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
2023-12-29 10.75 10.86 10.34 10.53 0.3M
2023-12-28 10.89 11.18 10.76 10.80 0.2M
2023-12-27 10.54 10.91 10.34 10.89 0.6M
2023-12-26 9.98 10.57 9.89 10.49 0.5M
2023-12-22 9.79 10.13 9.68 9.90 0.2M
2023-12-21 9.13 9.68 9.13 9.64 0.3M
2023-12-20 9.68 9.69 9.16 9.17 0.5M
2023-12-19 9.99 10.12 9.73 9.74 0.2M
2023-12-18 9.78 10.14 9.61 9.94 0.6M
2023-12-15 9.78 9.90 9.60 9.81 0.5M
2023-12-14 10.00 10.07 9.45 9.80 1.3M
2023-12-13 9.54 9.88 9.24 9.87 0.6M
2023-12-12 9.30 9.56 8.81 9.52 0.3M
2023-12-11 9.24 9.33 8.93 9.24 0.4M
2023-12-08 9.25 9.35 8.96 9.25 0.3M
2023-12-07 9.05 9.34 8.90 9.19 0.7M
2023-12-06 9.14 9.37 9.03 9.07 0.2M
2023-12-05 9.11 9.22 8.81 9.06 0.2M
2023-12-04 9.03 9.30 8.95 9.19 0.2M
2023-12-01 8.76 9.13 8.65 9.01 0.6M
2023-11-30 8.74 8.90 8.60 8.84 0.5M
2023-11-29 8.42 8.80 8.41 8.60 0.4M
2023-11-28 8.28 8.45 8.15 8.40 0.1M
2023-11-27 8.40 8.44 8.17 8.32 0.2M
2023-11-24 8.20 8.55 8.13 8.43 0.2M
2023-11-22 8.03 8.36 8.00 8.19 0.3M
2023-11-21 8.56 8.69 7.98 8.03 1.2M
2023-11-20 8.70 8.85 8.58 8.59 0.7M
2023-11-17 8.58 8.80 8.52 8.68 0.3M
2023-11-16 8.90 9.04 8.36 8.50 0.5M
2023-11-15 9.67 9.90 8.90 8.93 0.3M
2023-11-14 9.60 10.20 9.56 9.70 0.4M
2023-11-13 9.28 9.58 9.10 9.56 0.4M
2023-11-10 9.06 9.45 8.80 9.42 0.5M
2023-11-09 9.61 9.61 8.43 9.06 0.7M
2023-11-08 10.06 10.27 8.97 9.56 1.3M
2023-11-07 9.57 10.26 9.55 9.95 1.3M
2023-11-06 9.81 10.08 9.46 9.63 0.8M
2023-11-03 8.33 9.61 8.25 9.61 1.2M
2023-11-02 8.02 8.20 7.80 8.18 0.7M
2023-11-01 7.63 7.90 7.61 7.80 0.4M
2023-10-31 7.32 7.75 7.15 7.65 0.4M
2023-10-30 7.49 7.71 7.30 7.36 0.4M
2023-10-27 7.76 7.86 7.27 7.55 0.6M
2023-10-26 8.17 8.31 7.80 7.80 0.9M
2023-10-25 7.98 8.22 7.93 8.15 0.7M
2023-10-24 7.89 8.22 7.62 8.03 0.8M
2023-10-23 8.62 8.66 7.88 7.90 0.5M
2023-10-20 8.76 8.87 8.56 8.72 0.2M
2023-10-19 9.20 9.20 8.69 8.72 0.5M
2023-10-18 9.97 10.04 9.06 9.21 0.4M
2023-10-17 9.84 10.17 9.62 9.99 0.5M
2023-10-16 9.76 10.01 9.67 9.87 0.3M
2023-10-13 9.21 9.80 9.13 9.80 0.2M
2023-10-12 9.52 9.52 9.20 9.25 0.3M
2023-10-11 9.83 9.91 9.45 9.58 0.3M
2023-10-10 9.95 10.18 9.81 9.85 0.5M
2023-10-09 9.82 9.98 9.56 9.91 0.5M
2023-10-06 9.61 10.10 9.61 9.98 0.4M
2023-10-05 9.61 10.00 9.57 9.72 0.6M
2023-10-04 10.37 10.44 9.59 9.66 0.4M
2023-10-03 10.78 11.09 10.34 10.39 0.5M
2023-10-02 11.61 11.64 10.76 10.79 0.4M
2023-09-29 11.06 11.64 11.02 11.58 0.6M
2023-09-28 11.23 11.37 10.99 11.01 0.5M
2023-09-27 11.22 11.64 11.07 11.22 0.4M
2023-09-26 10.99 11.37 10.97 11.16 0.4M
2023-09-25 11.67 11.67 11.11 11.14 0.4M
2023-09-22 11.91 11.92 11.61 11.71 0.3M
2023-09-21 11.99 12.02 11.70 11.85 0.2M
2023-09-20 12.38 12.52 12.04 12.08 0.3M
2023-09-19 12.05 12.39 11.82 12.37 0.3M
2023-09-18 12.25 12.34 11.80 12.09 0.5M
2023-09-15 12.12 12.38 12.00 12.19 0.4M
2023-09-14 11.90 12.26 11.83 12.12 0.5M
2023-09-13 12.41 12.46 11.74 11.87 0.5M
2023-09-12 12.68 12.77 12.08 12.38 0.3M
2023-09-11 13.00 13.14 12.19 12.44 0.5M
2023-09-08 12.57 12.70 12.07 12.18 0.1M
2023-09-07 12.28 12.63 11.89 12.54 0.2M
2023-09-06 12.22 12.48 11.93 12.32 0.2M
2023-09-05 12.11 12.65 11.90 12.24 0.4M
2023-09-01 11.89 12.61 11.89 12.24 0.3M
2023-08-31 12.06 12.20 11.20 11.84 0.1M
2023-08-30 12.01 12.05 11.65 12.00 0.6M
2023-08-29 12.10 12.25 11.93 11.96 0.2M
2023-08-28 12.28 12.37 11.87 12.14 0.1M
2023-08-25 12.28 12.52 12.06 12.25 0.1M
2023-08-24 12.37 12.37 11.52 12.23 0.1M
2023-08-23 12.57 12.66 12.19 12.35 0.2M
2023-08-22 12.46 12.78 12.07 12.48 0.3M
2023-08-21 12.30 12.58 12.13 12.46 0.3M
2023-08-18 11.54 12.23 11.52 12.21 0.3M
2023-08-17 11.00 11.66 10.60 11.60 0.3M
2023-08-16 11.71 12.29 11.17 11.38 0.3M
2023-08-15 12.13 12.33 11.72 11.72 0.2M
2023-08-14 12.02 12.28 11.84 12.16 0.1M
2023-08-11 12.03 12.19 11.52 12.12 0.1M
2023-08-10 11.77 12.34 11.77 12.02 0.1M
2023-08-09 11.81 12.15 11.66 11.99 0.1M
2023-08-08 11.58 12.05 11.53 11.84 0.2M
2023-08-07 12.17 12.17 11.67 11.77 0.2M
2023-08-04 12.61 12.74 12.04 12.22 0.2M
2023-08-03 12.48 12.84 12.36 12.62 1.2M
2023-08-02 12.61 12.82 12.32 12.61 0.4M
2023-08-01 11.85 12.83 11.59 12.62 1.7M
2023-07-31 12.19 12.19 11.60 11.91 0.4M
2023-07-28 11.56 12.20 11.42 12.13 0.4M
2023-07-27 11.91 11.91 11.30 11.45 0.4M
2023-07-26 12.45 12.45 11.83 11.91 0.4M
2023-07-25 12.20 12.85 12.20 12.45 0.8M
2023-07-24 12.41 12.69 12.02 12.19 0.7M
2023-07-21 11.90 12.01 11.57 11.88 0.1M
2023-07-20 12.01 12.21 11.67 11.87 0.1M
2023-07-19 11.92 12.30 11.79 12.15 0.3M
2023-07-18 11.29 12.02 11.24 11.92 0.2M
2023-07-17 11.29 11.59 11.18 11.31 0.2M
2023-07-14 11.14 11.39 10.67 11.25 0.4M
2023-07-13 11.29 11.58 11.11 11.14 0.2M
2023-07-12 11.72 11.76 11.18 11.23 0.1M
2023-07-11 11.86 12.10 11.45 11.56 0.2M
2023-07-10 11.55 11.97 11.44 11.86 0.2M
2023-07-07 11.77 11.92 11.03 11.54 0.3M
2023-07-06 11.39 11.81 11.17 11.72 0.4M
2023-07-05 11.65 11.69 11.06 11.47 0.3M
2023-07-03 11.52 12.04 11.22 11.60 0.2M
2023-06-30 11.75 11.82 11.38 11.54 0.3M
2023-06-29 11.35 11.86 11.15 11.61 0.3M
2023-06-28 11.42 11.49 11.19 11.38 0.2M
2023-06-27 11.00 11.47 10.90 11.41 0.2M
2023-06-26 11.56 11.75 11.13 11.20 0.3M
2023-06-23 11.76 11.89 11.41 11.64 0.2M
2023-06-22 12.25 12.43 11.76 11.79 0.4M
2023-06-21 12.62 12.73 12.08 12.39 0.6M
2023-06-20 12.66 13.03 12.41 12.69 0.9M
2023-06-16 11.90 12.77 11.80 12.72 2.8M
2023-06-15 11.84 11.99 11.45 11.83 0.7M
2023-06-14 12.03 12.24 11.79 11.97 0.6M
2023-06-13 11.33 12.14 11.33 12.03 0.4M
2023-06-12 11.27 11.45 11.09 11.29 0.6M
2023-06-09 10.85 11.33 10.84 11.23 0.5M
2023-06-08 10.23 10.85 9.93 10.79 0.6M
2023-06-07 10.70 10.76 10.09 10.09 0.4M
2023-06-06 10.29 10.72 10.15 10.59 0.5M
2023-06-05 10.21 10.34 9.95 10.28 0.3M
2023-06-02 10.16 10.30 9.93 10.18 0.5M
2023-06-01 9.87 10.14 9.65 10.12 2.0M
2023-05-31 9.76 9.94 9.65 9.87 0.1M
2023-05-30 9.84 10.10 9.59 9.76 0.2M
2023-05-26 9.46 9.93 9.17 9.85 0.2M
2023-05-25 9.73 9.73 9.25 9.45 0.3M
2023-05-24 9.75 9.83 9.50 9.73 0.2M
2023-05-23 9.98 10.10 9.72 9.80 0.2M
2023-05-22 9.77 10.05 9.70 9.99 0.2M
2023-05-19 9.68 9.93 9.31 9.77 0.3M
2023-05-18 9.89 10.12 9.51 9.68 0.3M
2023-05-17 9.95 10.00 9.57 9.97 0.3M
2023-05-16 9.82 10.06 9.36 9.84 0.4M
2023-05-15 10.00 10.17 9.87 10.04 0.3M
2023-05-12 9.50 10.01 9.46 9.96 0.4M
2023-05-11 9.90 10.00 9.38 9.47 0.2M
2023-05-10 9.77 9.91 9.31 9.87 0.3M
2023-05-09 9.73 10.04 9.50 9.69 0.1M
2023-05-08 10.26 10.35 9.54 9.83 0.3M
2023-05-05 9.69 10.11 9.55 10.10 0.5M
2023-05-04 9.80 9.87 9.44 9.68 0.3M
2023-05-03 9.35 9.82 9.20 9.59 1.1M
2023-05-02 9.92 9.98 7.77 9.33 4.9M
2023-05-01 7.24 7.49 6.91 7.32 0.3M
2023-04-28 6.80 7.37 6.80 7.15 0.2M
2023-04-27 6.61 6.86 6.46 6.84 0.3M
2023-04-26 6.97 7.21 6.55 6.60 0.2M
2023-04-25 7.35 7.47 6.75 6.86 0.2M
2023-04-24 7.46 7.55 7.32 7.35 0.3M
2023-04-21 7.24 7.45 7.03 7.44 0.2M
2023-04-20 7.15 7.47 7.15 7.17 0.2M
2023-04-19 6.86 7.25 6.81 7.20 0.2M
2023-04-18 6.82 7.04 6.65 6.92 0.3M
2023-04-17 6.36 6.93 6.31 6.71 0.2M
2023-04-14 6.27 6.49 6.21 6.23 0.2M
2023-04-13 5.92 6.44 5.92 6.32 1.4M
2023-04-12 6.31 6.31 5.90 5.92 0.4M
2023-04-11 6.04 6.31 6.00 6.16 0.5M
2023-04-10 6.37 6.37 5.96 6.06 0.5M
2023-04-06 6.44 6.61 6.35 6.44 0.2M
2023-04-05 6.63 6.72 6.44 6.45 0.2M
2023-04-04 6.97 7.04 6.50 6.69 0.5M
2023-04-03 6.95 7.06 6.81 6.89 0.4M
2023-03-31 7.51 7.58 6.87 6.90 0.4M
2023-03-30 7.55 7.70 7.15 7.18 0.3M
2023-03-29 7.51 7.73 7.41 7.53 0.2M
2023-03-28 7.15 7.87 7.10 7.59 0.3M
2023-03-27 6.73 7.26 6.60 7.15 0.8M
2023-03-24 7.09 7.09 6.17 6.74 0.7M
2023-03-23 7.09 7.09 6.70 6.74 0.3M
2023-03-22 7.28 7.31 6.99 7.00 0.2M
2023-03-21 7.37 7.44 7.28 7.32 0.1M
2023-03-20 7.52 7.65 7.36 7.38 0.1M
2023-03-17 7.71 7.73 7.43 7.60 0.3M
2023-03-16 7.57 7.90 7.46 7.74 0.6M
2023-03-15 7.92 8.00 7.53 7.65 0.2M
2023-03-14 7.84 8.12 7.68 8.05 0.2M
2023-03-13 7.54 7.99 7.54 7.68 0.1M
2023-03-10 7.86 7.89 7.53 7.67 0.2M
2023-03-09 8.12 8.26 7.72 7.89 0.1M
2023-03-08 8.16 8.39 7.89 8.11 0.1M
2023-03-07 8.39 8.49 8.07 8.17 0.1M
2023-03-06 8.57 8.57 8.28 8.40 0.1M
2023-03-03 8.76 8.76 8.51 8.59 0.0M
2023-03-02 8.78 8.83 8.55 8.75 0.1M
2023-03-01 8.48 8.92 8.44 8.82 0.2M
2023-02-28 8.63 8.65 8.19 8.47 0.2M
2023-02-27 8.63 8.76 8.31 8.68 0.1M
2023-02-24 8.68 8.68 8.41 8.63 0.1M
2023-02-23 8.78 9.00 8.62 8.80 0.3M
2023-02-22 8.89 9.05 8.63 8.75 0.3M
2023-02-21 8.56 8.93 8.43 8.88 0.2M
2023-02-17 8.08 8.79 8.08 8.78 0.3M
2023-02-16 8.06 8.25 7.77 8.10 0.3M
2023-02-15 8.14 8.14 7.87 7.97 0.2M
2023-02-14 8.21 8.41 8.06 8.19 0.1M
2023-02-13 8.31 8.64 8.15 8.30 0.1M
2023-02-10 8.32 8.41 8.13 8.27 0.1M
2023-02-09 8.67 8.79 8.27 8.40 0.3M
2023-02-08 8.75 8.78 8.45 8.58 0.2M
2023-02-07 8.70 8.82 8.55 8.74 0.2M
2023-02-06 8.36 8.81 8.35 8.70 0.1M
2023-02-03 8.45 8.62 8.32 8.34 0.2M
2023-02-02 8.37 8.65 8.26 8.58 0.4M
2023-02-01 8.11 8.44 7.93 8.31 0.2M
2023-01-31 7.77 8.18 7.72 8.11 0.3M
2023-01-30 7.93 8.63 7.82 7.84 0.2M
2023-01-27 7.74 8.00 7.70 7.92 0.2M
2023-01-26 8.17 8.33 7.66 7.81 0.2M
2023-01-25 8.23 8.35 7.97 8.20 0.6M
2023-01-24 8.32 8.45 8.12 8.29 0.4M
2023-01-23 8.72 8.75 8.29 8.31 0.2M
2023-01-20 8.50 8.71 8.38 8.71 0.2M
2023-01-19 8.39 8.76 8.23 8.53 0.4M
2023-01-18 8.42 8.60 8.20 8.36 0.5M
2023-01-17 8.80 8.80 8.31 8.37 0.2M
2023-01-13 8.50 8.90 8.42 8.80 0.2M
2023-01-12 8.60 8.69 8.39 8.50 0.1M
2023-01-11 8.50 8.69 8.36 8.60 0.1M
2023-01-10 8.55 8.91 8.42 8.47 0.1M
2023-01-09 9.47 9.47 8.58 8.62 0.2M
2023-01-06 9.04 9.48 8.94 9.44 0.1M
2023-01-05 8.83 9.10 8.75 9.00 0.1M
2023-01-04 8.60 8.98 8.51 8.93 0.2M
2023-01-03 8.72 9.48 8.53 8.57 0.3M