イントレピッド・ポタッシュ (IPI)

IPI
🏛️ アメリカ →
31.29
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
2024-12-31 21.34 22.14 21.25 21.92 0.1M
2024-12-30 21.64 21.64 20.91 21.19 0.1M
2024-12-27 22.00 22.30 21.39 21.79 0.1M
2024-12-26 22.36 22.61 21.96 22.10 0.1M
2024-12-24 22.39 22.50 21.78 22.50 0.0M
2024-12-23 22.44 22.74 22.01 22.32 0.1M
2024-12-20 21.51 22.53 21.51 22.44 0.3M
2024-12-19 23.32 23.51 21.91 21.91 0.1M
2024-12-18 23.94 24.71 22.86 22.94 0.1M
2024-12-17 24.26 24.44 23.49 23.82 0.1M
2024-12-16 25.16 25.48 24.30 24.32 0.1M
2024-12-13 25.00 25.24 24.84 25.16 0.1M
2024-12-12 25.25 25.65 24.99 25.04 0.1M
2024-12-11 25.65 25.94 24.99 25.11 0.4M
2024-12-10 25.49 25.89 24.72 25.60 0.1M
2024-12-09 26.00 26.73 25.34 25.41 0.1M
2024-12-06 25.85 25.85 25.13 25.76 0.1M
2024-12-05 27.02 27.25 25.88 25.90 0.1M
2024-12-04 27.84 28.08 26.56 27.08 0.1M
2024-12-03 27.69 27.91 26.70 27.73 0.1M
2024-12-02 27.13 27.46 26.60 27.39 0.1M
2024-11-29 27.18 27.31 26.92 27.11 0.0M
2024-11-27 27.56 28.45 27.04 27.08 0.1M
2024-11-26 28.25 29.00 27.34 27.56 0.1M
2024-11-25 28.05 28.62 27.50 28.29 0.1M
2024-11-22 27.00 28.28 26.78 27.80 0.2M
2024-11-21 26.63 27.24 25.10 26.80 0.3M
2024-11-20 26.97 27.07 26.00 26.46 0.1M
2024-11-19 26.49 27.26 26.23 27.06 0.1M
2024-11-18 26.95 28.11 26.68 26.84 0.2M
2024-11-15 27.26 27.57 26.62 27.17 0.1M
2024-11-14 27.50 27.67 26.46 27.00 0.1M
2024-11-13 27.64 28.31 27.33 27.40 0.1M
2024-11-12 27.76 28.15 26.32 27.40 0.1M
2024-11-11 27.69 27.84 26.80 27.74 0.1M
2024-11-08 27.54 28.65 27.43 27.68 0.1M
2024-11-07 25.83 28.45 25.76 27.88 0.1M
2024-11-06 29.52 29.75 25.95 26.86 0.3M
2024-11-05 26.69 29.22 26.11 28.79 0.3M
2024-11-04 26.36 26.75 25.54 26.72 0.2M
2024-11-01 25.38 25.50 24.95 25.37 0.0M
2024-10-31 25.19 25.43 24.85 25.09 0.1M
2024-10-30 26.21 26.70 25.00 25.02 0.1M
2024-10-29 25.91 26.41 25.64 26.22 0.0M
2024-10-28 24.51 26.19 24.00 26.03 0.1M
2024-10-25 24.57 24.91 24.49 24.73 0.0M
2024-10-24 24.78 24.78 24.41 24.49 0.0M
2024-10-23 24.60 24.86 24.45 24.69 0.0M
2024-10-22 24.42 24.74 24.16 24.68 0.0M
2024-10-21 24.37 24.64 24.16 24.57 0.0M
2024-10-18 24.59 24.72 24.00 24.47 0.1M
2024-10-17 24.38 24.50 23.95 24.46 0.0M
2024-10-16 23.86 24.44 23.86 24.40 0.0M
2024-10-15 23.63 23.99 23.35 23.58 0.0M
2024-10-14 24.12 24.34 23.81 23.88 0.0M
2024-10-11 23.62 23.97 23.62 23.93 0.0M
2024-10-10 23.43 23.76 23.40 23.70 0.0M
2024-10-09 23.69 24.02 23.50 23.56 0.0M
2024-10-08 23.27 24.30 23.25 23.85 0.0M
2024-10-07 23.10 23.70 22.73 23.28 0.1M
2024-10-04 23.63 24.00 23.43 23.52 0.0M
2024-10-03 23.58 23.65 23.26 23.38 0.0M
2024-10-02 23.72 24.50 23.59 23.76 0.0M
2024-10-01 23.99 24.26 23.72 23.89 0.0M
2024-09-30 23.80 24.37 23.60 24.00 0.0M
2024-09-27 24.49 24.51 23.76 23.93 0.0M
2024-09-26 23.65 24.96 23.65 24.36 0.1M
2024-09-25 23.91 23.96 23.49 23.49 0.1M
2024-09-24 23.95 24.20 23.79 23.87 0.0M
2024-09-23 24.35 24.36 23.46 23.66 0.0M
2024-09-20 24.25 24.45 23.75 24.28 0.1M
2024-09-19 25.09 25.09 24.48 24.50 0.1M
2024-09-18 25.02 25.46 24.44 24.45 0.1M
2024-09-17 24.53 25.55 24.53 25.28 0.1M
2024-09-16 23.86 24.31 23.80 24.23 0.0M
2024-09-13 23.84 24.24 23.73 23.93 0.0M
2024-09-12 23.20 23.54 22.97 23.45 0.0M
2024-09-11 22.88 22.99 21.75 22.85 0.1M
2024-09-10 23.25 23.25 22.65 22.89 0.0M
2024-09-09 23.23 23.53 22.99 23.22 0.1M
2024-09-06 23.18 23.57 23.07 23.23 0.1M
2024-09-05 23.92 24.17 23.14 23.28 0.1M
2024-09-04 23.43 24.40 23.43 23.64 0.0M
2024-09-03 24.29 24.29 23.08 23.55 0.1M
2024-08-30 24.54 24.91 24.23 24.68 0.0M
2024-08-29 24.52 24.83 24.28 24.47 0.0M
2024-08-28 24.43 25.29 24.25 24.32 0.1M
2024-08-27 23.72 24.53 23.53 24.44 0.1M
2024-08-26 23.43 24.16 23.08 23.79 0.1M
2024-08-23 22.63 23.55 22.41 23.04 0.0M
2024-08-22 23.40 23.44 22.30 22.38 0.1M
2024-08-21 22.34 23.45 22.30 23.30 0.0M
2024-08-20 22.35 22.59 22.15 22.20 0.0M
2024-08-19 21.96 22.48 21.88 22.31 0.0M
2024-08-16 21.52 21.97 21.45 21.77 0.1M
2024-08-15 22.01 22.01 21.53 21.66 0.1M
2024-08-14 21.58 21.74 21.03 21.38 0.0M
2024-08-13 21.58 21.89 21.51 21.67 0.0M
2024-08-12 21.78 21.91 21.48 21.51 0.0M
2024-08-09 21.78 21.80 21.29 21.78 0.1M
2024-08-08 22.00 22.18 21.57 21.76 0.1M
2024-08-07 23.90 23.92 21.09 21.57 0.1M
2024-08-06 22.44 23.42 21.74 23.25 0.1M
2024-08-05 22.00 22.88 20.75 22.08 0.1M
2024-08-02 23.99 23.99 23.33 23.55 0.1M
2024-08-01 25.94 26.24 24.37 24.89 0.1M
2024-07-31 26.43 26.82 26.08 26.09 0.1M
2024-07-30 25.92 26.35 25.58 26.33 0.1M
2024-07-29 27.21 27.21 26.01 26.12 0.1M
2024-07-26 27.07 27.09 26.21 26.93 0.1M
2024-07-25 25.90 26.81 25.78 26.53 0.1M
2024-07-24 26.07 26.58 25.62 25.64 0.1M
2024-07-23 25.19 26.35 24.98 26.18 0.1M
2024-07-22 24.50 25.34 24.10 25.24 0.1M
2024-07-19 24.91 24.91 24.07 24.32 0.1M
2024-07-18 25.47 25.76 24.91 24.97 0.1M
2024-07-17 25.53 26.39 25.44 25.73 0.1M
2024-07-16 24.98 26.06 24.71 25.62 0.1M
2024-07-15 24.58 24.83 24.23 24.72 0.1M
2024-07-12 25.13 25.13 24.53 24.55 0.1M
2024-07-11 23.60 25.07 23.58 24.90 0.1M
2024-07-10 22.72 23.00 22.55 22.90 0.1M
2024-07-09 22.79 22.89 22.36 22.47 0.1M
2024-07-08 23.07 23.27 22.74 22.92 0.1M
2024-07-05 23.16 23.20 22.81 22.99 0.1M
2024-07-03 22.82 23.36 22.82 23.32 0.0M
2024-07-02 22.80 22.95 22.60 22.73 0.1M
2024-07-01 23.48 23.79 22.81 22.83 0.1M
2024-06-28 23.76 24.05 23.22 23.43 0.2M
2024-06-27 23.65 23.76 23.21 23.56 0.1M
2024-06-26 23.05 23.61 23.03 23.57 0.0M
2024-06-25 23.26 23.37 23.07 23.18 0.0M
2024-06-24 23.53 23.73 23.22 23.41 0.1M
2024-06-21 23.44 23.67 23.36 23.44 0.1M
2024-06-20 23.81 24.12 23.57 23.60 0.0M
2024-06-18 23.77 24.20 23.65 23.94 0.1M
2024-06-17 23.26 23.69 23.24 23.69 0.1M
2024-06-14 23.70 23.85 23.30 23.49 0.1M
2024-06-13 24.55 24.56 23.74 24.04 0.1M
2024-06-12 25.35 25.47 24.74 24.84 0.1M
2024-06-11 24.88 24.88 24.19 24.66 0.1M
2024-06-10 25.07 25.44 24.77 25.21 0.1M
2024-06-07 25.13 25.53 24.76 25.15 0.0M
2024-06-06 25.61 25.77 25.23 25.47 0.0M
2024-06-05 25.29 25.82 24.67 25.74 0.1M
2024-06-04 25.89 25.89 24.80 25.24 0.1M
2024-06-03 27.24 27.24 25.52 26.09 0.1M
2024-05-31 26.93 27.17 26.21 26.83 0.1M
2024-05-30 25.88 26.90 25.88 26.74 0.1M
2024-05-29 27.22 27.24 25.85 25.90 0.1M
2024-05-28 27.96 28.00 27.06 27.61 0.1M
2024-05-24 26.97 27.85 26.83 27.63 0.1M
2024-05-23 26.75 27.55 26.50 26.88 0.1M
2024-05-22 26.49 27.05 26.24 26.88 0.1M
2024-05-21 26.29 26.50 25.68 26.49 0.1M
2024-05-20 24.98 26.73 24.98 26.31 0.2M
2024-05-17 25.14 25.21 24.65 24.88 0.1M
2024-05-16 24.99 25.14 24.73 25.07 0.1M
2024-05-15 26.28 26.28 24.85 25.03 0.2M
2024-05-14 26.17 26.53 25.80 25.82 0.2M
2024-05-13 24.98 26.92 24.97 25.53 0.2M
2024-05-10 24.67 25.44 24.52 24.68 0.2M
2024-05-09 21.49 24.62 21.31 24.59 0.4M
2024-05-08 21.09 21.23 20.88 21.07 0.1M
2024-05-07 21.23 21.89 21.23 21.33 0.1M
2024-05-06 20.90 21.32 20.90 21.12 0.1M
2024-05-03 20.95 21.15 20.76 20.78 0.1M
2024-05-02 20.17 20.63 19.95 20.51 0.1M
2024-05-01 20.13 20.46 19.97 20.02 0.1M
2024-04-30 20.06 20.39 20.05 20.12 0.1M
2024-04-29 19.65 20.44 19.65 20.28 0.1M
2024-04-26 19.66 19.89 19.50 19.53 0.1M
2024-04-25 19.60 19.65 19.34 19.60 0.1M
2024-04-24 19.50 19.76 19.38 19.73 0.1M
2024-04-23 19.72 19.90 19.58 19.70 0.1M
2024-04-22 19.85 20.04 19.47 19.78 0.1M
2024-04-19 19.41 19.82 19.39 19.66 0.1M
2024-04-18 19.34 19.90 19.01 19.52 0.1M
2024-04-17 19.20 19.49 19.16 19.27 0.1M
2024-04-16 19.01 19.40 18.83 19.04 0.1M
2024-04-15 20.47 20.47 18.91 19.20 0.2M
2024-04-12 20.75 20.85 20.40 20.41 0.2M
2024-04-11 21.31 21.32 20.72 20.93 0.1M
2024-04-10 20.47 21.26 20.47 21.22 0.1M
2024-04-09 20.88 21.09 20.75 20.87 0.1M
2024-04-08 21.67 21.81 20.79 20.79 0.1M
2024-04-05 21.06 21.53 20.74 21.47 0.1M
2024-04-04 21.42 21.92 21.02 21.16 0.1M
2024-04-03 20.84 21.12 20.77 21.11 0.1M
2024-04-02 20.78 21.03 20.54 20.96 0.1M
2024-04-01 21.00 21.07 20.70 20.88 0.1M
2024-03-28 20.58 21.20 20.53 20.86 0.1M
2024-03-27 19.00 20.49 18.87 20.40 0.2M
2024-03-26 18.87 19.11 18.59 18.93 0.1M
2024-03-25 18.71 18.96 18.63 18.76 0.1M
2024-03-22 19.41 19.41 18.55 18.58 0.1M
2024-03-21 19.79 19.88 19.37 19.49 0.1M
2024-03-20 19.04 19.94 18.92 19.71 0.1M
2024-03-19 19.57 19.66 19.20 19.22 0.1M
2024-03-18 19.39 19.94 19.12 19.54 0.1M
2024-03-15 18.46 19.60 18.35 19.37 0.2M
2024-03-14 19.14 19.14 18.32 18.51 0.1M
2024-03-13 19.84 20.41 19.16 19.24 0.2M
2024-03-12 20.19 20.34 19.85 19.98 0.2M
2024-03-11 20.04 20.46 20.01 20.25 0.2M
2024-03-08 22.01 22.29 19.72 20.21 0.4M
2024-03-07 21.15 23.26 21.15 22.65 0.2M
2024-03-06 21.35 21.55 21.18 21.40 0.1M
2024-03-05 20.81 21.27 20.74 21.14 0.1M
2024-03-04 21.00 21.27 20.92 21.09 0.1M
2024-03-01 21.26 21.33 20.99 21.07 0.1M
2024-02-29 21.35 21.46 20.87 21.08 0.1M
2024-02-28 20.77 21.33 20.75 21.07 0.1M
2024-02-27 20.95 21.38 20.84 21.06 0.1M
2024-02-26 20.30 20.70 20.27 20.68 0.1M
2024-02-23 20.39 20.65 20.12 20.56 0.1M
2024-02-22 20.36 20.90 20.05 20.47 0.1M
2024-02-21 20.11 20.58 19.90 20.36 0.1M
2024-02-20 19.89 20.32 19.87 20.16 0.1M
2024-02-16 19.78 20.45 19.50 20.26 0.1M
2024-02-15 19.51 20.35 19.51 19.99 0.1M
2024-02-14 19.42 19.48 18.90 19.37 0.1M
2024-02-13 18.67 19.13 18.55 19.05 0.3M
2024-02-12 18.59 19.67 18.59 19.36 0.1M
2024-02-09 17.79 18.80 17.79 18.62 0.2M
2024-02-08 17.75 18.04 17.65 17.82 0.1M
2024-02-07 17.95 17.96 17.52 17.85 0.1M
2024-02-06 17.77 18.33 17.77 17.90 0.1M
2024-02-05 18.15 18.24 17.56 17.94 0.1M
2024-02-02 18.30 18.48 18.06 18.34 0.1M
2024-02-01 18.76 18.94 18.24 18.71 0.1M
2024-01-31 19.38 19.46 18.36 18.40 0.2M
2024-01-30 19.90 20.03 19.55 19.55 0.1M
2024-01-29 19.89 20.20 19.59 20.15 0.1M
2024-01-26 20.14 20.41 19.84 19.92 0.1M
2024-01-25 20.23 20.32 19.61 19.96 0.1M
2024-01-24 20.18 20.18 19.40 19.83 0.1M
2024-01-23 20.08 20.36 19.57 19.59 0.1M
2024-01-22 19.53 20.10 19.41 19.70 0.1M
2024-01-19 19.23 19.46 18.81 19.43 0.1M
2024-01-18 19.29 19.37 18.91 19.16 0.1M
2024-01-17 19.11 19.38 18.89 19.14 0.1M
2024-01-16 19.97 20.22 19.35 19.38 0.1M
2024-01-12 20.64 20.77 19.90 20.12 0.1M
2024-01-11 20.27 20.49 19.91 20.26 0.1M
2024-01-10 20.29 20.67 20.00 20.39 0.1M
2024-01-09 20.89 20.90 20.19 20.38 0.1M
2024-01-08 21.13 21.28 20.66 21.13 0.1M
2024-01-05 21.50 21.83 21.14 21.38 0.2M
2024-01-04 22.67 22.67 21.62 21.63 0.1M
2024-01-03 23.61 23.61 22.58 22.65 0.1M
2024-01-02 23.64 24.65 23.51 23.88 0.1M