InMode Ltd (INMD)

INMD
🏛️ アメリカ →
15.29
最終更新: 2025-10-01
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 22.54 22.66 22.19 22.24 1.0M
2023-12-28 22.50 22.95 22.29 22.54 1.0M
2023-12-27 23.07 23.17 22.37 22.50 0.9M
2023-12-26 22.89 23.24 22.64 23.00 1.0M
2023-12-22 22.81 23.12 22.59 22.72 0.9M
2023-12-21 22.20 22.77 21.94 22.74 1.4M
2023-12-20 22.80 22.91 21.80 21.81 1.1M
2023-12-19 22.64 23.42 22.64 22.94 1.1M
2023-12-18 22.88 23.05 22.34 22.35 1.3M
2023-12-15 23.14 23.28 22.70 22.83 1.9M
2023-12-14 22.69 23.66 22.68 23.09 2.1M
2023-12-13 20.89 22.11 20.64 22.02 1.7M
2023-12-12 21.49 21.60 20.66 20.90 1.5M
2023-12-11 21.64 22.20 21.32 21.54 1.8M
2023-12-08 20.76 21.96 20.75 21.74 2.1M
2023-12-07 21.31 21.35 20.26 20.75 3.2M
2023-12-06 20.34 22.05 20.14 21.26 6.4M
2023-12-05 24.50 24.50 23.60 23.62 1.3M
2023-12-04 24.52 25.39 24.45 24.69 1.7M
2023-12-01 23.81 25.02 23.70 24.54 2.0M
2023-11-30 23.94 24.20 23.41 23.75 1.4M
2023-11-29 23.72 24.54 23.66 23.80 1.7M
2023-11-28 22.57 23.76 22.53 23.39 1.5M
2023-11-27 22.79 23.16 22.25 22.76 1.2M
2023-11-24 23.22 23.54 22.91 22.92 0.7M
2023-11-22 22.66 23.38 22.34 23.19 1.4M
2023-11-21 22.50 22.69 22.21 22.50 1.2M
2023-11-20 22.24 22.89 22.00 22.60 2.0M
2023-11-17 21.92 22.60 21.69 22.09 1.9M
2023-11-16 22.10 22.43 21.38 21.71 1.7M
2023-11-15 21.31 22.58 20.90 22.18 2.9M
2023-11-14 20.46 21.21 20.46 20.97 1.7M
2023-11-13 19.66 20.31 19.47 19.82 1.3M
2023-11-10 19.73 19.77 19.06 19.50 1.9M
2023-11-09 20.02 20.23 19.51 19.69 1.7M
2023-11-08 19.92 20.98 19.68 19.99 3.9M
2023-11-07 20.66 20.87 19.53 19.68 3.7M
2023-11-06 21.67 21.83 20.18 20.47 2.1M
2023-11-03 21.83 22.00 21.21 21.48 2.1M
2023-11-02 21.00 21.85 20.63 21.76 3.7M
2023-11-01 19.02 19.20 18.57 19.03 2.2M
2023-10-31 19.14 19.67 19.06 19.10 2.1M
2023-10-30 19.40 19.61 18.80 19.02 2.0M
2023-10-27 19.72 19.91 18.97 19.13 3.0M
2023-10-26 19.61 19.61 19.02 19.25 2.0M
2023-10-25 19.96 20.03 19.51 19.70 1.8M
2023-10-24 20.12 20.88 20.09 20.27 1.7M
2023-10-23 19.53 20.02 19.05 19.93 2.0M
2023-10-20 19.78 19.89 19.27 19.70 2.3M
2023-10-19 20.86 21.08 19.67 19.86 2.7M
2023-10-18 21.10 21.41 20.53 20.74 1.9M
2023-10-17 21.05 22.02 21.05 21.23 2.7M
2023-10-16 21.00 22.05 20.43 21.32 4.6M
2023-10-13 22.31 22.87 20.63 20.75 6.3M
2023-10-12 24.14 24.19 21.14 22.40 16.4M
2023-10-11 29.05 29.17 27.12 27.99 3.0M
2023-10-10 28.32 29.29 27.86 29.03 2.6M
2023-10-09 27.46 28.14 26.47 27.83 3.7M
2023-10-06 27.88 28.83 27.87 28.71 1.2M
2023-10-05 28.30 28.48 27.65 28.24 1.5M
2023-10-04 28.55 28.56 27.60 28.21 1.5M
2023-10-03 29.87 30.03 28.25 28.43 2.3M
2023-10-02 30.58 30.76 29.69 30.13 1.3M
2023-09-29 31.36 31.39 30.08 30.46 2.1M
2023-09-28 32.59 33.62 30.85 30.95 3.9M
2023-09-27 32.50 33.12 32.23 32.56 0.9M
2023-09-26 32.06 32.72 32.01 32.24 0.8M
2023-09-25 32.16 32.45 31.93 32.41 0.8M
2023-09-22 32.50 32.81 32.12 32.28 0.9M
2023-09-21 32.85 32.93 32.08 32.25 1.2M
2023-09-20 34.15 34.15 33.05 33.07 0.8M
2023-09-19 33.91 33.98 33.47 33.73 0.9M
2023-09-18 33.97 34.43 33.80 33.91 1.1M
2023-09-15 34.80 35.15 33.82 33.99 1.2M
2023-09-14 34.85 35.58 34.47 34.91 1.5M
2023-09-13 36.31 36.34 34.20 34.47 2.6M
2023-09-12 37.46 37.87 36.52 36.65 1.1M
2023-09-11 38.33 38.33 37.53 37.79 0.5M
2023-09-08 38.03 38.37 37.88 37.91 0.5M
2023-09-07 39.25 39.25 38.04 38.19 0.8M
2023-09-06 38.85 39.48 38.73 39.40 1.0M
2023-09-05 39.30 39.39 38.20 38.91 0.9M
2023-09-01 39.54 39.54 38.77 39.49 0.8M
2023-08-31 40.07 40.40 39.04 39.09 0.9M
2023-08-30 38.71 40.40 38.70 40.07 1.5M
2023-08-29 37.97 39.13 37.67 38.81 0.8M
2023-08-28 38.46 38.73 37.70 37.91 0.5M
2023-08-25 37.98 38.20 37.37 38.04 0.6M
2023-08-24 39.17 39.22 37.80 37.80 0.8M
2023-08-23 37.83 39.18 37.70 39.06 0.9M
2023-08-22 37.64 38.10 37.38 37.80 0.7M
2023-08-21 37.62 37.64 36.91 37.53 0.9M
2023-08-18 36.63 37.78 36.63 37.46 1.4M
2023-08-17 37.95 37.99 36.97 37.15 1.3M
2023-08-16 38.90 39.07 37.78 38.09 1.5M
2023-08-15 40.69 40.75 38.96 39.06 1.5M
2023-08-14 40.52 41.15 40.12 41.06 0.8M
2023-08-11 40.16 40.95 39.95 40.62 1.2M
2023-08-10 42.43 42.88 40.42 40.69 2.2M
2023-08-09 43.01 43.18 42.04 42.20 0.9M
2023-08-08 42.35 43.37 42.22 43.16 1.0M
2023-08-07 42.97 43.50 42.36 42.97 0.9M
2023-08-04 43.17 43.22 42.43 42.70 0.7M
2023-08-03 42.98 43.58 42.69 43.00 0.8M
2023-08-02 42.87 43.45 41.90 43.39 1.3M
2023-08-01 42.81 44.41 42.57 43.84 1.2M
2023-07-31 43.00 43.24 42.12 42.91 2.0M
2023-07-28 44.73 44.78 41.86 42.85 2.5M
2023-07-27 46.08 48.25 43.77 44.06 3.2M
2023-07-26 43.25 45.14 43.19 45.03 1.3M
2023-07-25 44.59 44.89 43.65 43.77 1.2M
2023-07-24 45.13 45.43 44.61 44.63 0.9M
2023-07-21 45.54 45.64 44.62 45.21 1.3M
2023-07-20 45.61 45.96 44.80 45.25 1.3M
2023-07-19 45.93 46.43 45.27 46.04 1.1M
2023-07-18 45.06 46.18 44.77 45.79 1.5M
2023-07-17 45.15 45.48 44.27 44.96 1.2M
2023-07-14 45.09 45.63 44.52 44.94 1.9M
2023-07-13 45.76 46.46 44.37 45.19 2.6M
2023-07-12 42.08 45.52 41.80 45.22 6.4M
2023-07-11 40.01 40.74 39.88 40.74 2.0M
2023-07-10 38.13 39.86 38.12 39.82 2.2M
2023-07-07 37.23 38.43 37.08 38.07 1.5M
2023-07-06 37.05 37.57 36.49 37.13 1.3M
2023-07-05 37.28 37.99 37.02 37.57 1.3M
2023-07-03 37.33 37.48 36.97 37.45 0.4M
2023-06-30 37.23 37.93 37.13 37.35 1.1M
2023-06-29 36.75 37.52 36.67 36.76 0.7M
2023-06-28 35.51 36.66 35.36 36.66 0.7M
2023-06-27 35.63 36.09 35.14 35.82 0.8M
2023-06-26 35.88 36.06 35.30 35.58 1.0M
2023-06-23 36.00 36.58 35.69 35.97 11.6M
2023-06-22 36.16 36.85 35.67 36.53 1.1M
2023-06-21 37.38 37.38 35.77 36.35 2.1M
2023-06-20 36.80 37.76 36.52 37.51 1.2M
2023-06-16 37.22 37.64 36.83 36.99 1.4M
2023-06-15 36.05 37.02 36.01 36.83 0.9M
2023-06-14 36.31 36.93 35.97 36.42 2.1M
2023-06-13 35.40 36.04 35.35 35.82 0.9M
2023-06-12 34.02 35.31 34.00 35.03 1.2M
2023-06-09 34.12 34.26 33.66 33.98 0.9M
2023-06-08 34.10 34.74 33.91 34.11 0.9M
2023-06-07 34.80 35.10 33.79 34.09 1.3M
2023-06-06 34.00 34.65 33.56 34.56 1.1M
2023-06-05 33.50 34.64 33.48 34.10 1.4M
2023-06-02 32.75 33.58 32.57 33.50 1.0M
2023-06-01 31.46 32.38 31.45 32.18 0.9M
2023-05-31 31.86 31.93 31.17 31.57 1.5M
2023-05-30 32.38 33.01 32.07 32.10 0.8M
2023-05-26 32.40 32.62 31.95 32.22 1.0M
2023-05-25 33.45 33.45 31.98 32.29 0.8M
2023-05-24 33.88 34.16 32.75 33.22 1.3M
2023-05-23 34.18 35.65 33.99 34.15 1.7M
2023-05-22 33.48 34.45 33.26 34.26 1.0M
2023-05-19 33.28 34.03 32.94 33.35 0.9M
2023-05-18 32.83 33.20 32.59 33.18 1.3M
2023-05-17 33.17 33.24 32.77 32.98 0.9M
2023-05-16 33.74 33.82 32.84 32.97 0.9M
2023-05-15 33.74 34.31 33.64 34.04 0.5M
2023-05-12 34.50 34.56 33.23 33.58 0.9M
2023-05-11 34.16 34.47 33.90 34.27 0.7M
2023-05-10 35.32 35.40 34.13 34.47 0.8M
2023-05-09 34.66 35.05 33.91 34.72 1.0M
2023-05-08 34.02 35.40 34.00 34.96 1.6M
2023-05-05 32.69 34.03 32.30 33.69 1.3M
2023-05-04 33.70 33.70 32.07 32.26 2.1M
2023-05-03 34.24 34.54 33.46 33.71 1.7M
2023-05-02 35.51 35.77 33.62 33.83 4.0M
2023-05-01 37.10 37.92 36.88 37.59 1.1M
2023-04-28 36.42 37.52 36.21 37.26 0.7M
2023-04-27 36.86 36.97 36.19 36.60 0.8M
2023-04-26 36.75 37.47 36.57 36.62 0.7M
2023-04-25 37.42 37.55 36.21 36.43 1.2M
2023-04-24 37.48 37.87 37.04 37.73 0.8M
2023-04-21 37.17 37.80 36.74 37.44 0.9M
2023-04-20 36.43 37.55 36.37 37.11 1.0M
2023-04-19 36.05 37.20 36.00 36.80 1.2M
2023-04-18 37.24 37.24 36.20 36.29 1.0M
2023-04-17 36.50 37.00 36.06 36.81 0.8M
2023-04-14 36.91 37.89 36.26 36.68 1.1M
2023-04-13 37.23 37.53 36.57 36.92 1.5M
2023-04-12 36.59 38.38 36.33 36.90 4.9M
2023-04-11 34.59 35.30 34.52 35.10 1.4M
2023-04-10 32.88 34.80 32.70 34.51 2.0M
2023-04-06 32.55 33.43 32.38 33.04 1.0M
2023-04-05 33.20 33.33 32.13 32.60 1.2M
2023-04-04 32.66 33.52 32.66 33.18 1.3M
2023-04-03 31.96 33.17 31.93 32.59 1.6M
2023-03-31 31.66 32.48 31.63 31.96 1.3M
2023-03-30 31.70 32.00 31.45 31.52 1.0M
2023-03-29 30.82 31.44 30.40 31.34 1.6M
2023-03-28 30.48 30.49 29.73 30.00 1.1M
2023-03-27 30.55 30.74 30.05 30.42 0.6M
2023-03-24 30.23 30.61 29.47 30.03 1.0M
2023-03-23 31.22 31.63 29.84 30.41 1.2M
2023-03-22 31.60 32.10 30.46 30.48 1.2M
2023-03-21 30.11 31.76 30.00 31.60 1.3M
2023-03-20 29.86 30.04 29.20 29.72 1.7M
2023-03-17 30.87 30.94 29.59 29.86 1.6M
2023-03-16 30.90 31.37 29.81 30.89 1.7M
2023-03-15 31.14 31.28 30.33 31.11 1.4M
2023-03-14 31.90 32.22 31.25 31.78 1.3M
2023-03-13 30.54 31.81 29.80 31.07 1.4M
2023-03-10 32.50 32.67 30.67 31.11 1.7M
2023-03-09 33.27 33.49 32.17 32.51 1.5M
2023-03-08 34.01 34.11 32.83 33.21 1.9M
2023-03-07 35.00 35.05 34.04 34.06 0.7M
2023-03-06 35.26 36.07 34.96 35.02 0.9M
2023-03-03 34.73 35.66 34.46 35.07 1.0M
2023-03-02 34.03 34.60 33.73 34.45 0.7M
2023-03-01 35.35 35.45 34.29 34.31 1.1M
2023-02-28 34.97 35.98 34.78 35.31 2.0M
2023-02-27 34.87 35.20 34.59 34.83 1.2M
2023-02-24 35.30 35.50 34.71 34.81 1.3M
2023-02-23 35.77 36.35 35.41 35.97 1.6M
2023-02-22 35.69 36.41 35.21 36.07 0.9M
2023-02-21 36.53 36.86 35.47 35.81 1.2M
2023-02-17 37.56 38.36 36.94 37.02 3.0M
2023-02-16 40.63 41.84 39.54 39.69 3.5M
2023-02-15 37.20 41.46 37.20 41.45 4.2M
2023-02-14 34.04 37.68 34.04 37.57 4.9M
2023-02-13 34.71 34.81 33.60 34.00 2.8M
2023-02-10 35.31 35.31 34.21 34.62 1.0M
2023-02-09 36.68 37.00 35.18 35.36 1.0M
2023-02-08 36.51 37.11 35.92 36.20 0.9M
2023-02-07 36.54 36.75 35.44 36.55 1.0M
2023-02-06 36.90 37.34 36.17 36.46 0.7M
2023-02-03 37.37 38.85 37.07 37.24 1.2M
2023-02-02 36.51 39.08 36.50 38.30 3.1M
2023-02-01 35.00 36.10 34.38 35.85 1.2M
2023-01-31 34.53 35.05 34.15 35.05 1.2M
2023-01-30 35.12 35.48 34.42 34.47 0.7M
2023-01-27 34.56 35.84 34.56 35.48 0.8M
2023-01-26 35.20 35.40 34.32 34.92 0.7M
2023-01-25 34.10 34.74 33.43 34.62 1.2M
2023-01-24 34.25 35.19 33.90 34.72 1.0M
2023-01-23 34.36 35.10 34.00 34.32 1.0M
2023-01-20 34.07 34.52 33.55 34.31 1.1M
2023-01-19 34.40 34.60 33.58 33.68 1.0M
2023-01-18 35.47 35.95 34.51 34.69 2.2M
2023-01-17 32.96 35.38 32.88 35.28 2.5M
2023-01-13 32.40 32.88 31.80 32.70 1.4M
2023-01-12 33.53 34.00 32.36 32.90 3.0M
2023-01-11 37.41 37.59 32.75 33.17 6.5M
2023-01-10 35.23 36.73 35.18 36.70 1.0M
2023-01-09 38.33 38.50 35.64 35.71 2.6M
2023-01-06 36.18 38.35 35.94 38.24 1.7M
2023-01-05 35.97 36.78 35.57 35.75 1.0M
2023-01-04 35.71 36.34 34.93 36.26 1.0M
2023-01-03 34.67 35.81 34.62 35.26 1.4M