Init Innovation In Traffic Systems AG (IXXG)

IXXG
🏛️ ドイツ →
52.00
最終更新: 2025-09-29
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
2025-09-29 51.60 52.40 50.80 52.00 0.0M
2025-09-26 52.80 52.80 50.80 51.40 0.0M
2025-09-25 53.20 53.80 52.20 52.40 0.0M
2025-09-24 53.40 53.60 51.80 53.00 0.0M
2025-09-23 51.60 53.00 51.60 53.00 0.0M
2025-09-22 50.60 52.20 50.60 51.40 0.0M
2025-09-19 51.60 51.60 50.40 50.80 0.0M
2025-09-18 50.00 52.60 50.00 51.60 0.0M
2025-09-17 47.70 48.60 47.70 48.50 0.0M
2025-09-16 48.90 48.90 47.60 47.60 0.0M
2025-09-15 47.20 49.20 47.20 48.50 0.0M
2025-09-12 47.80 47.90 47.00 47.20 0.0M
2025-09-11 48.30 48.80 47.60 47.60 0.0M
2025-09-10 48.90 49.50 48.20 48.30 0.0M
2025-09-09 48.50 49.90 48.30 48.80 0.0M
2025-09-08 47.80 49.10 47.80 48.50 0.0M
2025-09-05 47.40 48.40 47.30 47.90 0.0M
2025-09-04 46.60 47.70 46.20 47.40 0.0M
2025-09-03 44.70 47.50 44.60 46.90 0.0M
2025-09-02 45.50 45.50 45.00 45.00 0.0M
2025-09-01 45.40 45.60 45.00 45.30 0.0M
2025-08-29 44.80 45.50 44.70 45.00 0.0M
2025-08-28 44.10 44.90 43.90 44.90 0.0M
2025-08-27 43.90 44.70 43.70 44.10 0.0M
2025-08-26 44.70 44.70 43.90 44.10 0.0M
2025-08-25 44.00 44.60 44.00 44.50 0.0M
2025-08-22 44.30 45.00 44.30 44.70 0.0M
2025-08-21 44.50 45.40 44.50 44.90 0.0M
2025-08-20 45.00 45.00 43.70 45.00 0.0M
2025-08-19 45.50 46.40 45.10 45.40 0.0M
2025-08-18 45.30 45.70 45.00 45.60 0.0M
2025-08-15 45.70 46.20 45.30 45.30 0.0M
2025-08-14 45.40 46.10 45.30 45.70 0.0M
2025-08-13 45.60 46.00 45.30 46.00 0.0M
2025-08-12 45.30 45.70 45.10 45.70 0.0M
2025-08-11 45.10 46.10 45.00 45.40 0.0M
2025-08-08 44.60 44.80 44.10 44.80 0.0M
2025-08-07 44.70 45.00 44.20 44.50 0.0M
2025-08-06 42.50 44.80 42.50 44.80 0.0M
2025-08-05 42.40 42.80 42.20 42.80 0.0M
2025-08-04 40.60 42.10 40.50 42.10 0.0M
2025-08-01 41.20 41.20 40.50 40.50 0.0M
2025-07-31 41.40 41.40 40.90 41.40 0.0M
2025-07-30 40.30 41.20 40.30 41.10 0.0M
2025-07-29 42.50 42.50 40.00 40.30 0.0M
2025-07-28 43.30 43.40 41.70 42.40 0.0M
2025-07-25 42.50 42.90 42.20 42.90 0.0M
2025-07-24 44.00 44.00 42.00 42.90 0.0M
2025-07-23 41.90 43.30 41.90 43.00 0.0M
2025-07-22 42.30 42.90 41.00 41.50 0.0M
2025-07-21 40.00 42.00 40.00 42.00 0.0M
2025-07-18 40.00 41.60 39.80 39.80 0.0M
2025-07-17 38.00 38.20 37.70 37.70 0.0M
2025-07-16 39.00 39.00 37.80 37.90 0.0M
2025-07-15 37.60 39.40 37.60 39.10 0.0M
2025-07-14 37.50 37.70 37.50 37.50 0.0M
2025-07-11 38.00 38.00 37.70 37.70 0.0M
2025-07-10 38.50 39.10 37.90 37.90 0.0M
2025-07-09 36.70 38.40 36.70 38.30 0.0M
2025-07-08 37.10 37.20 36.90 37.00 0.0M
2025-07-07 37.00 37.00 36.70 36.70 0.0M
2025-07-04 35.70 37.00 35.70 37.00 0.0M
2025-07-03 37.10 37.10 35.70 36.10 0.0M
2025-07-02 38.10 38.10 36.90 37.20 0.0M
2025-07-01 37.80 38.30 37.70 37.90 0.0M
2025-06-30 37.40 38.00 37.40 38.00 0.0M
2025-06-27 38.00 38.20 37.30 37.30 0.0M
2025-06-26 38.80 38.80 38.10 38.20 0.0M
2025-06-25 38.40 39.00 38.20 38.50 0.0M
2025-06-24 37.90 39.30 37.80 38.90 0.0M
2025-06-23 36.80 37.20 36.60 37.20 0.0M
2025-06-20 37.50 37.80 37.10 37.10 0.0M
2025-06-19 38.00 38.00 37.30 37.30 0.0M
2025-06-18 38.50 38.50 38.00 38.00 0.0M
2025-06-17 39.50 39.50 38.50 38.50 0.0M
2025-06-16 38.90 40.00 38.90 39.80 0.0M
2025-06-13 39.00 39.50 39.00 39.10 0.0M
2025-06-12 39.20 39.30 39.00 39.30 0.0M
2025-06-11 39.80 39.80 38.90 38.90 0.0M
2025-06-10 40.40 40.50 39.60 39.90 0.0M
2025-06-09 40.40 40.50 40.30 40.40 0.0M
2025-06-06 40.60 40.60 40.10 40.30 0.0M
2025-06-05 40.50 40.80 40.50 40.60 0.0M
2025-06-04 40.10 41.00 40.10 40.90 0.0M
2025-06-03 41.70 41.70 40.10 40.10 0.0M
2025-06-02 40.00 42.20 40.00 41.80 0.0M
2025-05-30 39.20 40.00 39.00 39.60 0.0M
2025-05-29 39.20 39.30 38.90 38.90 0.0M
2025-05-28 39.00 39.00 38.20 38.80 0.0M
2025-05-27 39.30 39.30 38.90 39.10 0.0M
2025-05-26 39.00 39.40 39.00 39.00 0.0M
2025-05-23 39.20 39.30 38.20 39.10 0.0M
2025-05-22 38.90 39.40 38.30 39.30 0.0M
2025-05-21 39.90 39.90 39.20 39.30 0.0M
2025-05-20 39.70 40.00 39.00 39.50 0.0M
2025-05-19 40.00 40.00 39.70 39.70 0.0M
2025-05-16 39.70 40.30 39.50 39.90 0.0M
2025-05-15 41.50 41.50 39.00 39.50 0.0M
2025-05-14 43.70 44.00 41.30 41.30 0.0M
2025-05-13 43.10 44.00 42.80 43.60 0.0M
2025-05-12 43.10 43.50 42.90 43.00 0.0M
2025-05-09 41.80 42.60 41.80 42.60 0.0M
2025-05-08 40.60 41.50 40.60 41.50 0.0M
2025-05-07 39.90 40.30 39.90 40.30 0.0M
2025-05-06 40.90 40.90 39.80 39.80 0.0M
2025-05-05 40.90 40.90 40.50 40.80 0.0M
2025-05-02 39.60 40.90 39.60 40.90 0.0M
2025-04-30 39.50 39.50 39.20 39.20 0.0M
2025-04-29 39.40 39.50 39.00 39.40 0.0M
2025-04-28 38.90 39.50 38.90 39.20 0.0M
2025-04-25 38.70 39.20 38.70 39.20 0.0M
2025-04-24 38.10 39.00 38.10 39.00 0.0M
2025-04-23 38.60 38.60 38.40 38.50 0.0M
2025-04-22 38.90 38.90 36.80 37.70 0.0M
2025-04-17 37.40 37.80 37.00 37.80 0.0M
2025-04-16 38.70 38.70 37.50 37.80 0.0M
2025-04-15 38.40 38.40 37.80 38.40 0.0M
2025-04-14 38.00 38.70 37.80 38.00 0.0M
2025-04-11 39.10 39.10 37.60 37.70 0.0M
2025-04-10 39.30 39.90 38.50 39.00 0.0M
2025-04-09 38.20 38.20 36.80 37.30 0.0M
2025-04-08 37.30 38.40 37.00 37.70 0.0M
2025-04-07 35.50 37.30 32.00 36.00 0.0M
2025-04-04 38.80 39.00 36.50 37.30 0.0M
2025-04-03 40.30 40.30 37.70 39.70 0.0M
2025-04-02 41.90 41.90 40.30 40.30 0.0M
2025-04-01 41.30 41.80 41.30 41.80 0.0M
2025-03-31 42.30 42.30 40.90 40.90 0.0M
2025-03-28 41.40 42.70 41.40 41.80 0.0M
2025-03-27 43.00 43.20 41.30 41.30 0.0M
2025-03-26 41.50 43.60 40.70 43.60 0.0M
2025-03-25 41.60 42.00 41.10 41.30 0.0M
2025-03-24 40.30 42.00 40.20 41.60 0.0M
2025-03-21 38.50 39.60 38.50 39.60 0.0M
2025-03-20 41.00 41.00 37.60 38.10 0.0M
2025-03-19 41.00 41.20 39.70 41.20 0.0M
2025-03-18 38.80 40.70 37.70 40.70 0.0M
2025-03-17 37.60 38.40 37.60 38.40 0.0M
2025-03-14 37.40 38.80 37.40 37.90 0.0M
2025-03-13 37.90 38.50 37.60 37.60 0.0M
2025-03-12 37.60 37.60 36.90 37.60 0.0M
2025-03-11 37.60 37.60 37.30 37.30 0.0M
2025-03-10 38.30 38.50 37.40 37.40 0.0M
2025-03-07 38.30 40.00 38.10 38.50 0.0M
2025-03-06 38.00 38.60 37.50 38.60 0.0M
2025-03-05 34.90 38.10 33.60 37.70 0.0M
2025-03-04 36.70 36.70 34.50 34.50 0.0M
2025-03-03 36.80 36.80 36.30 36.30 0.0M
2025-02-28 35.90 36.80 35.90 36.70 0.0M
2025-02-27 35.90 36.60 35.90 36.60 0.0M
2025-02-26 36.60 36.60 35.60 35.90 0.0M
2025-02-25 35.10 36.30 34.70 36.30 0.0M
2025-02-24 35.00 35.30 34.70 35.30 0.0M
2025-02-21 36.30 36.30 34.80 34.80 0.0M
2025-02-20 34.80 36.20 34.50 36.20 0.0M
2025-02-19 36.80 37.10 36.20 36.20 0.0M
2025-02-18 37.20 37.20 36.20 36.80 0.0M
2025-02-17 37.10 37.30 36.70 37.20 0.0M
2025-02-14 36.70 36.70 35.50 36.70 0.0M
2025-02-13 37.20 37.20 35.50 37.00 0.0M
2025-02-12 36.20 37.30 36.20 37.30 0.0M
2025-02-11 36.00 36.30 35.40 36.20 0.0M
2025-02-10 36.00 36.20 35.50 35.80 0.0M
2025-02-07 36.20 36.40 35.60 36.00 0.0M
2025-02-06 36.60 36.60 36.20 36.50 0.0M
2025-02-05 36.30 36.50 36.10 36.30 0.0M
2025-02-04 36.20 36.50 35.90 36.20 0.0M
2025-02-03 37.10 37.10 36.20 36.30 0.0M
2025-01-31 37.00 37.30 36.50 37.10 0.0M
2025-01-30 37.00 37.40 37.00 37.10 0.0M
2025-01-29 37.00 37.50 37.00 37.20 0.0M
2025-01-28 37.20 37.80 36.20 37.40 0.0M
2025-01-27 37.30 37.60 36.80 37.60 0.0M
2025-01-24 37.60 37.60 37.10 37.40 0.0M
2025-01-23 37.10 37.50 37.10 37.50 0.0M
2025-01-22 37.70 37.70 37.10 37.10 0.0M
2025-01-21 37.40 37.70 37.00 37.60 0.0M
2025-01-20 37.20 37.80 37.20 37.50 0.0M
2025-01-17 37.60 38.40 37.00 37.00 0.0M
2025-01-16 37.70 38.10 37.60 38.10 0.0M
2025-01-15 37.20 37.90 36.50 37.90 0.0M
2025-01-14 37.90 38.10 37.20 37.20 0.0M
2025-01-13 38.50 38.60 38.20 38.20 0.0M
2025-01-10 38.10 38.50 38.00 38.50 0.0M
2025-01-09 37.80 38.10 37.70 37.90 0.0M
2025-01-08 38.40 38.40 38.00 38.20 0.0M
2025-01-07 37.50 38.70 37.40 38.70 0.0M
2025-01-06 36.50 37.80 36.50 37.10 0.0M
2025-01-03 37.30 38.00 36.70 36.80 0.0M
2025-01-02 36.70 37.00 36.20 37.00 0.0M