InTiCa Systems AG (IS7)

IS7
🏛️ ドイツ →
2.07
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.80 8.00 7.80 8.00 0.0M
2022-12-29 8.50 8.50 7.35 7.75 0.0M
2022-12-28 8.70 8.70 8.65 8.65 0.0M
2022-12-27 8.60 8.60 8.60 8.60 0.0M
2022-12-23 8.65 8.65 8.65 8.65 0.0M
2022-12-22 8.70 8.70 8.65 8.65 0.0M
2022-12-21 8.65 8.65 8.65 8.65 0.0M
2022-12-20 8.65 8.65 8.65 8.65 0.0M
2022-12-19 8.65 8.65 8.65 8.65 0.0M
2022-12-16 8.65 8.65 8.65 8.65 0.0M
2022-12-15 8.65 8.65 8.65 8.65 0.0M
2022-12-14 8.65 8.65 8.65 8.65 0.0M
2022-12-13 8.65 8.65 8.65 8.65 0.0M
2022-12-12 8.65 8.65 8.65 8.65 0.0M
2022-12-09 8.65 8.65 8.65 8.65 0.0M
2022-12-08 8.65 8.65 8.65 8.65 0.0M
2022-12-07 8.65 8.65 8.65 8.65 0.0M
2022-12-06 8.65 8.65 8.65 8.65 0.0M
2022-12-05 8.70 8.70 8.65 8.65 0.0M
2022-12-02 8.60 8.60 8.60 8.60 0.0M
2022-12-01 8.60 8.60 8.60 8.60 0.0M
2022-11-30 8.70 8.70 8.55 8.55 0.0M
2022-11-29 8.55 8.55 8.55 8.55 0.0M
2022-11-28 8.50 8.55 8.50 8.55 0.0M
2022-11-25 8.60 8.60 8.55 8.55 0.0M
2022-11-24 8.45 8.45 8.45 8.45 0.0M
2022-11-23 8.45 8.45 8.45 8.45 0.0M
2022-11-22 8.45 8.45 8.45 8.45 0.0M
2022-11-21 8.45 8.45 8.45 8.45 0.0M
2022-11-18 8.40 8.40 8.40 8.40 0.0M
2022-11-17 8.55 8.55 8.40 8.40 0.0M
2022-11-16 8.40 8.40 8.40 8.40 0.0M
2022-11-15 8.45 8.45 8.40 8.40 0.0M
2022-11-14 8.25 8.25 8.25 8.25 0.0M
2022-11-11 8.25 8.25 8.25 8.25 0.0M
2022-11-10 8.25 8.25 8.25 8.25 0.0M
2022-11-09 8.30 8.30 8.25 8.25 0.0M
2022-11-08 8.30 8.30 8.15 8.15 0.0M
2022-11-07 8.40 8.40 8.40 8.40 0.0M
2022-11-04 8.50 8.50 8.45 8.45 0.0M
2022-11-03 8.10 8.35 8.10 8.35 0.0M
2022-11-02 8.30 8.30 8.30 8.30 0.0M
2022-11-01 8.30 8.30 8.30 8.30 0.0M
2022-10-31 8.35 8.35 8.35 8.35 0.0M
2022-10-28 8.35 8.35 8.35 8.35 0.0M
2022-10-27 8.35 8.35 8.35 8.35 0.0M
2022-10-26 8.30 8.35 8.30 8.35 0.0M
2022-10-25 8.50 8.50 8.45 8.45 0.0M
2022-10-24 8.40 8.40 8.40 8.40 0.0M
2022-10-21 8.40 8.40 8.40 8.40 0.0M
2022-10-20 8.30 8.35 8.30 8.35 0.0M
2022-10-19 8.15 8.15 8.15 8.15 0.0M
2022-10-18 8.15 8.15 8.15 8.15 0.0M
2022-10-17 8.15 8.15 8.15 8.15 0.0M
2022-10-14 8.15 8.15 8.15 8.15 0.0M
2022-10-13 8.15 8.15 8.15 8.15 0.0M
2022-10-12 8.15 8.15 8.15 8.15 0.0M
2022-10-11 8.15 8.15 8.15 8.15 0.0M
2022-10-10 8.15 8.15 8.15 8.15 0.0M
2022-10-07 8.15 8.15 8.15 8.15 0.0M
2022-10-06 8.15 8.15 8.15 8.15 0.0M
2022-10-05 8.15 8.15 8.15 8.15 0.0M
2022-10-04 8.15 8.15 8.15 8.15 0.0M
2022-10-03 8.15 8.15 8.15 8.15 0.0M
2022-09-30 8.15 8.15 8.15 8.15 0.0M
2022-09-29 8.15 8.15 8.15 8.15 0.0M
2022-09-28 8.15 8.15 8.15 8.15 0.0M
2022-09-27 8.15 8.15 8.15 8.15 0.0M
2022-09-26 8.15 8.15 8.15 8.15 0.0M
2022-09-23 8.15 8.15 8.15 8.15 0.0M
2022-09-22 8.05 8.15 8.05 8.15 0.0M
2022-09-21 8.10 8.10 8.10 8.10 0.0M
2022-09-20 8.10 8.10 8.10 8.10 0.0M
2022-09-19 8.10 8.10 8.10 8.10 0.0M
2022-09-16 8.10 8.10 8.10 8.10 0.0M
2022-09-15 8.20 8.20 8.15 8.15 0.0M
2022-09-14 8.05 8.05 8.05 8.05 0.0M
2022-09-13 8.05 8.10 7.80 8.10 0.0M
2022-09-12 7.80 8.10 7.80 8.10 0.0M
2022-09-09 7.95 7.95 7.95 7.95 0.0M
2022-09-08 7.85 8.00 7.85 8.00 0.0M
2022-09-07 8.00 8.00 8.00 8.00 0.0M
2022-09-06 8.00 8.00 7.95 7.95 0.0M
2022-09-05 8.15 8.15 8.15 8.15 0.0M
2022-09-02 8.10 8.10 8.10 8.10 0.0M
2022-09-01 8.20 8.20 8.15 8.15 0.0M
2022-08-31 8.35 8.35 8.35 8.35 0.0M
2022-08-30 8.50 8.50 8.35 8.35 0.0M
2022-08-29 8.50 8.60 8.40 8.60 0.0M
2022-08-26 8.65 8.65 8.65 8.65 0.0M
2022-08-25 8.65 8.65 8.65 8.65 0.0M
2022-08-24 8.65 8.65 8.65 8.65 0.0M
2022-08-23 8.65 8.65 8.65 8.65 0.0M
2022-08-22 8.65 8.65 8.65 8.65 0.0M
2022-08-19 8.80 8.80 8.60 8.65 0.0M
2022-08-18 9.00 9.00 9.00 9.00 0.0M
2022-08-17 9.00 9.00 9.00 9.00 0.0M
2022-08-16 9.10 9.10 9.00 9.00 0.0M
2022-08-15 9.40 9.40 9.30 9.30 0.0M
2022-08-12 9.25 9.25 9.25 9.25 0.0M
2022-08-11 9.20 9.25 9.20 9.25 0.0M
2022-08-10 9.50 9.50 9.35 9.35 0.0M
2022-08-09 9.35 9.50 9.35 9.35 0.0M
2022-08-08 9.55 9.55 9.55 9.55 0.0M
2022-08-05 9.45 9.45 9.45 9.45 0.0M
2022-08-04 9.35 9.35 9.25 9.25 0.0M
2022-08-03 9.10 9.35 9.10 9.20 0.0M
2022-08-02 9.10 9.10 8.95 8.95 0.0M
2022-08-01 8.95 8.95 8.95 8.95 0.0M
2022-07-29 8.95 8.95 8.95 8.95 0.0M
2022-07-28 8.85 8.85 8.75 8.75 0.0M
2022-07-27 8.75 8.75 8.70 8.70 0.0M
2022-07-26 8.65 8.65 8.65 8.65 0.0M
2022-07-25 8.65 8.65 8.65 8.65 0.0M
2022-07-22 8.65 8.65 8.65 8.65 0.0M
2022-07-21 8.65 8.65 8.65 8.65 0.0M
2022-07-20 8.60 8.65 8.60 8.65 0.0M
2022-07-19 8.80 8.80 8.70 8.75 0.0M
2022-07-18 8.50 8.65 8.50 8.65 0.0M
2022-07-15 8.70 8.70 8.65 8.65 0.0M
2022-07-14 8.55 8.55 8.55 8.55 0.0M
2022-07-13 8.55 8.55 8.55 8.55 0.0M
2022-07-12 8.70 8.75 8.55 8.55 0.0M
2022-07-11 8.80 9.00 8.80 8.85 0.0M
2022-07-08 8.95 8.95 8.95 8.95 0.0M
2022-07-07 9.35 9.35 8.55 9.05 0.0M
2022-07-06 9.40 9.45 9.40 9.45 0.0M
2022-07-05 9.55 9.55 9.50 9.50 0.0M
2022-07-04 9.70 9.70 9.70 9.70 0.0M
2022-07-01 9.95 9.95 9.75 9.75 0.0M
2022-06-30 9.75 9.80 9.60 9.80 0.0M
2022-06-29 9.90 10.10 9.90 10.00 0.0M
2022-06-28 9.90 9.90 9.90 9.90 0.0M
2022-06-27 9.75 9.95 9.75 9.90 0.0M
2022-06-24 9.95 10.10 9.95 9.95 0.0M
2022-06-23 9.90 10.10 9.90 10.10 0.0M
2022-06-22 9.75 9.75 9.75 9.75 0.0M
2022-06-21 9.75 9.75 9.75 9.75 0.0M
2022-06-20 9.75 9.75 9.75 9.75 0.0M
2022-06-17 9.50 9.85 9.50 9.70 0.0M
2022-06-16 9.80 9.80 9.80 9.80 0.0M
2022-06-15 9.80 9.80 9.80 9.80 0.0M
2022-06-14 9.85 9.85 9.80 9.80 0.0M
2022-06-13 10.00 10.00 10.00 10.00 0.0M
2022-06-10 10.20 10.20 10.00 10.00 0.0M
2022-06-09 10.30 10.30 10.30 10.30 0.0M
2022-06-08 10.40 10.40 10.40 10.40 0.0M
2022-06-07 10.20 10.30 10.20 10.30 0.0M
2022-06-06 10.40 10.40 10.40 10.40 0.0M
2022-06-03 10.40 10.40 10.40 10.40 0.0M
2022-06-02 10.10 10.40 10.10 10.40 0.0M
2022-06-01 10.30 10.30 10.10 10.10 0.0M
2022-05-31 10.50 10.50 10.50 10.50 0.0M
2022-05-30 10.50 10.50 10.50 10.50 0.0M
2022-05-27 10.40 10.40 10.40 10.40 0.0M
2022-05-26 10.20 10.50 10.20 10.50 0.0M
2022-05-25 10.10 10.10 10.10 10.10 0.0M
2022-05-24 10.10 10.10 10.10 10.10 0.0M
2022-05-23 10.20 10.20 10.20 10.20 0.0M
2022-05-20 10.20 10.20 10.20 10.20 0.0M
2022-05-19 10.10 10.10 10.10 10.10 0.0M
2022-05-18 9.95 10.20 9.95 10.20 0.0M
2022-05-17 10.00 10.00 9.90 9.90 0.0M
2022-05-16 10.30 10.30 10.10 10.10 0.0M
2022-05-13 10.50 10.50 10.00 10.10 0.0M
2022-05-12 11.50 11.60 10.00 10.30 0.0M
2022-05-11 12.00 12.00 11.70 11.80 0.0M
2022-05-10 11.80 11.90 11.70 11.90 0.0M
2022-05-09 12.10 12.30 11.50 11.50 0.0M
2022-05-06 12.30 12.30 12.30 12.30 0.0M
2022-05-05 12.30 12.40 12.10 12.30 0.0M
2022-05-04 12.10 12.50 12.00 12.50 0.0M
2022-05-03 12.30 12.30 12.10 12.30 0.0M
2022-05-02 12.40 12.40 12.10 12.20 0.0M
2022-04-29 12.20 12.30 11.80 12.30 0.0M
2022-04-28 12.40 12.40 12.40 12.40 0.0M
2022-04-27 12.10 12.30 12.10 12.30 0.0M
2022-04-26 12.30 12.40 12.00 12.10 0.0M
2022-04-25 12.40 12.40 12.20 12.40 0.0M
2022-04-22 12.40 12.40 12.40 12.40 0.0M
2022-04-21 12.00 12.30 12.00 12.30 0.0M
2022-04-20 11.80 11.80 11.80 11.80 0.0M
2022-04-19 11.80 11.80 11.60 11.80 0.0M
2022-04-14 12.00 12.00 12.00 12.00 0.0M
2022-04-13 12.00 12.00 12.00 12.00 0.0M
2022-04-12 11.80 12.00 11.60 12.00 0.0M
2022-04-11 12.10 12.10 11.80 12.00 0.0M
2022-04-08 11.70 12.30 11.70 12.20 0.0M
2022-04-07 11.60 11.90 11.50 11.60 0.0M
2022-04-06 11.80 11.90 11.60 11.80 0.0M
2022-04-05 11.90 11.90 11.70 11.70 0.0M
2022-04-04 11.80 11.90 11.80 11.80 0.0M
2022-04-01 11.80 11.80 11.40 11.40 0.0M
2022-03-31 11.80 11.80 11.50 11.60 0.0M
2022-03-30 11.80 12.00 11.80 12.00 0.0M
2022-03-29 12.10 12.10 11.80 11.80 0.0M
2022-03-28 12.30 12.30 12.30 12.30 0.0M
2022-03-25 12.30 12.30 12.30 12.30 0.0M
2022-03-24 12.50 12.50 12.50 12.50 0.0M
2022-03-23 12.30 12.60 12.30 12.50 0.0M
2022-03-22 12.00 12.10 12.00 12.10 0.0M
2022-03-21 11.80 11.80 11.80 11.80 0.0M
2022-03-18 11.90 11.90 11.70 11.80 0.0M
2022-03-17 11.50 11.90 11.50 11.60 0.0M
2022-03-16 11.40 11.50 11.30 11.30 0.0M
2022-03-15 11.00 11.60 11.00 11.60 0.0M
2022-03-14 10.80 10.80 10.80 10.80 0.0M
2022-03-11 10.80 10.80 10.80 10.80 0.0M
2022-03-10 10.70 10.70 10.70 10.70 0.0M
2022-03-09 10.90 11.20 10.70 10.70 0.0M
2022-03-08 10.40 10.40 10.40 10.40 0.0M
2022-03-07 10.40 10.50 10.10 10.50 0.0M
2022-03-04 10.50 10.80 10.50 10.70 0.0M
2022-03-03 10.70 10.70 10.70 10.70 0.0M
2022-03-02 10.70 10.70 10.70 10.70 0.0M
2022-03-01 10.80 10.80 10.80 10.80 0.0M
2022-02-28 10.70 10.90 10.70 10.90 0.0M
2022-02-25 10.60 10.60 10.60 10.60 0.0M
2022-02-24 10.70 10.80 10.70 10.70 0.0M
2022-02-23 11.00 11.00 10.90 10.90 0.0M
2022-02-22 10.70 11.00 10.70 10.90 0.0M
2022-02-21 11.40 11.40 11.40 11.40 0.0M
2022-02-18 11.60 11.60 11.50 11.50 0.0M
2022-02-17 11.90 11.90 11.90 11.90 0.0M
2022-02-16 12.00 12.10 11.90 11.90 0.0M
2022-02-15 12.20 12.20 12.20 12.20 0.0M
2022-02-14 12.40 12.40 12.40 12.40 0.0M
2022-02-11 12.40 12.40 12.40 12.40 0.0M
2022-02-10 12.60 12.60 12.50 12.50 0.0M
2022-02-09 12.70 12.70 12.70 12.70 0.0M
2022-02-08 12.40 12.50 12.40 12.50 0.0M
2022-02-07 12.50 12.70 12.50 12.70 0.0M
2022-02-04 12.20 12.60 12.20 12.60 0.0M
2022-02-03 12.10 12.40 12.10 12.20 0.0M
2022-02-02 11.90 11.90 11.90 11.90 0.0M
2022-02-01 11.60 12.10 11.60 11.90 0.0M
2022-01-31 11.30 11.30 11.20 11.20 0.0M
2022-01-28 11.20 11.20 11.20 11.20 0.0M
2022-01-27 10.80 11.20 10.80 11.20 0.0M
2022-01-26 11.10 11.10 11.10 11.10 0.0M
2022-01-25 11.10 11.10 11.10 11.10 0.0M
2022-01-24 11.10 11.10 11.00 11.10 0.0M
2022-01-21 10.90 11.80 10.90 11.30 0.0M
2022-01-20 11.50 11.50 10.90 10.90 0.0M
2022-01-19 11.60 11.70 11.60 11.70 0.0M
2022-01-18 11.90 12.00 11.90 12.00 0.0M
2022-01-17 12.10 12.10 12.10 12.10 0.0M
2022-01-14 12.10 12.10 12.10 12.10 0.0M
2022-01-13 12.20 12.20 12.20 12.20 0.0M
2022-01-12 12.00 12.10 12.00 12.10 0.0M
2022-01-11 12.10 12.10 12.10 12.10 0.0M
2022-01-10 12.30 12.30 12.00 12.10 0.0M
2022-01-07 12.50 12.50 12.50 12.50 0.0M
2022-01-06 12.60 12.90 12.60 12.70 0.0M
2022-01-05 12.40 12.50 12.40 12.50 0.0M
2022-01-04 12.60 12.60 12.60 12.60 0.0M
2022-01-03 12.50 12.50 12.40 12.40 0.0M