Immatics NV (IMTX)

IMTX
🏛️ アメリカ →
7.70
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 8.80 9.02 8.55 8.71 0.3M
2022-12-29 8.20 8.74 8.20 8.70 0.2M
2022-12-28 7.97 8.19 7.78 8.11 0.1M
2022-12-27 8.64 8.70 8.03 8.05 0.1M
2022-12-23 8.70 8.70 8.31 8.51 0.2M
2022-12-22 9.14 9.14 8.61 8.75 0.3M
2022-12-21 9.05 9.32 8.90 9.05 0.2M
2022-12-20 8.97 9.17 8.62 9.04 0.3M
2022-12-19 8.97 9.32 8.84 9.01 0.1M
2022-12-16 9.30 9.58 8.76 9.06 0.2M
2022-12-15 9.47 9.61 9.00 9.31 0.3M
2022-12-14 9.74 9.80 9.42 9.66 0.2M
2022-12-13 10.58 10.80 9.69 9.75 0.1M
2022-12-12 10.48 10.62 10.25 10.44 0.1M
2022-12-09 11.36 11.36 10.38 10.44 0.1M
2022-12-08 11.10 11.45 11.10 11.36 0.2M
2022-12-07 10.86 11.14 10.71 11.07 0.1M
2022-12-06 11.15 11.15 10.67 10.86 0.2M
2022-12-05 11.30 11.35 10.82 11.13 0.2M
2022-12-02 11.10 11.31 10.91 11.26 0.1M
2022-12-01 10.68 11.19 10.60 11.19 0.2M
2022-11-30 10.25 10.59 10.10 10.54 0.1M
2022-11-29 10.21 10.30 10.03 10.17 0.1M
2022-11-28 10.23 10.40 10.00 10.15 0.1M
2022-11-25 9.97 10.21 9.80 10.08 0.0M
2022-11-23 9.92 10.42 9.84 9.94 0.1M
2022-11-22 9.95 10.05 9.72 9.90 0.2M
2022-11-21 10.70 10.70 9.90 9.94 0.1M
2022-11-18 10.23 10.68 10.02 10.55 0.2M
2022-11-17 10.20 10.30 9.90 10.26 0.1M
2022-11-16 10.62 11.29 10.29 10.31 0.1M
2022-11-15 10.94 11.03 10.35 10.61 0.1M
2022-11-14 10.44 11.23 10.40 10.79 0.4M
2022-11-11 10.77 10.93 10.41 10.46 0.1M
2022-11-10 10.62 10.81 10.45 10.77 0.1M
2022-11-09 10.56 11.17 10.42 10.44 0.1M
2022-11-08 10.49 11.07 10.40 10.67 0.1M
2022-11-07 10.52 10.71 10.42 10.44 0.1M
2022-11-04 10.56 10.77 10.41 10.49 0.1M
2022-11-03 10.32 11.00 10.32 10.66 0.1M
2022-11-02 11.51 11.68 10.59 10.64 0.2M
2022-11-01 11.36 12.16 11.34 11.58 0.2M
2022-10-31 11.55 11.55 11.29 11.30 0.1M
2022-10-28 11.29 11.70 11.17 11.58 0.2M
2022-10-27 11.44 11.49 11.18 11.23 0.1M
2022-10-26 11.52 11.52 11.29 11.39 0.1M
2022-10-25 10.74 11.55 10.74 11.39 0.3M
2022-10-24 10.66 10.88 10.43 10.86 0.1M
2022-10-21 10.57 10.76 10.42 10.62 0.1M
2022-10-20 10.56 10.77 10.50 10.57 0.1M
2022-10-19 10.63 11.03 10.45 10.54 0.1M
2022-10-18 11.41 11.41 10.73 10.78 0.1M
2022-10-17 11.25 11.39 11.07 11.20 0.1M
2022-10-14 11.33 11.43 11.05 11.09 0.1M
2022-10-13 11.00 11.35 10.87 11.29 0.2M
2022-10-12 11.09 11.29 10.89 11.28 0.3M
2022-10-11 11.20 11.38 10.90 11.09 0.5M
2022-10-10 11.58 11.58 10.65 11.26 1.3M
2022-10-07 10.23 10.39 10.04 10.09 0.1M
2022-10-06 10.38 10.48 10.29 10.38 0.0M
2022-10-05 10.36 10.51 10.22 10.42 0.1M
2022-10-04 10.17 10.42 10.04 10.38 0.1M
2022-10-03 10.14 10.36 9.89 10.12 0.2M
2022-09-30 9.80 10.17 9.56 10.00 0.2M
2022-09-29 9.29 9.76 9.20 9.74 0.1M
2022-09-28 9.40 9.58 9.29 9.49 0.2M
2022-09-27 9.30 9.65 9.26 9.50 0.1M
2022-09-26 8.76 9.38 8.76 9.21 0.1M
2022-09-23 8.93 9.10 8.76 9.05 0.2M
2022-09-22 8.82 9.07 8.71 9.05 0.2M
2022-09-21 9.31 9.40 8.86 8.97 0.2M
2022-09-20 9.40 9.57 9.33 9.43 0.2M
2022-09-19 10.32 10.43 9.20 9.54 0.6M
2022-09-16 10.61 10.79 10.32 10.36 0.2M
2022-09-15 10.55 10.98 10.48 10.82 0.2M
2022-09-14 10.67 10.80 10.50 10.59 0.2M
2022-09-13 10.82 11.06 10.51 10.80 0.3M
2022-09-12 12.94 13.03 10.81 10.90 0.5M
2022-09-09 13.28 13.60 12.81 12.85 0.5M
2022-09-08 12.91 13.23 12.50 13.06 0.2M
2022-09-07 12.63 13.18 12.63 12.99 0.2M
2022-09-06 12.54 13.14 12.22 12.76 0.6M
2022-09-02 12.31 12.74 12.09 12.30 0.8M
2022-09-01 12.91 12.99 11.94 12.22 0.6M
2022-08-31 12.37 12.84 12.31 12.76 0.4M
2022-08-30 12.47 12.54 12.19 12.49 0.4M
2022-08-29 12.10 12.56 12.00 12.50 0.1M
2022-08-26 12.42 13.00 12.16 12.32 0.2M
2022-08-25 12.35 12.60 12.05 12.44 0.2M
2022-08-24 11.84 12.44 11.84 12.34 0.2M
2022-08-23 11.38 11.95 11.38 11.84 0.2M
2022-08-22 11.14 11.42 11.06 11.40 0.2M
2022-08-19 11.30 11.46 11.10 11.30 0.1M
2022-08-18 11.19 11.48 10.90 11.44 0.2M
2022-08-17 11.53 12.08 11.18 11.28 0.2M
2022-08-16 11.72 11.81 11.41 11.66 0.3M
2022-08-15 11.71 11.85 11.52 11.70 0.3M
2022-08-12 11.58 11.74 11.38 11.71 0.4M
2022-08-11 11.84 11.95 11.33 11.43 0.2M
2022-08-10 12.53 12.86 11.87 11.99 0.2M
2022-08-09 12.60 12.73 12.31 12.43 0.2M
2022-08-08 12.95 13.33 12.51 12.89 0.4M
2022-08-05 12.70 13.27 12.20 12.45 0.4M
2022-08-04 11.69 12.72 11.65 12.65 0.3M
2022-08-03 11.92 11.92 11.40 11.49 0.3M
2022-08-02 11.41 11.69 11.15 11.36 0.2M
2022-08-01 11.25 11.64 11.14 11.36 0.2M
2022-07-29 11.29 11.38 11.05 11.10 0.2M
2022-07-28 11.37 11.45 11.02 11.20 0.3M
2022-07-27 11.30 11.53 11.08 11.33 0.2M
2022-07-26 10.64 11.56 10.57 11.24 0.4M
2022-07-25 10.74 10.80 10.40 10.60 0.3M
2022-07-22 10.15 10.66 10.14 10.26 0.3M
2022-07-21 9.85 10.34 9.54 10.28 0.4M
2022-07-20 9.97 10.04 9.25 9.68 1.0M
2022-07-19 8.73 9.66 8.43 9.46 0.8M
2022-07-18 8.69 8.78 7.90 8.02 0.1M
2022-07-15 8.60 8.83 8.43 8.62 0.0M
2022-07-14 8.55 8.66 8.03 8.54 0.2M
2022-07-13 8.53 8.92 8.35 8.70 0.1M
2022-07-12 8.63 8.77 8.27 8.73 0.1M
2022-07-11 9.02 9.05 8.63 8.63 0.0M
2022-07-08 9.15 9.32 9.05 9.08 0.1M
2022-07-07 9.19 9.31 9.01 9.20 0.1M
2022-07-06 9.11 9.22 8.83 9.09 0.1M
2022-07-05 8.61 9.11 8.61 8.96 0.1M
2022-07-01 8.69 9.00 8.61 8.91 0.0M
2022-06-30 8.53 8.94 8.40 8.71 0.1M
2022-06-29 8.49 8.92 8.31 8.76 0.1M
2022-06-28 8.85 9.13 8.35 8.56 0.1M
2022-06-27 8.65 9.01 8.57 8.85 0.1M
2022-06-24 8.10 8.58 7.77 8.57 0.5M
2022-06-23 8.10 8.16 7.90 8.15 0.1M
2022-06-22 7.91 8.31 7.58 7.91 0.1M
2022-06-21 8.05 8.30 8.00 8.05 0.1M
2022-06-17 8.18 8.38 7.89 7.89 0.6M
2022-06-16 7.94 8.17 7.88 7.99 0.1M
2022-06-15 7.93 8.27 7.73 8.21 0.1M
2022-06-14 7.84 8.09 7.70 7.94 0.1M
2022-06-13 7.90 7.95 7.46 7.80 0.2M
2022-06-10 8.06 8.13 7.58 7.97 0.1M
2022-06-09 8.39 8.59 8.10 8.16 0.1M
2022-06-08 8.21 8.55 7.91 8.44 0.2M
2022-06-07 8.15 8.53 8.11 8.35 0.1M
2022-06-06 7.99 8.62 7.83 8.24 0.3M
2022-06-03 8.05 8.36 7.73 7.99 0.2M
2022-06-02 7.85 8.07 7.31 7.79 0.4M
2022-06-01 7.74 7.74 7.20 7.55 0.1M
2022-05-31 7.25 7.53 6.79 7.27 0.4M
2022-05-27 7.48 7.57 7.24 7.30 0.1M
2022-05-26 7.28 7.66 7.08 7.46 0.2M
2022-05-25 7.03 7.72 6.90 7.13 0.1M
2022-05-24 6.92 7.05 6.78 6.95 0.0M
2022-05-23 6.65 7.32 6.65 7.20 0.2M
2022-05-20 6.75 7.11 6.68 7.06 0.1M
2022-05-19 6.10 6.70 6.04 6.61 0.1M
2022-05-18 6.42 6.65 5.85 6.17 0.1M
2022-05-17 6.45 6.64 6.31 6.35 0.1M
2022-05-16 6.77 6.86 6.32 6.36 0.2M
2022-05-13 6.43 7.02 6.35 6.88 0.1M
2022-05-12 5.98 6.41 5.75 6.32 0.7M
2022-05-11 6.88 6.94 5.94 6.00 0.3M
2022-05-10 6.82 7.64 6.57 6.87 0.1M
2022-05-09 7.32 7.66 6.63 6.67 0.2M
2022-05-06 7.75 8.07 7.28 7.47 0.1M
2022-05-05 7.81 8.26 7.55 7.72 0.1M
2022-05-04 7.88 8.09 7.48 7.96 0.1M
2022-05-03 7.86 8.40 7.55 7.90 0.1M
2022-05-02 7.80 8.15 7.55 7.87 0.1M
2022-04-29 7.93 8.07 7.68 7.77 0.0M
2022-04-28 7.92 8.19 7.47 7.94 0.1M
2022-04-27 8.02 8.20 7.70 7.88 0.1M
2022-04-26 8.21 8.45 7.64 8.04 0.1M
2022-04-25 7.89 8.26 7.89 8.17 0.1M
2022-04-22 8.15 8.32 7.90 7.91 0.1M
2022-04-21 8.49 8.71 8.17 8.24 0.2M
2022-04-20 8.51 8.59 8.24 8.40 0.1M
2022-04-19 8.49 8.72 8.31 8.38 0.1M
2022-04-18 8.81 8.84 8.34 8.56 0.2M
2022-04-14 8.98 9.09 8.72 8.72 0.2M
2022-04-13 8.92 9.23 8.77 9.01 0.2M
2022-04-12 9.13 9.35 8.64 8.97 0.1M
2022-04-11 9.40 9.40 8.65 9.10 0.2M
2022-04-08 9.05 9.60 9.01 9.37 0.2M
2022-04-07 8.87 9.26 8.87 9.07 0.0M
2022-04-06 9.15 9.34 8.85 8.97 0.1M
2022-04-05 8.96 9.30 8.93 9.23 0.1M
2022-04-04 8.38 9.28 8.20 9.00 2.1M
2022-04-01 7.94 8.38 7.93 8.32 0.0M
2022-03-31 8.30 8.30 7.94 7.99 0.0M
2022-03-30 8.28 8.42 8.02 8.23 0.1M
2022-03-29 7.60 8.18 7.60 8.15 0.2M
2022-03-28 7.55 7.90 7.44 7.60 0.1M
2022-03-25 7.62 7.75 7.33 7.48 0.1M
2022-03-24 7.62 7.86 7.43 7.53 0.1M
2022-03-23 7.44 8.09 7.44 7.53 0.3M
2022-03-22 7.03 7.55 6.91 7.40 0.1M
2022-03-21 7.01 7.45 6.86 6.86 0.0M
2022-03-18 7.39 7.48 7.04 7.22 0.1M
2022-03-17 6.84 7.39 6.70 7.19 0.1M
2022-03-16 6.82 7.18 6.48 6.80 0.5M
2022-03-15 6.83 6.90 6.56 6.76 0.1M
2022-03-14 7.29 7.29 6.63 6.64 0.1M
2022-03-11 7.28 7.59 6.90 7.08 0.1M
2022-03-10 7.35 7.38 7.09 7.16 0.1M
2022-03-09 7.54 7.54 7.20 7.31 0.1M
2022-03-08 7.24 7.38 6.90 7.19 0.1M
2022-03-07 7.20 7.41 7.06 7.24 0.0M
2022-03-04 7.56 7.56 6.85 7.13 0.2M
2022-03-03 7.81 7.81 7.52 7.61 0.1M
2022-03-02 7.99 8.01 7.73 7.75 0.0M
2022-03-01 7.99 8.22 7.86 7.91 0.1M
2022-02-28 8.13 8.23 7.90 8.00 0.1M
2022-02-25 8.34 8.60 8.01 8.17 0.1M
2022-02-24 7.83 8.38 7.83 8.38 0.1M
2022-02-23 8.26 8.85 8.00 8.17 0.1M
2022-02-22 8.54 8.84 8.20 8.30 0.1M
2022-02-18 8.81 8.85 8.57 8.63 0.1M
2022-02-17 9.02 9.12 8.66 8.76 0.1M
2022-02-16 9.26 9.38 8.80 9.14 0.1M
2022-02-15 8.98 9.35 8.98 9.13 0.1M
2022-02-14 9.23 9.37 8.85 8.87 0.1M
2022-02-11 9.22 9.56 9.14 9.20 0.1M
2022-02-10 9.66 9.66 9.24 9.29 0.2M
2022-02-09 9.57 9.89 9.39 9.56 0.1M
2022-02-08 9.52 9.65 9.26 9.60 0.1M
2022-02-07 9.23 9.69 9.23 9.57 0.2M
2022-02-04 9.38 9.40 9.17 9.31 0.1M
2022-02-03 9.27 9.37 9.13 9.28 0.1M
2022-02-02 10.07 10.07 9.15 9.47 0.1M
2022-02-01 10.19 10.23 9.86 9.89 0.1M
2022-01-31 9.59 10.44 9.59 10.09 0.1M
2022-01-28 9.59 9.72 9.05 9.53 0.1M
2022-01-27 9.93 10.26 9.46 9.53 0.2M
2022-01-26 10.00 10.45 9.72 9.80 0.1M
2022-01-25 9.94 10.30 9.53 9.97 0.1M
2022-01-24 10.31 10.31 9.69 10.05 0.2M
2022-01-21 10.62 10.99 10.40 10.50 0.2M
2022-01-20 11.19 11.43 10.52 10.54 0.2M
2022-01-19 11.79 11.80 10.97 11.24 0.1M
2022-01-18 11.99 11.99 11.28 11.53 0.1M
2022-01-14 11.78 12.06 11.54 11.87 0.2M
2022-01-13 12.08 12.30 11.51 11.82 0.1M
2022-01-12 12.10 12.62 11.68 11.98 0.1M
2022-01-11 12.16 12.68 11.73 12.14 0.1M
2022-01-10 12.15 12.43 11.38 12.16 0.1M
2022-01-07 12.35 12.70 11.82 11.98 0.1M
2022-01-06 12.44 12.49 12.15 12.21 0.1M
2022-01-05 12.40 12.88 12.15 12.28 0.1M
2022-01-04 12.98 13.09 12.19 12.41 0.1M
2022-01-03 13.33 13.33 12.50 12.85 0.1M