Informa PLC ADR (IFJPY)

IFJPY
🏛️ アメリカ →
25.22
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
2025-09-30 25.11 25.22 25.07 25.22 0.0M
2025-09-29 24.76 24.80 24.71 24.80 0.0M
2025-09-26 24.60 24.71 24.52 24.71 0.0M
2025-09-25 24.53 24.57 24.45 24.55 0.0M
2025-09-24 24.99 25.08 24.78 24.97 0.0M
2025-09-23 25.93 25.93 25.09 25.18 0.0M
2025-09-22 25.23 25.34 24.95 25.34 0.0M
2025-09-19 25.39 25.39 25.04 25.39 0.0M
2025-09-18 25.81 25.82 25.60 25.78 0.0M
2025-09-17 25.35 25.91 25.35 25.35 0.0M
2025-09-16 25.08 25.55 25.03 25.31 0.0M
2025-09-15 24.94 25.00 24.77 24.79 0.0M
2025-09-12 24.65 25.03 24.61 24.62 0.0M
2025-09-11 24.88 24.88 24.34 24.54 0.0M
2025-09-10 24.48 24.84 24.34 24.34 0.0M
2025-09-09 24.68 24.68 24.63 24.68 0.0M
2025-09-08 24.79 25.13 24.79 24.99 0.0M
2025-09-05 24.61 24.96 24.23 24.96 0.0M
2025-09-04 23.96 24.35 23.96 24.24 0.0M
2025-09-03 23.63 24.11 23.62 24.06 0.0M
2025-09-02 23.74 24.09 23.60 24.09 0.0M
2025-08-29 23.90 24.08 23.90 24.08 0.0M
2025-08-28 23.93 24.18 23.93 24.15 0.0M
2025-08-27 24.18 24.55 24.12 24.37 0.0M
2025-08-26 24.21 24.62 24.10 24.20 0.0M
2025-08-25 24.58 24.97 24.24 24.42 0.0M
2025-08-22 24.50 24.60 24.49 24.55 0.0M
2025-08-21 24.31 24.33 24.15 24.20 0.0M
2025-08-20 24.46 24.49 24.42 24.49 0.0M
2025-08-19 24.59 24.59 24.21 24.21 0.0M
2025-08-18 24.41 24.41 24.38 24.38 0.0M
2025-08-15 24.50 24.50 24.30 24.45 0.0M
2025-08-14 24.17 24.40 23.59 24.30 0.0M
2025-08-13 24.12 24.52 24.12 24.52 0.0M
2025-08-12 23.49 23.94 23.48 23.71 0.1M
2025-08-11 23.48 23.48 23.06 23.36 0.0M
2025-08-08 23.59 23.69 23.13 23.69 0.0M
2025-08-07 23.76 23.76 23.50 23.50 0.0M
2025-08-06 23.84 24.17 23.12 23.33 0.1M
2025-08-05 24.15 24.15 23.59 23.59 0.0M
2025-08-04 23.34 23.80 23.31 23.80 0.0M
2025-08-01 23.21 23.27 22.88 23.27 0.0M
2025-07-31 23.35 23.35 23.14 23.14 0.0M
2025-07-30 23.36 23.36 23.35 23.35 0.0M
2025-07-29 23.32 23.32 23.13 23.13 0.0M
2025-07-28 23.26 23.26 22.75 22.75 0.0M
2025-07-25 23.43 23.88 23.43 23.88 0.0M
2025-07-24 24.20 24.67 23.83 24.34 0.0M
2025-07-23 23.78 23.87 23.78 23.87 0.0M
2025-07-22 22.59 22.63 22.40 22.63 0.0M
2025-07-21 22.42 22.57 22.31 22.57 0.0M
2025-07-18 22.95 22.95 22.95 22.95 0.0M
2025-07-17 22.82 22.93 22.82 22.93 0.0M
2025-07-16 22.96 23.00 22.96 22.99 0.0M
2025-07-15 22.96 22.96 22.69 22.73 0.0M
2025-07-14 22.72 22.97 22.71 22.71 0.0M
2025-07-11 22.81 22.81 22.58 22.68 0.0M
2025-07-10 22.89 22.97 22.88 22.97 0.0M
2025-07-09 22.57 22.68 22.47 22.68 0.0M
2025-07-08 22.30 22.44 22.14 22.16 0.0M
2025-07-07 22.41 22.41 22.34 22.34 0.0M
2025-07-03 22.60 22.60 22.18 22.35 0.0M
2025-07-02 22.21 22.57 22.12 22.37 0.0M
2025-07-01 22.33 22.43 22.31 22.43 0.0M
2025-06-30 22.30 22.55 22.30 22.37 0.0M
2025-06-26 22.25 22.28 22.22 22.22 0.0M
2025-06-25 22.31 22.31 21.82 22.08 0.0M
2025-06-24 22.65 22.65 22.25 22.25 0.0M
2025-06-23 21.45 21.88 21.45 21.69 0.0M
2025-06-20 21.54 22.03 21.43 21.45 0.0M
2025-06-18 21.44 21.87 21.44 21.87 0.0M
2025-06-17 21.88 21.88 21.48 21.48 0.0M
2025-06-16 21.76 22.21 21.67 22.21 0.0M
2025-06-13 21.15 21.38 20.92 21.37 0.0M
2025-06-12 21.90 21.96 21.61 21.61 0.0M
2025-06-11 22.66 22.66 22.08 22.24 0.0M
2025-06-10 22.00 22.01 21.90 21.92 0.0M
2025-06-09 21.90 21.98 21.56 21.66 0.0M
2025-06-06 22.43 22.43 21.16 22.02 0.0M
2025-06-05 22.04 22.18 21.99 22.18 0.0M
2025-06-04 22.02 22.03 21.77 21.77 0.0M
2025-06-03 21.66 21.71 21.28 21.70 0.0M
2025-06-02 21.79 21.80 21.35 21.80 0.0M
2025-05-30 21.50 21.50 21.02 21.36 0.0M
2025-05-29 21.66 21.75 21.50 21.72 0.0M
2025-05-28 21.89 21.91 21.34 21.34 0.0M
2025-05-27 21.72 21.89 21.35 21.89 0.0M
2025-05-23 21.60 21.70 21.45 21.68 0.0M
2025-05-22 21.66 21.81 21.39 21.81 0.0M
2025-05-21 21.97 22.32 21.73 21.73 0.0M
2025-05-20 21.95 21.96 21.68 21.96 0.0M
2025-05-19 21.55 21.64 21.33 21.64 0.0M
2025-05-16 20.78 22.01 20.78 21.62 0.0M
2025-05-15 21.62 22.22 21.43 22.22 0.0M
2025-05-14 21.68 21.80 21.51 21.51 0.0M
2025-05-13 21.78 21.98 21.05 21.21 0.0M
2025-05-12 21.65 21.88 21.21 21.88 0.0M
2025-05-09 21.13 21.13 20.09 20.24 0.0M
2025-05-07 21.10 21.39 19.91 20.31 0.0M
2025-05-06 20.85 21.36 20.85 20.85 0.0M
2025-05-05 20.36 21.73 20.36 21.73 0.0M
2025-05-02 20.83 21.17 20.83 21.17 0.0M
2025-05-01 20.17 21.51 20.17 20.50 0.0M
2025-04-30 19.58 20.00 19.55 19.56 0.0M
2025-04-29 19.59 20.10 19.55 19.65 0.0M
2025-04-28 19.42 19.42 18.89 18.90 0.0M
2025-04-25 19.05 19.37 19.05 19.37 0.0M
2025-04-24 19.04 19.15 18.52 19.12 0.0M
2025-04-23 19.04 19.46 18.20 18.20 0.0M
2025-04-22 17.96 19.31 17.96 18.47 0.0M
2025-04-21 18.75 18.75 18.55 18.55 0.0M
2025-04-17 18.84 19.07 18.58 18.79 0.0M
2025-04-16 19.02 19.13 18.52 18.58 0.0M
2025-04-15 19.16 19.70 18.99 19.05 0.0M
2025-04-14 18.54 18.77 18.54 18.77 0.0M
2025-04-11 18.03 18.33 17.97 18.27 0.1M
2025-04-10 17.88 18.57 17.70 17.70 0.0M
2025-04-09 16.68 17.87 16.29 17.87 0.0M
2025-04-08 17.30 17.58 16.67 16.67 0.0M
2025-04-07 17.36 17.70 16.74 16.91 0.0M
2025-04-04 18.22 18.51 17.98 18.15 0.1M
2025-04-03 19.43 19.43 18.98 19.17 0.0M
2025-04-02 19.65 20.17 19.64 20.17 0.0M
2025-04-01 19.93 19.93 19.93 19.93 0.0M
2025-03-31 20.24 21.02 20.24 21.01 0.0M
2025-03-28 20.70 20.75 20.15 20.66 0.0M
2025-03-27 20.75 21.07 20.75 21.07 0.0M
2025-03-26 20.95 21.25 20.90 20.90 0.0M
2025-03-25 20.90 21.01 20.90 21.01 0.0M
2025-03-24 20.52 20.65 20.46 20.65 0.0M
2025-03-21 20.42 20.55 20.42 20.50 0.1M
2025-03-20 20.47 20.69 20.47 20.55 0.1M
2025-03-19 20.51 20.70 20.51 20.70 0.1M
2025-03-18 20.00 20.17 19.71 19.71 0.0M
2025-03-17 19.67 20.01 19.67 20.01 0.0M
2025-03-14 19.79 19.86 19.79 19.86 0.0M
2025-03-13 19.72 19.72 19.70 19.70 0.0M
2025-03-12 20.30 20.31 20.30 20.31 0.0M
2025-03-11 19.37 19.48 19.06 19.06 0.0M
2025-03-10 19.98 19.98 19.00 19.00 0.0M
2025-03-07 20.05 20.06 20.01 20.01 0.0M
2025-03-06 20.20 20.20 19.80 19.80 0.0M
2025-03-05 21.61 21.61 21.18 21.58 0.0M
2025-03-04 20.72 21.46 20.72 21.46 0.0M
2025-03-03 21.49 21.49 21.47 21.47 0.0M
2025-02-28 22.06 22.06 21.28 21.28 0.0M
2025-02-27 21.62 21.74 21.62 21.74 0.0M
2025-02-26 21.82 21.82 21.79 21.79 0.0M
2025-02-25 21.41 21.84 21.41 21.53 0.0M
2025-02-24 21.77 22.06 21.77 22.06 0.0M
2025-02-21 22.06 22.06 22.06 22.06 0.0M
2025-02-20 22.38 22.38 21.94 21.94 0.0M
2025-02-18 22.19 22.61 22.19 22.61 0.0M
2025-02-14 22.78 22.78 22.29 22.29 0.0M
2025-02-13 22.61 22.61 22.21 22.21 0.0M
2025-02-11 22.14 22.14 22.14 22.14 0.0M
2025-02-10 21.80 21.80 21.44 21.44 0.0M
2025-02-07 21.81 21.91 21.74 21.91 0.0M
2025-02-06 21.77 22.02 21.70 22.01 0.0M
2025-02-05 21.97 21.99 21.76 21.95 0.0M
2025-02-04 21.86 22.25 21.54 21.54 0.0M
2025-02-03 21.42 21.85 21.23 21.23 0.0M
2025-01-31 21.57 21.63 21.35 21.48 0.0M
2025-01-30 21.64 21.81 21.27 21.81 0.0M
2025-01-29 21.18 21.58 20.81 21.58 0.0M
2025-01-28 20.70 21.01 20.70 20.90 0.0M
2025-01-27 20.98 20.98 20.16 20.88 0.0M
2025-01-24 20.51 20.68 20.35 20.61 0.0M
2025-01-23 20.49 20.50 20.41 20.43 0.0M
2025-01-22 20.60 20.67 20.52 20.52 0.0M
2025-01-21 20.50 20.81 20.27 20.81 0.0M
2025-01-17 19.97 20.42 19.93 20.42 0.0M
2025-01-16 19.91 20.17 19.80 20.17 0.0M
2025-01-15 19.99 19.99 19.62 19.62 0.0M
2025-01-14 19.50 19.76 19.47 19.47 0.0M
2025-01-13 19.00 19.29 18.68 18.68 0.0M
2025-01-10 19.14 19.35 19.14 19.35 0.0M
2025-01-08 19.54 19.54 19.49 19.49 0.0M
2025-01-07 19.80 19.86 19.08 19.45 0.0M
2025-01-06 19.14 19.79 19.14 19.74 0.0M
2025-01-03 19.25 19.79 19.25 19.52 0.0M
2025-01-02 19.87 19.87 19.74 19.86 0.0M