IG Group Holdings PLC ADR (IGGHY)

IGGHY
🏛️ アメリカ →
14.25
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
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 11.25 11.25 11.25 11.25 0.0M
2021-12-30 11.25 11.25 11.25 11.25 0.0M
2021-12-29 10.75 10.93 10.75 10.93 0.0M
2021-12-28 10.75 10.75 10.64 10.64 0.0M
2021-12-27 10.52 10.52 10.52 10.52 0.0M
2021-11-30 10.41 10.41 10.41 10.41 0.0M
2021-11-22 10.50 10.50 10.50 10.50 0.0M
2021-11-16 10.72 10.72 10.72 10.72 0.0M
2021-11-02 11.14 11.14 11.14 11.14 0.0M
2021-10-25 11.64 11.64 11.64 11.64 0.0M
2021-10-22 11.07 11.07 11.07 11.07 0.0M
2021-10-13 10.85 10.85 10.85 10.85 0.0M
2021-10-06 11.00 11.00 11.00 11.00 0.0M
2021-10-04 11.11 11.11 11.00 11.00 0.0M
2021-09-30 11.40 11.40 11.40 11.40 0.0M
2021-09-28 11.34 11.34 11.34 11.34 0.0M
2021-09-27 10.96 10.96 10.96 10.96 0.0M
2021-09-24 11.74 11.83 11.74 11.83 0.0M
2021-09-22 12.29 12.29 12.29 12.29 0.0M
2021-09-20 11.85 11.85 11.85 11.85 0.0M
2021-09-16 11.75 11.91 11.75 11.91 0.0M
2021-09-07 12.14 12.14 11.82 11.82 0.0M
2021-08-18 12.60 12.81 12.60 12.81 0.0M
2021-08-12 12.36 12.46 12.36 12.46 0.0M
2021-08-02 12.59 12.59 12.59 12.59 0.0M
2021-07-30 12.50 12.60 12.50 12.60 0.0M
2021-07-27 12.19 12.34 12.09 12.34 0.0M
2021-07-26 12.04 12.07 11.97 11.97 0.0M
2021-07-22 11.91 11.91 11.91 11.91 0.0M
2021-07-12 11.92 11.98 11.92 11.98 0.0M
2021-06-30 12.30 12.30 12.28 12.28 0.0M
2021-06-29 12.24 12.24 12.24 12.24 0.0M
2021-05-24 12.46 12.46 12.46 12.46 0.0M
2021-05-19 12.61 12.61 12.50 12.50 0.0M
2021-05-18 12.00 12.00 12.00 12.00 0.0M
2021-05-17 12.25 12.25 12.25 12.25 0.0M
2021-05-13 12.25 12.25 12.25 12.25 0.0M
2021-05-12 12.50 12.50 12.18 12.18 0.0M
2021-04-30 12.53 12.63 12.53 12.63 0.0M
2021-04-15 12.95 13.00 12.95 13.00 0.0M
2021-04-14 13.00 13.00 13.00 13.00 0.0M
2021-04-09 12.80 12.80 12.80 12.80 0.0M
2021-04-08 12.71 12.71 12.71 12.71 0.0M
2021-04-06 12.85 12.85 12.85 12.85 0.0M
2021-04-01 12.40 12.40 12.40 12.40 0.0M
2021-03-31 12.30 12.30 12.30 12.30 0.0M
2021-03-22 12.08 12.08 12.08 12.08 0.0M
2021-03-18 12.15 12.15 12.15 12.15 0.0M
2021-03-12 11.95 11.95 11.82 11.82 0.0M
2021-03-11 11.70 11.96 11.68 11.96 0.0M
2021-03-10 11.29 11.29 11.29 11.29 0.0M
2021-03-08 11.29 11.29 11.29 11.29 0.0M
2021-03-05 11.40 11.40 11.40 11.40 0.0M
2021-03-04 11.00 11.40 10.89 11.40 0.0M
2021-03-03 11.17 11.39 11.17 11.39 0.0M
2021-03-02 11.49 11.49 11.49 11.49 0.0M
2021-03-01 11.14 11.35 10.94 11.35 0.0M
2021-02-26 11.70 11.70 11.70 11.70 0.0M
2021-02-24 11.38 11.38 11.38 11.38 0.0M
2021-02-23 11.10 11.39 11.10 11.39 0.0M
2021-02-19 11.24 11.24 11.24 11.24 0.0M
2021-02-16 11.25 11.25 11.25 11.25 0.0M
2021-02-11 10.92 10.92 10.92 10.92 0.0M
2021-02-09 10.52 10.69 10.52 10.69 0.0M
2021-02-08 10.69 10.69 10.46 10.46 0.0M
2021-02-05 11.05 11.05 10.60 10.79 0.0M
2021-02-04 13.36 14.00 13.36 14.00 0.0M
2021-02-03 11.30 14.00 11.30 11.30 0.0M
2021-02-02 14.00 14.00 14.00 14.00 0.0M
2021-02-01 11.30 11.30 11.30 11.30 0.0M
2021-01-29 12.00 14.07 12.00 14.07 0.0M
2021-01-27 10.67 11.35 10.67 11.35 0.0M
2021-01-25 11.31 11.31 10.54 10.65 0.0M
2021-01-22 11.14 11.19 10.74 10.82 0.0M
2021-01-21 11.49 11.72 11.49 11.71 0.0M
2021-01-20 12.60 12.60 12.60 12.60 0.0M