ING Groep NV (INGG34)

INGG34
🏛️ ブラジル →
137.62
最終更新: 2025-10-03
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
2023-12-28 67.83 67.83 67.83 67.83 0.0M
2023-12-26 68.48 68.55 68.48 68.55 0.0M
2023-12-19 68.29 68.29 68.29 68.29 0.0M
2023-12-18 68.75 68.75 68.75 68.75 0.0M
2023-12-15 68.68 68.75 68.68 68.75 0.0M
2023-12-14 68.42 68.42 68.42 68.42 0.0M
2023-12-12 67.50 67.50 67.50 67.50 0.0M
2023-12-11 67.05 67.44 67.05 67.44 0.0M
2023-12-07 66.07 66.26 66.07 66.26 0.0M
2023-12-06 65.15 65.15 65.15 65.15 0.0M
2023-12-05 65.09 65.81 65.08 65.08 0.0M
2023-12-04 64.37 64.37 64.37 64.37 0.0M
2023-12-01 64.56 64.56 64.31 64.31 0.0M
2023-11-29 64.31 64.31 64.31 64.31 0.0M
2023-11-24 63.98 63.98 63.78 63.78 0.0M
2023-11-22 63.98 63.98 63.98 63.98 0.0M
2023-11-21 63.98 63.98 63.98 63.98 0.0M
2023-11-20 63.19 63.19 63.19 63.19 0.0M
2023-11-17 62.73 63.19 62.73 63.19 0.0M
2023-11-16 61.75 61.75 61.75 61.75 0.0M
2023-11-10 60.27 60.27 60.27 60.27 0.0M
2023-11-09 59.43 59.43 59.43 59.43 0.0M
2023-11-08 59.43 59.43 59.43 59.43 0.0M
2023-11-07 59.43 59.43 59.43 59.43 0.0M
2023-11-06 60.89 60.89 60.89 60.89 0.0M
2023-10-31 60.27 60.44 60.27 60.44 0.0M
2023-10-30 59.60 59.60 59.60 59.60 0.0M
2023-10-26 58.98 58.98 58.67 58.67 0.0M
2023-10-25 58.99 59.09 58.99 59.09 0.0M
2023-10-24 59.77 59.77 59.77 59.77 0.0M
2023-10-23 61.30 61.30 60.10 60.10 0.0M
2023-10-20 60.32 60.32 60.09 60.09 0.0M
2023-10-19 61.57 61.57 61.32 61.32 0.0M
2023-10-18 61.75 62.21 61.75 62.21 0.0M
2023-10-17 62.21 62.21 62.21 62.21 0.0M
2023-10-16 62.80 62.80 62.27 62.27 0.0M
2023-10-11 64.04 64.04 63.91 63.91 0.0M
2023-10-10 64.04 64.04 64.04 64.04 0.0M
2023-10-09 63.84 63.84 63.78 63.78 0.0M
2023-10-06 64.50 64.82 64.50 64.82 0.0M
2023-10-04 62.54 62.54 62.54 62.54 0.0M
2023-10-03 61.94 61.94 61.94 61.94 0.0M
2023-10-02 62.15 62.15 61.49 61.49 0.0M
2023-09-29 62.21 62.21 62.21 62.21 0.0M
2023-09-27 61.17 61.17 61.17 61.17 0.0M
2023-09-22 60.68 60.68 60.07 60.07 0.0M
2023-09-19 63.26 63.26 63.26 63.26 0.0M
2023-09-18 62.21 62.21 62.08 62.08 0.0M
2023-09-15 63.67 63.67 63.67 63.67 0.0M
2023-09-11 63.67 63.67 63.67 63.67 0.0M
2023-09-08 63.52 63.58 63.52 63.58 0.0M
2023-09-05 65.10 65.10 65.10 65.10 0.0M
2023-09-04 65.10 65.10 65.10 65.10 0.0M
2023-08-31 64.96 64.96 64.96 64.96 0.0M
2023-08-30 66.59 66.59 66.52 66.52 0.0M
2023-08-29 65.94 65.94 65.94 65.94 0.0M
2023-08-28 66.28 66.28 66.28 66.28 0.0M
2023-08-25 64.96 64.96 64.76 64.76 0.0M
2023-08-23 64.89 64.89 64.69 64.69 0.0M
2023-08-22 65.74 65.74 65.74 65.74 0.0M
2023-08-21 65.67 65.67 65.66 65.66 0.0M
2023-08-18 65.28 65.28 65.15 65.15 0.0M
2023-08-17 66.20 66.20 66.20 66.20 0.0M
2023-08-14 65.89 65.89 65.81 65.81 0.0M
2023-08-04 64.59 65.16 64.59 65.16 0.0M
2023-08-02 62.86 62.86 62.48 62.48 0.0M
2023-08-01 63.24 63.24 63.24 63.24 0.0M
2023-07-28 62.16 62.16 62.16 62.16 0.0M
2023-07-27 62.61 62.61 62.48 62.48 0.0M
2023-07-26 62.73 62.86 62.73 62.86 0.0M
2023-07-24 63.37 63.82 63.31 63.82 0.0M
2023-07-20 64.00 64.00 64.00 64.00 0.0M
2023-07-18 64.01 64.01 64.01 64.01 0.0M
2023-07-14 62.08 63.44 62.08 63.37 0.0M
2023-07-12 62.61 62.73 62.16 62.73 0.0M
2023-07-10 60.31 60.63 60.31 60.63 0.0M
2023-07-07 60.24 60.24 60.24 60.24 0.0M
2023-07-06 59.69 59.96 59.25 59.96 0.0M
2023-07-05 60.37 60.37 60.18 60.18 0.0M
2023-07-04 60.23 60.77 60.19 60.77 0.0M
2023-07-03 59.84 60.18 59.84 60.18 0.0M
2023-06-30 59.13 59.13 59.13 59.13 0.0M
2023-06-29 58.43 58.43 58.43 58.43 0.0M
2023-06-28 57.93 57.93 57.93 57.93 0.0M
2023-06-26 56.06 56.10 56.06 56.10 0.0M
2023-06-22 57.95 57.99 57.45 57.45 0.0M
2023-06-21 58.26 58.26 58.26 58.26 0.0M
2023-06-20 58.55 58.55 58.55 58.55 0.0M
2023-06-19 58.88 58.88 57.79 57.95 0.0M
2023-06-15 58.04 58.04 58.04 58.04 0.0M
2023-06-13 58.32 58.32 58.32 58.32 0.0M
2023-06-12 57.88 57.88 57.88 57.88 0.0M
2023-06-09 58.10 58.10 57.49 57.49 0.0M
2023-06-05 57.72 57.72 56.73 56.73 0.0M
2023-05-23 59.41 59.41 59.41 59.41 0.0M
2023-05-19 59.47 59.47 59.47 59.47 0.0M
2023-05-18 58.75 58.75 58.75 58.75 0.0M
2023-05-17 57.93 57.93 57.93 57.93 0.0M
2023-05-16 57.49 57.49 57.28 57.28 0.0M
2023-05-15 57.33 57.33 57.04 57.04 0.0M
2023-05-10 55.69 55.69 54.57 54.65 0.0M
2023-05-09 55.81 55.81 55.67 55.67 0.0M
2023-05-08 56.58 57.17 56.58 57.11 0.0M
2023-05-06 61.38 61.38 61.38 61.38 0.0M
2023-05-05 55.74 56.02 55.74 56.02 0.0M
2023-05-04 54.76 54.76 54.39 54.39 0.0M
2023-05-03 55.96 55.96 55.21 55.21 0.0M
2023-05-02 57.18 57.18 55.96 55.96 0.0M
2023-04-27 57.18 57.18 57.18 57.18 0.0M
2023-04-26 57.04 57.04 56.51 56.51 0.0M
2023-04-25 57.26 57.26 56.78 56.78 0.0M
2023-04-20 58.38 58.38 58.38 58.38 0.0M
2023-04-19 59.62 59.62 59.62 59.62 0.0M
2023-04-18 57.67 58.34 57.67 58.34 0.0M
2023-04-17 56.35 56.35 56.35 56.35 0.0M
2023-04-11 56.00 56.00 55.68 55.68 0.0M
2023-04-03 54.62 54.62 54.62 54.62 0.0M
2023-03-29 54.03 54.03 53.87 53.87 0.0M
2023-03-27 52.65 52.65 52.65 52.65 0.0M
2023-03-24 52.81 52.86 52.52 52.52 0.0M
2023-03-23 53.66 53.66 53.66 53.66 0.0M
2023-03-22 55.90 55.90 55.90 55.90 0.0M
2023-03-21 55.63 55.84 55.58 55.58 0.0M
2023-03-17 53.23 53.23 52.81 52.81 0.0M
2023-03-15 57.67 57.67 53.85 54.59 0.0M
2023-03-14 60.12 60.12 60.12 60.12 0.0M
2023-03-13 57.70 58.38 57.70 58.38 0.0M
2023-03-10 61.11 61.11 60.15 60.15 0.0M
2023-03-09 63.35 63.35 62.37 62.37 0.0M
2023-03-08 63.78 63.78 63.35 63.35 0.0M
2023-03-07 64.16 64.16 64.16 64.16 0.0M
2023-03-06 66.02 66.45 66.02 66.45 0.0M
2023-03-03 66.02 66.02 66.02 66.02 0.0M
2023-02-24 62.60 62.60 62.60 62.60 0.0M
2023-02-22 62.66 62.66 62.66 62.66 0.0M
2023-02-15 64.77 64.77 64.77 64.77 0.0M
2023-02-14 64.40 64.84 64.40 64.84 0.0M
2023-02-13 64.32 64.40 64.32 64.40 0.0M
2023-02-10 64.53 64.53 64.53 64.53 0.0M
2023-02-07 61.29 61.29 61.29 61.29 0.0M
2023-02-02 61.73 61.73 61.22 61.22 0.0M
2023-01-31 63.97 63.97 63.97 63.97 0.0M
2023-01-30 64.22 64.22 64.22 64.22 0.0M
2023-01-27 63.84 64.16 63.84 64.16 0.0M
2023-01-26 63.55 63.55 63.55 63.55 0.0M
2023-01-25 62.99 62.99 62.99 62.99 0.0M
2023-01-24 63.41 63.41 63.41 63.41 0.0M
2023-01-23 62.66 62.66 62.66 62.66 0.0M
2023-01-20 61.51 61.51 61.51 61.51 0.0M
2023-01-10 60.83 60.83 60.83 60.83 0.0M
2023-01-09 62.25 62.25 61.57 61.57 0.0M
2023-01-06 60.87 60.87 60.87 60.87 0.0M
2023-01-05 61.08 61.08 61.08 61.08 0.0M
2023-01-04 61.88 62.25 61.88 62.25 0.0M
2023-01-03 59.29 59.29 59.29 59.29 0.0M