innoscripta SE (1INN)

1INN
🏛️ ドイツ →
116.60
最終更新: 2025-09-26
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
09:00 119.00 119.00 118.80 118.80 0.3K
09:05 118.00 118.00 118.00 118.00 0.1K
09:10 117.20 117.20 117.20 117.20 0.0K
09:15 117.00 117.60 117.00 117.60 0.3K
09:30 118.00 118.00 118.00 118.00 0.0K
09:50 118.60 118.60 118.60 118.60 0.0K
10:50 118.00 118.00 118.00 118.00 0.0K
11:00 118.80 118.80 118.80 118.80 0.0K
11:25 118.00 118.00 117.20 117.20 0.2K
11:50 117.60 118.20 117.60 118.20 0.0K
13:10 118.00 118.00 118.00 118.00 0.1K
13:45 117.40 117.40 117.40 117.40 0.1K
14:20 117.80 117.80 117.80 117.80 0.0K
14:40 117.80 117.80 117.80 117.80 0.0K
15:15 117.60 117.60 117.60 117.60 0.1K
15:20 117.40 117.40 117.20 117.20 0.0K
15:35 117.40 117.40 117.40 117.40 0.0K
15:40 117.00 117.00 117.00 117.00 0.1K
15:50 117.80 117.80 117.80 117.80 0.0K
15:55 117.80 117.80 117.80 117.80 0.0K
16:35 117.80 117.80 116.80 116.80 0.1K
16:45 117.00 117.00 117.00 117.00 0.2K
16:55 117.60 117.60 117.60 117.60 0.0K
17:00 116.80 116.80 116.80 116.80 0.1K
17:05 117.00 117.00 117.00 117.00 0.0K
17:20 117.00 117.00 117.00 117.00 0.0K
17:35 116.60 116.60 116.60 116.60 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 119.00 119.00 116.60 116.60 0.0M
2025-09-25 123.00 123.00 118.20 118.40 0.0M
2025-09-24 124.00 125.60 122.60 123.20 0.0M
2025-09-23 128.00 128.00 123.80 125.00 0.0M
2025-09-22 133.40 133.40 127.00 127.00 0.0M
2025-09-19 127.00 131.40 125.20 131.40 0.0M
2025-09-18 125.80 130.00 125.00 127.00 0.0M
2025-09-17 128.00 128.80 124.40 125.60 0.0M
2025-09-16 132.20 133.00 126.00 127.80 0.0M
2025-09-15 130.00 132.80 128.60 132.40 0.0M
2025-09-12 126.60 129.40 125.00 127.40 0.0M
2025-09-11 130.40 130.60 124.80 126.00 0.0M
2025-09-10 132.00 132.40 127.40 128.80 0.0M
2025-09-09 126.80 132.00 126.00 131.60 0.0M
2025-09-08 132.00 132.00 127.00 127.00 0.0M
2025-09-05 130.00 132.00 127.00 131.60 0.0M
2025-09-04 128.00 130.20 128.00 129.00 0.0M
2025-09-03 124.80 130.20 124.80 128.00 0.0M
2025-09-02 125.00 125.00 121.00 124.40 0.0M
2025-09-01 123.60 125.00 122.20 125.00 0.0M
2025-08-29 118.00 122.80 117.80 121.00 0.0M
2025-08-28 114.00 118.00 111.40 118.00 0.0M
2025-08-27 105.60 114.00 105.40 113.80 0.0M
2025-08-26 104.60 109.00 101.40 106.80 0.0M
2025-08-25 101.60 106.00 98.70 104.20 0.0M
2025-08-22 101.40 105.00 99.60 101.60 0.0M
2025-08-21 100.40 110.20 100.00 102.40 0.0M
2025-08-20 94.50 94.50 91.00 92.20 0.0M
2025-08-19 97.00 98.20 94.60 95.00 0.0M
2025-08-18 93.60 97.80 93.00 96.70 0.0M
2025-08-15 97.50 99.60 93.60 93.60 0.0M
2025-08-14 96.20 97.80 95.50 95.80 0.0M
2025-08-13 96.00 97.10 95.50 95.50 0.0M
2025-08-12 99.10 99.10 95.10 95.50 0.0M
2025-08-11 98.30 100.80 97.00 98.90 0.0M
2025-08-08 99.50 101.00 96.80 97.90 0.0M
2025-08-07 100.00 102.20 97.50 99.10 0.0M
2025-08-06 100.40 100.40 96.00 98.30 0.0M
2025-08-05 101.20 101.80 98.50 98.50 0.0M
2025-08-04 100.60 103.20 97.90 99.30 0.0M
2025-08-01 108.00 108.00 99.00 99.70 0.0M
2025-07-31 109.00 109.00 106.40 107.00 0.0M
2025-07-30 101.60 108.40 101.60 106.60 0.0M
2025-07-29 105.40 106.20 101.80 101.80 0.0M
2025-07-28 100.60 107.20 100.60 102.00 0.0M
2025-07-25 103.00 104.60 100.20 101.40 0.0M
2025-07-24 105.00 105.80 101.60 102.80 0.0M
2025-07-23 106.00 107.00 102.20 103.20 0.0M
2025-07-22 107.00 109.20 104.20 105.40 0.0M
2025-07-21 111.00 111.00 108.40 109.20 0.0M
2025-07-18 108.40 111.00 106.20 110.00 0.0M
2025-07-17 111.40 116.60 108.00 110.20 0.0M
2025-07-16 107.40 113.40 107.40 110.00 0.0M
2025-07-15 101.60 108.00 101.60 107.00 0.0M
2025-07-14 103.60 105.60 101.20 102.40 0.0M
2025-07-11 103.40 104.60 101.40 101.80 0.0M
2025-07-10 108.00 108.00 103.20 103.60 0.0M
2025-07-09 103.80 107.40 103.80 106.40 0.0M
2025-07-08 99.60 105.00 99.50 103.40 0.0M
2025-07-07 99.60 101.80 99.50 100.20 0.0M
2025-07-04 102.20 104.20 99.10 99.10 0.0M
2025-07-03 99.50 103.60 99.50 102.00 0.0M
2025-07-02 101.00 102.00 97.60 99.30 0.0M
2025-07-01 105.00 105.20 101.00 101.40 0.0M
2025-06-30 98.30 104.60 97.90 100.60 0.0M
2025-06-27 99.00 99.00 96.20 98.30 0.0M
2025-06-26 98.30 100.40 96.30 98.20 0.0M
2025-06-25 101.20 102.60 95.50 97.00 0.0M
2025-06-24 101.00 103.00 99.60 102.00 0.0M
2025-06-23 99.80 101.20 98.40 99.30 0.0M
2025-06-20 101.80 102.00 99.40 101.00 0.0M
2025-06-19 97.00 100.60 96.00 100.00 0.0M
2025-06-18 95.10 97.00 92.70 96.80 0.0M
2025-06-17 85.30 96.20 82.50 94.70 0.0M
2025-06-16 92.80 92.80 85.60 85.60 0.0M
2025-06-13 94.40 94.40 90.00 91.20 0.0M
2025-06-12 96.70 97.00 92.00 93.20 0.0M
2025-06-11 99.20 99.90 95.60 95.60 0.0M
2025-06-10 97.90 100.00 95.00 99.90 0.0M
2025-06-09 96.50 99.50 96.00 97.00 0.0M
2025-06-06 99.00 100.00 95.20 98.30 0.0M
2025-06-05 88.20 95.50 86.00 95.40 0.0M
2025-06-04 96.00 96.80 88.60 88.70 0.0M
2025-06-03 107.00 107.00 94.60 94.60 0.0M
2025-06-02 111.80 111.80 106.20 106.20 0.0M
2025-05-30 112.80 112.80 107.40 110.00 0.0M
2025-05-29 111.60 113.80 111.40 112.40 0.0M
2025-05-28 113.00 114.60 111.00 111.00 0.0M
2025-05-27 113.60 115.00 110.20 112.00 0.0M
2025-05-26 109.00 115.00 108.00 112.00 0.0M
2025-05-23 120.00 120.00 105.84 110.00 0.4M