Imerys

IMTP
🏛️ ドイツ →
22.40
最終更新: 2025-10-01
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
2024-12-30 27.74 27.74 27.74 27.74 0.0M
2024-12-27 27.74 27.74 27.74 27.74 0.0M
2024-12-23 26.62 27.02 26.62 27.02 0.0M
2024-12-20 26.32 26.32 26.32 26.32 0.0M
2024-12-19 26.92 26.92 26.92 26.92 0.0M
2024-12-18 27.50 27.50 26.76 26.76 0.0M
2024-12-17 28.00 28.00 28.00 28.00 0.0M
2024-12-16 28.32 28.32 27.98 27.98 0.0M
2024-12-13 28.68 28.68 28.68 28.68 0.0M
2024-12-12 28.62 28.62 28.62 28.62 0.0M
2024-12-11 28.66 28.66 28.58 28.58 0.0M
2024-12-10 28.68 28.68 28.68 28.68 0.0M
2024-12-09 27.98 27.98 27.98 27.98 0.0M
2024-12-06 27.64 27.64 27.64 27.64 0.0M
2024-12-05 27.38 27.38 27.38 27.38 0.0M
2024-12-04 26.94 26.94 26.94 26.94 0.0M
2024-12-03 27.36 27.36 27.36 27.36 0.0M
2024-12-02 27.96 27.96 27.96 27.96 0.0M
2024-11-29 28.58 28.58 28.58 28.58 0.0M
2024-11-28 28.44 28.44 28.44 28.44 0.0M
2024-11-27 28.56 28.56 28.56 28.56 0.0M
2024-11-26 29.22 29.22 29.22 29.22 0.0M
2024-11-25 30.02 30.02 30.02 30.02 0.0M
2024-11-22 29.46 29.46 29.46 29.46 0.0M
2024-11-21 29.56 29.56 29.56 29.56 0.0M
2024-11-20 30.14 30.14 30.14 30.14 0.0M
2024-11-19 30.72 30.72 30.72 30.72 0.0M
2024-11-18 30.80 30.80 30.80 30.80 0.0M
2024-11-15 30.64 30.64 30.64 30.64 0.0M
2024-11-14 30.84 30.94 30.84 30.94 0.0M
2024-11-13 30.70 30.70 30.70 30.70 0.0M
2024-11-12 31.14 31.14 31.14 31.14 0.0M
2024-11-11 31.58 31.58 31.58 31.58 0.0M
2024-11-08 32.20 32.20 31.60 31.60 0.0M
2024-11-07 32.08 32.08 32.08 32.08 0.0M
2024-11-06 30.86 30.86 30.86 30.86 0.0M
2024-11-05 29.88 29.88 29.88 29.88 0.0M
2024-11-04 29.74 29.74 29.74 29.74 0.0M
2024-11-01 29.68 29.68 29.68 29.68 0.0M
2024-10-31 28.58 28.58 28.58 28.58 0.0M
2024-10-30 28.82 28.82 28.82 28.82 0.0M
2024-10-29 29.64 29.64 29.64 29.64 0.0M
2024-10-28 29.98 29.98 29.98 29.98 0.0M
2024-10-25 29.40 29.40 29.40 29.40 0.0M
2024-10-24 29.16 29.16 29.16 29.16 0.0M
2024-10-23 28.88 28.88 28.88 28.88 0.0M
2024-10-22 28.82 28.82 28.26 28.26 0.0M
2024-10-21 29.36 29.36 29.00 29.00 0.0M
2024-10-18 28.96 28.96 28.96 28.96 0.0M
2024-10-17 28.72 28.72 28.72 28.72 0.0M
2024-10-16 28.70 28.70 28.70 28.70 0.0M
2024-10-15 29.30 29.30 29.30 29.30 0.0M
2024-10-14 29.04 29.50 29.04 29.50 0.0M
2024-10-11 28.82 28.82 28.82 28.82 0.0M
2024-10-10 28.88 28.88 28.88 28.88 0.0M
2024-10-09 29.18 29.18 29.18 29.18 0.0M
2024-10-08 29.30 29.30 29.30 29.30 0.0M
2024-10-07 29.36 29.36 29.36 29.36 0.0M
2024-10-04 28.60 28.76 28.60 28.76 0.0M
2024-10-03 28.82 28.82 28.82 28.82 0.0M
2024-10-02 28.58 28.58 28.58 28.58 0.0M
2024-10-01 29.76 29.76 29.76 29.76 0.0M
2024-09-30 31.58 31.58 31.58 31.58 0.0M
2024-09-27 31.46 31.46 31.46 31.46 0.0M
2024-09-26 31.10 31.10 31.10 31.10 0.0M
2024-09-25 30.82 30.82 30.82 30.82 0.0M
2024-09-24 30.84 30.84 30.84 30.84 0.0M
2024-09-23 30.64 30.64 30.64 30.64 0.0M
2024-09-20 31.00 31.00 31.00 31.00 0.0M
2024-09-19 30.02 30.02 30.02 30.02 0.0M
2024-09-18 29.10 29.10 29.10 29.10 0.0M
2024-09-17 28.82 28.82 28.82 28.82 0.0M
2024-09-16 28.96 28.96 28.96 28.96 0.0M
2024-09-13 28.92 28.92 28.92 28.92 0.0M
2024-09-12 29.42 29.42 29.32 29.32 0.0M
2024-09-11 29.26 29.26 29.26 29.26 0.0M
2024-09-10 29.14 29.14 29.14 29.14 0.0M
2024-09-09 29.04 29.04 29.04 29.04 0.0M
2024-09-06 29.54 29.54 29.54 29.54 0.0M
2024-09-05 29.18 29.18 29.18 29.18 0.0M
2024-09-04 29.62 29.62 29.62 29.62 0.0M
2024-09-03 30.34 30.34 30.34 30.34 0.0M
2024-09-02 30.26 30.26 30.26 30.26 0.0M
2024-08-30 29.94 29.94 29.94 29.94 0.0M
2024-08-29 29.78 29.78 29.78 29.78 0.0M
2024-08-28 30.14 30.14 30.06 30.06 0.0M
2024-08-27 30.34 30.34 30.34 30.34 0.0M
2024-08-26 31.00 31.00 31.00 31.00 0.0M
2024-08-23 30.50 30.50 30.50 30.50 0.0M
2024-08-22 30.12 30.62 30.12 30.62 0.0M
2024-08-21 29.98 29.98 29.98 29.98 0.0M
2024-08-20 30.14 30.14 30.14 30.14 0.0M
2024-08-19 29.94 29.94 29.94 29.94 0.0M
2024-08-16 29.68 29.68 29.68 29.68 0.0M
2024-08-15 29.62 29.62 29.62 29.62 0.0M
2024-08-14 28.96 28.96 28.96 28.96 0.0M
2024-08-13 29.24 29.24 29.24 29.24 0.0M
2024-08-12 29.30 29.30 29.30 29.30 0.0M
2024-08-09 29.24 29.24 29.24 29.24 0.0M
2024-08-08 29.12 29.12 29.12 29.12 0.0M
2024-08-07 29.40 29.40 29.40 29.40 0.0M
2024-08-06 29.42 29.42 29.42 29.42 0.0M
2024-08-05 29.08 29.08 29.08 29.08 0.0M
2024-08-02 30.02 30.02 30.02 30.02 0.0M
2024-08-01 31.42 31.42 31.42 31.42 0.0M
2024-07-31 32.36 32.36 32.36 32.36 0.0M
2024-07-30 33.12 33.12 33.12 33.12 0.0M
2024-07-29 33.54 33.54 32.18 32.18 0.0M
2024-07-26 33.06 33.06 33.06 33.06 0.0M
2024-07-25 33.60 33.60 33.60 33.60 0.0M
2024-07-24 34.14 34.14 34.14 34.14 0.0M
2024-07-23 33.84 33.84 33.84 33.84 0.0M
2024-07-22 33.26 33.26 33.26 33.26 0.0M
2024-07-19 33.58 33.58 33.58 33.58 0.0M
2024-07-18 33.30 33.30 33.30 33.30 0.0M
2024-07-17 33.00 33.00 33.00 33.00 0.0M
2024-07-16 32.80 32.86 32.80 32.86 0.0M
2024-07-15 32.88 32.88 32.88 32.88 0.0M
2024-07-12 33.36 33.36 33.36 33.36 0.0M
2024-07-11 33.14 33.14 32.62 32.62 0.0M
2024-07-10 33.04 33.04 33.04 33.04 0.0M
2024-07-09 34.74 34.74 34.74 34.74 0.0M
2024-07-08 34.72 34.72 34.72 34.72 0.0M
2024-07-05 34.72 34.72 34.72 34.72 0.0M
2024-07-04 34.30 34.30 34.30 34.30 0.0M
2024-07-03 34.46 34.46 34.46 34.46 0.0M
2024-07-02 33.98 33.98 33.98 33.98 0.0M
2024-07-01 34.00 34.00 34.00 34.00 0.0M
2024-06-28 34.10 34.10 34.10 34.10 0.0M
2024-06-27 34.40 34.42 34.40 34.42 0.0M
2024-06-26 35.30 35.30 35.30 35.30 0.0M
2024-06-25 34.92 34.92 34.92 34.92 0.0M
2024-06-24 35.28 35.28 35.28 35.28 0.0M
2024-06-21 36.44 36.44 36.44 36.44 0.0M
2024-06-20 35.80 35.80 35.80 35.80 0.0M
2024-06-19 35.44 35.44 35.44 35.44 0.0M
2024-06-18 34.96 35.26 34.96 35.26 0.0M
2024-06-17 34.98 34.98 34.98 34.98 0.0M
2024-06-14 37.08 37.08 35.80 35.80 0.0M
2024-06-13 38.06 38.06 38.06 38.06 0.0M
2024-06-12 37.56 37.98 37.56 37.98 0.0M
2024-06-11 37.78 37.78 37.78 37.78 0.0M
2024-06-10 38.04 38.04 38.04 38.04 0.0M
2024-06-07 37.88 37.88 37.88 37.88 0.0M
2024-06-06 38.22 38.22 38.22 38.22 0.0M
2024-06-05 38.24 38.24 38.24 38.24 0.0M
2024-06-04 36.70 36.70 36.70 36.70 0.0M
2024-06-03 36.04 36.04 36.04 36.04 0.0M
2024-05-31 35.84 36.00 35.84 36.00 0.0M
2024-05-30 34.82 35.50 34.82 35.50 0.0M
2024-05-29 34.96 34.96 34.96 34.96 0.0M
2024-05-28 34.90 35.04 34.90 34.92 0.0M
2024-05-27 34.58 34.80 34.58 34.80 0.0M
2024-05-24 34.00 34.00 34.00 34.00 0.0M
2024-05-23 34.36 34.36 34.36 34.36 0.0M
2024-05-22 34.56 34.56 34.56 34.56 0.0M
2024-05-21 34.20 34.20 34.20 34.20 0.0M
2024-05-20 35.44 35.44 35.44 35.44 0.0M
2024-05-17 35.18 35.18 35.18 35.18 0.0M
2024-05-16 35.92 35.92 35.92 35.92 0.0M
2024-05-15 35.86 35.86 35.86 35.86 0.0M
2024-05-14 35.18 35.90 35.18 35.90 0.0M
2024-05-13 35.16 35.16 35.16 35.16 0.0M
2024-05-10 35.52 35.52 35.52 35.52 0.0M
2024-05-09 35.08 35.08 35.08 35.08 0.0M
2024-05-08 34.80 35.06 34.80 35.06 0.0M
2024-05-07 34.96 35.08 34.96 35.08 0.0M
2024-05-06 34.34 34.34 34.34 34.34 0.0M
2024-05-03 34.14 34.14 34.14 34.14 0.0M
2024-05-02 31.44 33.22 31.44 33.16 0.0M
2024-04-30 31.00 31.00 31.00 31.00 0.0M
2024-04-29 30.58 30.58 30.58 30.58 0.0M
2024-04-26 29.92 30.76 29.92 30.76 0.0M
2024-04-25 29.70 29.76 29.70 29.76 0.0M
2024-04-24 30.26 30.26 30.26 30.26 0.0M
2024-04-23 30.16 30.16 30.16 30.16 0.0M
2024-04-22 29.74 29.74 29.74 29.74 0.0M
2024-04-19 29.12 29.60 29.12 29.60 0.0M
2024-04-18 29.02 29.02 29.02 29.02 0.0M
2024-04-17 29.26 29.76 29.26 29.76 0.0M
2024-04-16 29.82 29.82 29.66 29.68 0.0M
2024-04-15 30.12 30.46 30.12 30.46 0.0M
2024-04-12 29.26 30.12 29.26 30.12 0.0M
2024-04-11 28.94 29.56 28.94 29.56 0.0M
2024-04-10 29.96 29.96 29.22 29.32 0.0M
2024-04-09 30.72 30.72 30.72 30.72 0.0M
2024-04-08 30.42 30.42 30.42 30.42 0.0M
2024-04-05 30.30 30.30 30.14 30.14 0.0M
2024-04-04 30.72 30.74 30.72 30.74 0.0M
2024-04-03 31.00 31.00 31.00 31.00 0.0M
2024-04-02 31.28 31.96 31.28 31.96 0.0M
2024-03-28 31.14 31.14 31.14 31.14 0.0M
2024-03-27 31.36 31.36 31.36 31.36 0.0M
2024-03-26 31.44 31.44 31.44 31.44 0.0M
2024-03-25 31.08 31.08 31.08 31.08 0.0M
2024-03-22 30.98 30.98 30.98 30.98 0.0M
2024-03-21 30.38 30.38 30.38 30.38 0.0M
2024-03-20 30.00 30.00 30.00 30.00 0.0M
2024-03-19 29.64 29.64 29.64 29.64 0.0M
2024-03-18 29.82 29.82 29.82 29.82 0.0M
2024-03-15 29.82 29.82 29.82 29.82 0.0M
2024-03-14 29.88 29.88 29.88 29.88 0.0M
2024-03-13 29.64 29.64 29.64 29.64 0.0M
2024-03-12 30.12 30.12 30.12 30.12 0.0M
2024-03-11 30.48 30.48 30.48 30.48 0.0M
2024-03-08 30.84 30.84 30.56 30.56 0.0M
2024-03-07 30.32 30.36 30.32 30.36 0.0M
2024-03-06 29.60 29.60 29.60 29.60 0.0M
2024-03-05 29.54 29.54 29.54 29.54 0.0M
2024-03-04 30.12 30.12 29.30 29.30 0.0M
2024-03-01 29.30 29.30 29.30 29.30 0.0M
2024-02-29 30.16 30.16 29.34 29.34 0.0M
2024-02-28 31.26 31.26 31.26 31.26 0.0M
2024-02-27 30.16 31.24 30.16 31.24 0.0M
2024-02-26 31.00 31.00 30.90 30.90 0.0M
2024-02-23 30.90 31.78 30.90 31.02 0.0M
2024-02-22 32.32 32.32 29.88 31.04 0.0M
2024-02-21 31.54 32.56 31.54 32.56 0.0M
2024-02-20 31.68 31.68 31.68 31.68 0.0M
2024-02-19 32.06 32.06 32.06 32.06 0.0M
2024-02-16 31.68 31.68 31.68 31.68 0.0M
2024-02-15 31.06 31.06 31.06 31.06 0.0M
2024-02-14 30.60 30.60 30.60 30.60 0.0M
2024-02-13 30.74 30.74 30.74 30.74 0.0M
2024-02-12 30.76 30.76 30.76 30.76 0.0M
2024-02-09 31.06 31.06 31.06 31.06 0.0M
2024-02-08 31.16 31.16 31.16 31.16 0.0M
2024-02-07 31.26 31.26 31.26 31.26 0.0M
2024-02-06 30.84 31.12 30.84 31.12 0.0M
2024-02-05 30.50 30.70 30.50 30.70 0.0M
2024-02-02 30.66 30.66 30.66 30.66 0.0M
2024-02-01 30.68 30.68 30.68 30.68 0.0M
2024-01-31 30.82 30.82 30.82 30.82 0.0M
2024-01-30 31.12 31.12 31.12 31.12 0.0M
2024-01-29 31.08 31.08 31.08 31.08 0.0M
2024-01-26 30.68 31.02 30.68 31.02 0.0M
2024-01-25 31.06 31.46 31.06 31.46 0.0M
2024-01-24 27.70 29.96 27.70 29.96 0.0M
2024-01-23 27.02 27.02 27.02 27.02 0.0M
2024-01-22 26.10 27.10 26.10 27.10 0.0M
2024-01-19 25.56 25.56 25.56 25.56 0.0M
2024-01-18 25.30 25.30 25.30 25.30 0.0M
2024-01-17 25.42 25.42 25.24 25.24 0.0M
2024-01-16 26.04 26.04 26.04 26.04 0.0M
2024-01-15 27.04 27.04 26.30 26.30 0.0M
2024-01-12 27.24 27.24 27.24 27.24 0.0M
2024-01-11 27.00 27.00 27.00 27.00 0.0M
2024-01-10 27.04 27.04 27.00 27.00 0.0M
2024-01-09 27.54 27.54 27.54 27.54 0.0M
2024-01-08 27.34 27.34 27.34 27.34 0.0M
2024-01-05 27.50 27.50 27.50 27.50 0.0M
2024-01-04 27.16 27.16 27.16 27.16 0.0M
2024-01-03 27.74 27.74 27.74 27.74 0.0M
2024-01-02 28.54 28.54 28.54 28.54 0.0M