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
2023-12-29 30.00 30.60 29.00 30.50 0.0M
2023-12-28 30.60 30.60 30.00 30.00 0.0M
2023-12-27 31.00 31.30 30.70 30.70 0.0M
2023-12-22 31.20 31.30 31.00 31.00 0.0M
2023-12-21 31.20 31.20 31.00 31.20 0.0M
2023-12-20 31.10 31.20 31.00 31.20 0.0M
2023-12-19 31.30 31.60 31.00 31.40 0.0M
2023-12-18 30.90 31.70 30.90 31.40 0.0M
2023-12-15 30.90 31.50 30.40 30.60 0.0M
2023-12-14 30.90 31.00 30.40 30.40 0.0M
2023-12-13 31.00 31.40 30.80 30.80 0.0M
2023-12-12 31.00 31.20 30.50 30.50 0.0M
2023-12-11 31.10 31.10 30.60 30.70 0.0M
2023-12-08 30.20 31.40 30.20 31.40 0.0M
2023-12-07 29.80 31.40 29.80 30.80 0.0M
2023-12-06 30.90 31.20 28.50 29.80 0.0M
2023-12-05 30.70 31.70 30.60 31.00 0.0M
2023-12-04 31.00 31.20 30.70 30.70 0.0M
2023-12-01 32.30 32.50 30.70 31.10 0.0M
2023-11-30 32.70 32.70 32.10 32.30 0.0M
2023-11-29 31.90 32.60 31.50 32.30 0.0M
2023-11-28 31.00 33.00 31.00 31.80 0.0M
2023-11-27 31.00 31.50 31.00 31.00 0.0M
2023-11-24 30.50 31.10 30.00 31.00 0.0M
2023-11-23 31.00 31.40 30.50 30.50 0.0M
2023-11-22 29.50 31.00 29.50 30.80 0.0M
2023-11-21 31.10 31.10 29.50 29.50 0.0M
2023-11-20 30.30 30.80 30.00 30.70 0.0M
2023-11-17 29.60 30.20 29.50 30.00 0.0M
2023-11-16 27.40 30.00 27.40 30.00 0.0M
2023-11-15 27.30 27.70 27.20 27.70 0.0M
2023-11-14 27.00 27.50 26.40 27.10 0.0M
2023-11-13 26.90 27.90 26.70 27.20 0.0M
2023-11-10 27.80 27.80 26.80 26.80 0.0M
2023-11-09 27.40 28.50 26.90 27.70 0.0M
2023-11-08 28.00 28.10 27.60 27.70 0.0M
2023-11-07 27.90 27.90 27.60 27.80 0.0M
2023-11-06 27.90 28.30 27.90 28.20 0.0M
2023-11-03 27.80 28.40 27.30 27.30 0.0M
2023-11-02 26.30 27.80 26.20 27.80 0.0M
2023-11-01 25.90 26.10 25.30 26.10 0.0M
2023-10-31 25.70 26.10 24.80 25.80 0.0M
2023-10-30 26.10 26.10 25.60 25.60 0.0M
2023-10-27 27.30 27.30 25.90 25.90 0.0M
2023-10-26 27.00 27.50 26.70 27.50 0.0M
2023-10-25 26.70 27.50 26.70 27.10 0.0M
2023-10-24 25.60 26.90 25.20 26.90 0.0M
2023-10-23 26.20 26.40 25.20 25.60 0.0M
2023-10-20 26.50 26.80 26.20 26.20 0.0M
2023-10-19 26.50 27.00 26.20 26.20 0.0M
2023-10-18 26.70 27.00 26.50 26.50 0.0M
2023-10-17 26.60 26.70 26.40 26.40 0.0M
2023-10-16 27.00 27.00 26.20 26.60 0.0M
2023-10-13 27.10 28.00 26.60 27.00 0.0M
2023-10-12 24.70 24.90 24.60 24.60 0.0M
2023-10-11 24.30 24.70 24.20 24.70 0.0M
2023-10-10 24.60 24.60 23.90 23.90 0.0M
2023-10-09 24.80 24.90 24.70 24.70 0.0M
2023-10-06 25.20 25.20 24.70 24.70 0.0M
2023-10-05 25.30 25.40 24.90 24.90 0.0M
2023-10-04 24.70 25.60 24.70 25.60 0.0M
2023-10-03 24.90 25.00 24.90 25.00 0.0M
2023-10-02 24.30 25.40 24.30 25.20 0.0M
2023-09-29 24.00 24.40 23.80 24.00 0.0M
2023-09-28 23.90 23.90 23.50 23.80 0.0M
2023-09-27 24.30 24.30 23.80 23.80 0.0M
2023-09-26 24.30 24.30 24.00 24.10 0.0M
2023-09-25 24.50 24.50 24.30 24.30 0.0M
2023-09-22 24.30 24.60 24.00 24.50 0.0M
2023-09-21 25.50 25.70 23.60 24.20 0.0M
2023-09-20 26.20 26.20 25.50 25.50 0.0M
2023-09-19 26.40 26.50 25.50 26.00 0.0M
2023-09-18 26.30 26.30 26.30 26.30 0.0M
2023-09-15 27.60 27.70 26.50 26.50 0.0M
2023-09-14 27.60 27.70 27.40 27.40 0.0M
2023-09-13 27.60 27.60 27.40 27.40 0.0M
2023-09-12 28.20 28.20 27.60 27.60 0.0M
2023-09-11 28.80 28.80 28.50 28.50 0.0M
2023-09-08 28.90 28.90 28.60 28.60 0.0M
2023-09-07 28.60 28.80 28.60 28.80 0.0M
2023-09-06 28.50 28.60 28.30 28.60 0.0M
2023-09-05 28.80 28.80 28.80 28.80 0.0M
2023-09-04 28.60 28.90 28.10 28.90 0.0M
2023-09-01 27.80 29.00 27.80 28.90 0.0M
2023-08-31 27.90 27.90 27.50 27.60 0.0M
2023-08-30 27.60 27.70 27.40 27.40 0.0M
2023-08-29 27.80 28.00 27.60 27.80 0.0M
2023-08-28 27.90 27.90 27.50 27.50 0.0M
2023-08-25 27.70 27.90 27.70 27.90 0.0M
2023-08-24 27.20 27.80 27.10 27.80 0.0M
2023-08-23 27.60 27.60 26.40 27.40 0.0M
2023-08-22 27.50 27.80 27.50 27.60 0.0M
2023-08-21 27.00 27.40 26.70 27.40 0.0M
2023-08-18 29.00 29.00 26.90 27.20 0.0M
2023-08-17 29.60 29.60 29.30 29.30 0.0M
2023-08-16 29.70 30.10 29.70 29.90 0.0M
2023-08-15 30.10 30.30 29.90 29.90 0.0M
2023-08-14 30.60 30.70 29.80 29.80 0.0M
2023-08-11 29.50 30.70 29.20 30.70 0.0M
2023-08-10 29.40 29.90 29.40 29.50 0.0M
2023-08-09 29.30 29.80 29.30 29.80 0.0M
2023-08-08 29.60 29.80 29.30 29.50 0.0M
2023-08-07 29.80 30.20 29.70 30.00 0.0M
2023-08-04 30.00 30.60 29.80 30.10 0.0M
2023-08-03 30.80 30.80 29.70 29.70 0.0M
2023-08-02 31.00 31.40 30.60 30.60 0.0M
2023-08-01 31.30 31.60 31.00 31.20 0.0M
2023-07-31 31.60 31.60 31.10 31.10 0.0M
2023-07-28 31.40 31.90 31.40 31.70 0.0M
2023-07-27 31.20 31.70 31.20 31.40 0.0M
2023-07-26 31.10 31.40 30.70 31.40 0.0M
2023-07-25 31.70 31.70 31.30 31.30 0.0M
2023-07-24 31.10 31.60 31.10 31.60 0.0M
2023-07-21 31.80 31.80 30.60 31.10 0.0M
2023-07-20 31.90 32.30 31.90 31.90 0.0M
2023-07-19 31.20 32.50 31.20 32.20 0.0M
2023-07-18 31.00 31.50 31.00 31.50 0.0M
2023-07-17 31.70 31.90 31.30 31.30 0.0M
2023-07-14 31.30 31.80 31.10 31.50 0.0M
2023-07-13 31.10 31.40 30.90 31.30 0.0M
2023-07-12 31.00 31.40 30.70 31.40 0.0M
2023-07-11 30.60 31.00 30.60 31.00 0.0M
2023-07-10 30.10 31.00 30.10 30.90 0.0M
2023-07-07 29.90 30.40 29.90 30.40 0.0M
2023-07-06 30.40 30.40 30.00 30.20 0.0M
2023-07-05 29.30 31.00 29.30 30.70 0.0M
2023-07-04 28.80 29.30 28.80 29.30 0.0M
2023-07-03 29.00 29.30 28.70 28.80 0.0M
2023-06-30 29.10 29.80 29.10 29.70 0.0M
2023-06-29 29.10 29.10 29.10 29.10 0.0M
2023-06-28 28.50 29.10 28.50 29.10 0.0M
2023-06-27 29.10 29.10 28.20 28.50 0.0M
2023-06-26 28.90 29.40 28.90 29.40 0.0M
2023-06-23 29.20 29.80 29.20 29.30 0.0M
2023-06-22 29.00 29.80 29.00 29.50 0.0M
2023-06-21 29.30 30.00 29.30 30.00 0.0M
2023-06-20 29.60 29.60 29.50 29.60 0.0M
2023-06-19 29.50 29.90 29.50 29.50 0.0M
2023-06-16 29.60 29.90 29.50 29.70 0.0M
2023-06-15 30.00 30.20 29.50 29.60 0.0M
2023-06-14 29.50 29.90 29.30 29.90 0.0M
2023-06-13 29.50 29.90 29.50 29.80 0.0M
2023-06-12 29.60 29.90 29.20 29.90 0.0M
2023-06-09 29.80 30.00 29.60 29.70 0.0M
2023-06-08 29.20 29.80 29.20 29.80 0.0M
2023-06-07 28.30 29.50 28.30 29.30 0.0M
2023-06-06 27.80 28.30 27.80 28.00 0.0M
2023-06-05 29.00 29.00 28.00 28.00 0.0M
2023-06-02 28.70 29.00 28.70 29.00 0.0M
2023-06-01 29.20 29.60 28.50 28.50 0.0M
2023-05-31 28.00 29.40 27.70 29.40 0.0M
2023-05-30 28.20 28.50 27.80 28.30 0.0M
2023-05-29 28.50 28.60 28.10 28.20 0.0M
2023-05-26 29.00 29.70 28.80 28.80 0.0M
2023-05-25 29.60 29.90 29.00 29.00 0.0M
2023-05-24 30.60 30.60 29.00 30.00 0.0M
2023-05-23 30.50 31.10 30.30 30.50 0.0M
2023-05-22 31.10 31.50 31.10 31.20 0.0M
2023-05-19 31.60 31.60 31.20 31.40 0.0M
2023-05-18 31.60 31.90 31.40 31.90 0.0M
2023-05-17 31.70 31.70 31.20 31.60 0.0M
2023-05-16 31.70 31.80 31.30 31.50 0.0M
2023-05-15 31.90 32.00 31.20 31.20 0.0M
2023-05-12 31.90 32.00 31.40 31.90 0.0M
2023-05-11 31.70 31.90 31.70 31.90 0.0M
2023-05-10 31.90 32.00 31.90 32.00 0.0M
2023-05-09 31.60 31.90 31.60 31.60 0.0M
2023-05-08 31.60 31.70 31.40 31.60 0.0M
2023-05-05 31.80 31.80 31.40 31.70 0.0M
2023-05-04 31.60 32.00 31.40 31.80 0.0M
2023-05-03 31.60 31.80 31.40 31.40 0.0M
2023-05-02 32.00 32.00 31.40 31.60 0.0M
2023-04-28 31.70 32.10 31.20 32.00 0.0M
2023-04-27 31.00 32.00 31.00 32.00 0.0M
2023-04-26 31.00 31.50 30.80 30.80 0.0M
2023-04-25 31.10 31.20 31.00 31.20 0.0M
2023-04-24 31.20 31.50 31.00 31.00 0.0M
2023-04-21 31.70 31.90 31.40 31.40 0.0M
2023-04-20 31.60 31.80 31.30 31.50 0.0M
2023-04-19 32.40 32.40 31.50 31.70 0.0M
2023-04-18 33.40 33.40 32.30 32.50 0.0M
2023-04-17 34.10 34.40 32.70 32.90 0.0M
2023-04-14 32.50 33.70 32.10 32.90 0.0M
2023-04-13 31.70 33.40 31.70 32.40 0.0M
2023-04-12 29.90 31.30 29.90 31.30 0.0M
2023-04-11 30.00 30.00 29.40 29.60 0.0M
2023-04-06 29.70 30.00 29.70 29.70 0.0M
2023-04-05 30.60 30.80 29.80 30.00 0.0M
2023-04-04 29.20 30.30 29.20 30.30 0.0M
2023-04-03 30.30 30.30 29.50 29.50 0.0M
2023-03-31 31.15 31.15 30.00 30.10 0.0M
2023-03-30 26.80 31.45 26.80 31.45 0.0M
2023-03-29 26.95 26.95 26.60 26.60 0.0M
2023-03-28 26.40 27.60 26.40 26.70 0.0M
2023-03-27 27.30 27.30 26.40 26.60 0.0M
2023-03-24 27.40 28.20 26.40 27.05 0.0M
2023-03-23 28.70 28.75 28.00 28.20 0.0M
2023-03-22 29.00 29.00 28.75 28.75 0.0M
2023-03-21 28.05 29.00 28.05 28.70 0.0M
2023-03-20 26.60 28.60 26.40 28.30 0.0M
2023-03-17 26.80 26.80 26.50 26.80 0.0M
2023-03-16 26.75 26.75 26.20 26.55 0.0M
2023-03-15 27.10 27.10 26.50 26.50 0.0M
2023-03-14 27.00 27.25 27.00 27.15 0.0M
2023-03-13 27.55 27.55 26.35 27.15 0.0M
2023-03-10 28.10 28.10 27.30 27.30 0.0M
2023-03-09 28.30 28.55 28.30 28.45 0.0M
2023-03-08 28.50 28.60 28.50 28.55 0.0M
2023-03-07 28.25 29.20 28.20 28.65 0.0M
2023-03-06 28.75 28.85 28.10 28.35 0.0M
2023-03-03 27.60 29.05 27.60 29.05 0.0M
2023-03-02 27.85 28.00 27.30 27.75 0.0M
2023-03-01 28.15 28.15 26.75 27.85 0.0M
2023-02-28 28.60 28.60 28.00 28.20 0.0M
2023-02-27 28.95 28.95 28.10 28.60 0.0M
2023-02-24 28.85 29.30 28.60 28.90 0.0M
2023-02-23 27.60 28.80 26.15 28.45 0.0M
2023-02-22 27.85 28.20 27.60 27.85 0.0M
2023-02-21 28.00 28.25 28.00 28.05 0.0M
2023-02-20 28.60 28.60 28.05 28.10 0.0M
2023-02-17 28.00 28.90 28.00 28.50 0.0M
2023-02-16 28.35 28.60 28.00 28.10 0.0M
2023-02-15 29.00 29.25 28.30 28.50 0.0M
2023-02-14 28.95 29.30 28.70 28.70 0.0M
2023-02-13 30.50 30.50 28.55 28.65 0.0M
2023-02-10 28.80 30.80 27.50 30.80 0.0M
2023-02-09 29.00 29.20 28.80 28.80 0.0M
2023-02-08 29.90 30.10 28.90 28.90 0.0M
2023-02-07 29.30 29.85 29.15 29.85 0.0M
2023-02-06 29.30 29.30 28.90 29.30 0.0M
2023-02-03 29.15 29.55 28.90 29.45 0.0M
2023-02-02 29.00 29.00 28.80 28.85 0.0M
2023-02-01 29.20 29.20 28.85 28.85 0.0M
2023-01-31 29.40 29.60 28.90 29.15 0.0M
2023-01-30 29.30 29.40 29.00 29.20 0.0M
2023-01-27 30.00 30.00 29.05 29.05 0.0M
2023-01-26 29.35 30.00 29.30 30.00 0.0M
2023-01-25 30.00 30.10 28.55 29.30 0.0M
2023-01-24 30.00 30.10 29.75 29.90 0.0M
2023-01-23 30.30 30.90 29.75 29.75 0.0M
2023-01-20 28.60 30.00 28.60 30.00 0.0M
2023-01-19 28.30 29.00 28.30 28.55 0.0M
2023-01-18 29.00 29.00 28.00 28.35 0.0M
2023-01-17 26.95 29.00 26.95 29.00 0.0M
2023-01-16 26.20 27.00 25.80 27.00 0.0M
2023-01-13 25.70 26.20 25.70 26.15 0.0M
2023-01-12 25.50 25.95 25.50 25.95 0.0M
2023-01-11 25.50 25.70 25.15 25.70 0.0M
2023-01-10 25.65 25.65 25.10 25.40 0.0M
2023-01-09 26.30 26.55 25.60 25.90 0.0M
2023-01-06 25.90 27.25 25.90 26.05 0.0M
2023-01-05 26.45 26.90 25.90 25.90 0.0M
2023-01-04 25.20 26.90 25.20 26.90 0.0M
2023-01-03 25.75 25.75 25.00 25.50 0.0M
2023-01-02 25.55 25.65 25.40 25.50 0.0M