.10 2.8K
14:02 27.10 27.13 27.10 27.13 3.1K
14:08 27.01 27.01 27.01 27.01 0.7K
14:10 27.08 27.08 27.08 27.08 2.4K
14:15 27.10 27.10 27.10 27.10 2.3K
14:24 27.10 27.10 27.10 27.10 0.7K
14:28 27.08 27.08 27.08 27.08 1.0K
14:33 27.05 27.05 27.05 27.05 1.0K
14:40 27.07 27.09 27.07 27.09 2.4K
14:42 27.09 27.09 27.07 27.07 2.9K
14:50 27.05 27.05 27.05 27.05 1.4K
14:51 27.03 27.03 27.03 27.03 1.7K
14:56 27.01 27.01 27.01 27.01 0.2K
14:57 27.02 27.02 27.02 27.02 0.9K
15:00 27.04 27.04 27.04 27.04 1.0K
15:03 27.12 27.12 27.12 27.12 1.1K
15:05 27.15 27.15 27.15 27.15 1.3K
15:09 27.15 27.15 27.15 27.15 0.9K
15:11 27.20 27.20 27.20 27.20 3.5K
15:12 27.17 27.17 27.17 27.17 1.6K
15:18 27.13 27.13 27.13 27.13 0.5K
15:19 27.14 27.14 27.14 27.14 0.2K
15:20 27.13 27.13 27.13 27.13 1.2K
15:22 27.13 27.13 27.13 27.13 0.7K
15:24 27.12 27.12 27.12 27.12 0.7K
15:26 27.10 27.10 27.10 27.10 2.2K
15:28 27.11 27.11 27.11 27.11 0.7K
15:30 27.10 27.10 27.10 27.10 1.7K
15:33 27.06 27.14 27.06 27.14 4.7K
15:36 27.11 27.11 27.11 27.11 0.9K
15:38 27.17 27.17 27.17 27.17 0.8K
15:39 27.20 27.20 27.19 27.19 1.8K
15:42 27.20 27.20 27.20 27.20 2.7K
15:45 27.19 27.19 27.19 27.19 4.4K
15:51 27.24 27.24 27.24 27.24 2.0K
15:53 27.22 27.22 27.20 27.20 3.2K
15:54 27.16 27.16 27.16 27.16 6.3K
15:55 27.15 27.15 27.15 27.15 2.6K
15:56 27.15 27.15 27.13 27.13 4.0K
15:57 27.14 27.17 27.14 27.17 7.7K
15:58 27.16 27.17 27.16 27.17 2.0K
15:59 27.16 27.19 26.97 27.15 64.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 27.94 28.35 27.67 27.85 0.3M
2025-09-29 27.16 28.30 26.97 28.04 0.3M
2025-09-26 27.19 27.32 26.49 27.15 0.3M
2025-09-25 26.25 27.24 26.16 27.20 0.4M
2025-09-24 26.30 26.76 26.07 26.74 0.2M
2025-09-23 26.20 27.13 25.30 25.95 0.4M
2025-09-22 25.97 26.36 25.89 26.22 0.3M
2025-09-19 26.61 26.77 26.01 26.08 1.0M
2025-09-18 27.31 27.42 26.59 26.59 0.5M
2025-09-17 26.86 27.82 26.69 26.74 0.5M
2025-09-16 26.42 27.06 26.19 26.92 0.6M
2025-09-15 26.92 27.05 26.00 26.28 0.3M
2025-09-12 27.24 27.37 26.54 26.62 0.5M
2025-09-11 26.27 27.51 25.94 27.27 0.5M
2025-09-10 27.05 27.05 25.59 26.23 0.6M
2025-09-09 28.60 28.60 26.86 26.99 0.5M
2025-09-08 27.46 28.73 27.46 28.69 0.5M
2025-09-05 26.94 27.67 26.50 27.51 0.4M
2025-09-04 26.15 26.46 25.82 26.45 0.4M
2025-09-03 27.00 27.31 26.07 26.10 0.5M
2025-09-02 26.46 27.22 26.23 27.13 0.4M
2025-08-29 25.49 26.97 25.49 26.94 0.4M
2025-08-28 25.75 25.86 25.14 25.47 0.4M
2025-08-27 25.29 25.89 25.10 25.59 0.3M
2025-08-26 25.73 26.34 25.26 25.46 0.6M
2025-08-25 27.27 27.52 25.74 25.80 0.4M
2025-08-22 27.20 27.97 27.09 27.36 0.5M
2025-08-21 27.19 27.58 26.72 27.07 0.6M
2025-08-20 26.99 27.65 26.48 27.45 1.2M
2025-08-19 26.33 27.39 26.05 27.21 1.2M
2025-08-18 24.39 26.73 24.32 26.15 1.2M
2025-08-15 23.78 25.00 23.62 24.11 1.7M
2025-08-14 23.50 24.87 22.50 23.62 4.3M
2025-08-13 33.32 34.75 33.23 33.88 1.5M
2025-08-12 31.66 32.96 31.30 32.90 0.7M
2025-08-11 33.17 33.40 31.13 31.64 0.7M
2025-08-08 33.71 34.24 32.47 32.80 0.3M
2025-08-07 36.70 36.70 32.93 33.33 0.6M
2025-08-06 35.38 36.17 35.00 36.16 0.3M
2025-08-05 36.07 36.07 35.24 35.38 0.2M
2025-08-04 35.15 35.97 34.70 35.97 0.2M
2025-08-01 36.27 36.34 34.69 34.73 0.4M
2025-07-31 36.76 37.38 36.24 36.35 0.3M
2025-07-30 37.21 37.62 36.74 36.90 0.2M
2025-07-29 38.13 38.33 36.51 37.17 0.3M
2025-07-28 40.02 40.04 38.03 38.28 0.2M
2025-07-25 39.96 40.20 39.31 40.06 0.3M
2025-07-24 40.00 40.35 39.62 40.00 0.3M
2025-07-23 41.00 41.14 39.77 40.11 0.5M
2025-07-22 38.59 40.91 38.45 39.80 0.5M
2025-07-21 37.43 38.53 37.33 38.25 0.4M
2025-07-18 37.33 37.44 36.42 36.93 0.4M
2025-07-17 37.06 37.64 36.57 36.96 0.3M
2025-07-16 37.27 37.42 36.29 36.92 0.2M
2025-07-15 37.74 37.77 36.64 36.72 0.3M
2025-07-14 36.94 37.63 36.59 37.27 0.2M
2025-07-11 36.26 37.26 36.20 37.24 0.3M
2025-07-10 37.09 38.20 36.36 37.31 0.3M
2025-07-09 35.60 37.35 35.52 37.27 0.4M
2025-07-08 35.43 36.45 34.97 35.91 0.5M
2025-07-07 36.13 36.22 35.07 35.26 0.3M
2025-07-03 36.24 36.63 36.04 36.47 0.1M
2025-07-02 36.34 36.64 35.50 35.76 0.8M
2025-07-01 36.50 37.52 35.94 35.96 0.3M
2025-06-30 37.60 37.76 36.26 36.60 0.4M
2025-06-27 38.50 38.63 36.36 36.96 0.7M
2025-06-26 38.50 39.03 37.53 38.53 0.2M
2025-06-25 38.85 38.86 37.74 38.32 0.2M
2025-06-24 38.39 38.89 37.77 38.52 0.3M
2025-06-23 38.33 38.33 37.01 37.83 0.4M
2025-06-20 38.63 39.51 37.82 38.34 0.5M
2025-06-18 39.25 39.63 37.83 38.23 0.4M
2025-06-17 40.68 40.68 39.00 39.47 0.5M
2025-06-16 41.74 42.15 40.84 41.34 0.4M
2025-06-13 42.73 43.02 41.54 41.66 0.2M
2025-06-12 44.86 44.99 42.41 43.10 0.3M
2025-06-11 46.47 46.93 45.14 45.15 0.3M
2025-06-10 49.49 49.99 46.08 46.44 0.4M
2025-06-09 50.01 50.01 46.10 46.13 0.3M
2025-06-06 48.92 50.01 48.24 49.38 0.3M
2025-06-05 48.66 49.05 47.82 48.16 0.3M
2025-06-04 50.25 50.50 48.22 48.37 0.2M
2025-06-03 49.44 50.32 48.50 49.99 0.3M
2025-06-02 49.67 49.70 47.51 49.50 0.3M
2025-05-30 49.89 50.24 49.04 49.99 0.4M
2025-05-29 50.23 50.32 49.54 49.76 0.3M
2025-05-28 51.11 51.45 49.33 49.64 0.2M
2025-05-27 51.75 52.11 50.38 50.98 0.3M
2025-05-23 52.40 52.57 50.68 50.95 0.3M
2025-05-22 52.78 54.30 52.03 53.10 0.3M
2025-05-21 54.91 55.63 52.69 52.88 0.3M
2025-05-20 54.37 55.56 54.30 55.32 0.3M
2025-05-19 55.40 56.60 54.61 54.72 0.4M
2025-05-16 59.00 59.75 56.30 57.00 0.5M
2025-05-15 54.02 62.74 54.02 60.24 1.5M
2025-05-14 50.20 52.05 49.63 50.13 0.6M
2025-05-13 49.81 50.49 49.40 49.96 0.4M
2025-05-12 50.04 50.61 48.81 49.77 0.5M
2025-05-09 48.34 48.97 47.82 48.29 0.4M
2025-05-08 46.48 48.03 45.64 47.78 0.4M
2025-05-07 46.71 47.12 45.31 47.00 0.6M
2025-05-06 48.98 49.00 46.70 46.91 0.7M
2025-05-05 49.98 50.74 48.41 49.36 0.7M
2025-05-02 49.96 50.79 49.76 50.19 0.3M
2025-05-01 49.22 50.33 48.86 49.49 0.4M
2025-04-30 48.26 49.77 47.53 48.80 0.3M
2025-04-29 48.95 49.54 48.60 49.14 0.2M
2025-04-28 48.47 49.26 47.77 48.88 0.3M
2025-04-25 47.90 48.66 47.13 48.49 0.2M
2025-04-24 48.01 48.47 46.55 48.47 0.3M
2025-04-23 48.49 48.81 46.47 46.64 0.3M
2025-04-22 46.21 47.97 46.21 46.93 0.3M
2025-04-21 47.17 47.70 44.85 45.61 0.4M
2025-04-17 45.76 47.75 45.34 47.69 0.4M
2025-04-16 45.45 46.60 44.63 45.44 0.3M
2025-04-15 46.49 46.74 45.13 45.67 0.3M
2025-04-14 46.60 46.72 45.14 46.11 0.3M
2025-04-11 45.80 46.98 44.91 46.04 0.5M
2025-04-10 45.08 46.11 44.28 45.71 0.4M
2025-04-09 42.36 47.28 42.36 46.53 0.6M
2025-04-08 45.46 46.00 42.24 42.92 0.5M
2025-04-07 41.29 46.40 41.25 44.42 0.5M
2025-04-04 43.01 45.17 42.57 44.16 0.4M
2025-04-03 42.69 44.91 42.04 44.22 0.4M
2025-04-02 43.63 45.76 43.55 44.60 0.4M
2025-04-01 41.94 44.69 41.94 44.26 0.4M
2025-03-31 42.10 43.01 41.16 42.20 0.6M
2025-03-28 44.17 45.02 41.79 42.74 0.5M
2025-03-27 43.66 45.22 43.01 44.40 0.3M
2025-03-26 42.39 43.79 42.15 43.78 0.3M
2025-03-25 41.92 43.61 41.57 42.36 0.5M
2025-03-24 39.88 41.74 38.88 41.65 0.6M
2025-03-21 38.57 40.62 38.57 39.01 1.0M
2025-03-20 40.31 43.06 38.89 39.56 1.2M
2025-03-19 38.94 42.10 38.77 40.74 0.8M
2025-03-18 39.32 41.85 38.49 38.70 0.5M
2025-03-17 38.99 40.01 37.95 39.98 0.4M
2025-03-14 39.81 40.92 37.87 37.87 0.7M
2025-03-13 41.62 41.69 39.37 40.04 0.6M
2025-03-12 40.65 42.27 40.02 41.99 0.6M
2025-03-11 39.75 39.83 37.64 39.08 0.7M
2025-03-10 38.78 40.33 38.16 39.75 0.8M
2025-03-07 37.34 40.23 37.15 39.12 0.7M
2025-03-06 34.21 38.50 34.08 37.53 0.7M
2025-03-05 33.75 35.20 33.72 35.00 0.8M
2025-03-04 31.43 34.45 31.40 33.58 0.7M
2025-03-03 33.66 35.04 32.43 32.56 0.9M
2025-02-28 33.23 34.63 32.40 33.39 0.9M
2025-02-27 38.01 40.69 33.53 34.01 4.1M
2025-02-26 65.80 68.40 62.62 63.09 0.8M
2025-02-25 65.31 65.99 63.01 64.37 0.2M
2025-02-24 65.50 65.89 64.48 65.01 0.2M
2025-02-21 69.46 69.46 64.94 65.25 0.2M
2025-02-20 71.10 71.60 68.26 68.64 0.2M
2025-02-19 71.13 72.53 69.53 71.51 0.2M
2025-02-18 74.48 74.75 70.80 71.60 0.2M
2025-02-14 74.01 75.32 73.50 73.89 0.2M
2025-02-13 73.06 73.87 72.32 73.69 0.1M
2025-02-12 71.55 73.06 71.55 72.69 0.2M
2025-02-11 72.59 73.29 71.67 72.75 0.2M
2025-02-10 71.10 73.26 71.10 72.51 0.2M
2025-02-07 72.45 73.54 70.45 71.00 0.1M
2025-02-06 72.71 73.94 72.04 72.31 0.1M
2025-02-05 73.00 73.04 71.50 71.90 0.1M
2025-02-04 69.97 73.14 69.97 72.31 0.2M
2025-02-03 70.76 72.26 69.97 70.00 0.1M
2025-01-31 74.70 76.00 72.33 72.50 0.2M
2025-01-30 72.35 75.07 72.01 74.70 0.2M
2025-01-29 74.61 75.07 73.39 73.52 0.2M
2025-01-28 75.54 75.72 74.33 74.74 0.2M
2025-01-27 73.94 75.30 73.79 74.78 0.3M
2025-01-24 72.50 75.05 72.46 74.63 0.2M
2025-01-23 71.30 72.73 71.28 72.39 0.1M
2025-01-22 73.32 74.19 71.67 71.89 0.2M
2025-01-21 73.00 74.72 72.35 73.41 0.2M
2025-01-17 74.41 75.44 72.15 72.31 0.2M
2025-01-16 72.00 74.54 71.90 73.25 0.3M
2025-01-15 69.42 72.17 68.34 71.97 0.3M
2025-01-14 67.79 69.09 66.50 67.78 0.2M
2025-01-13 66.81 68.15 65.77 67.27 0.2M
2025-01-10 67.61 68.43 65.29 67.49 0.3M
2025-01-08 68.55 68.88 67.60 68.45 0.3M
2025-01-07 67.37 69.34 66.32 68.93 0.4M
2025-01-06 68.81 70.80 66.62 66.71 0.2M
2025-01-03 67.17 69.55 66.45 67.63 0.2M
2025-01-02 66.15 68.18 65.56 66.63 0.3M