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
2025-09-26 29.70 31.39 29.35 31.29 0.2M
2025-09-25 30.99 32.37 29.31 29.66 0.3M
2025-09-24 29.07 31.41 28.75 31.15 0.3M
2025-09-23 28.83 29.36 28.61 28.73 0.2M
2025-09-22 27.97 28.88 27.97 28.64 0.1M
2025-09-19 28.60 28.82 28.16 28.25 0.2M
2025-09-18 28.46 28.76 27.90 28.64 0.1M
2025-09-17 28.79 29.21 28.47 28.66 0.2M
2025-09-16 29.35 29.38 28.45 28.70 0.1M
2025-09-15 29.10 29.87 28.55 29.31 0.2M
2025-09-12 29.15 29.35 28.91 29.21 0.1M
2025-09-11 29.54 30.02 29.07 29.17 0.2M
2025-09-10 28.56 29.47 28.53 29.46 0.1M
2025-09-09 29.28 29.33 28.33 28.55 0.2M
2025-09-08 28.94 29.99 28.94 29.29 0.2M
2025-09-05 29.63 29.89 28.12 28.43 0.1M
2025-09-04 29.29 29.34 28.55 29.31 0.2M
2025-09-03 30.09 30.46 29.22 29.41 0.2M
2025-09-02 30.43 30.69 29.84 30.41 0.2M
2025-08-29 31.56 31.59 30.09 30.43 0.1M
2025-08-28 30.73 31.79 30.19 31.68 0.2M
2025-08-27 29.77 30.86 29.23 30.56 0.2M
2025-08-26 29.62 30.20 29.26 29.98 0.2M
2025-08-25 28.15 30.22 28.06 29.38 0.4M
2025-08-22 28.10 28.65 28.01 28.15 0.1M
2025-08-21 27.51 28.49 27.34 28.15 0.1M
2025-08-20 27.35 28.05 27.23 27.58 0.1M
2025-08-19 28.39 28.40 27.53 27.61 0.1M
2025-08-18 28.47 28.76 27.97 28.26 0.1M
2025-08-15 28.08 28.49 27.85 28.18 0.1M
2025-08-14 28.55 28.94 27.90 28.03 0.1M
2025-08-13 29.12 29.75 28.75 29.01 0.1M
2025-08-12 29.04 29.51 28.41 28.92 0.2M
2025-08-11 28.63 29.37 27.77 28.72 0.2M
2025-08-08 29.00 30.00 27.99 28.63 0.3M
2025-08-07 31.51 33.38 28.79 29.40 0.3M
2025-08-06 33.33 33.33 30.83 31.03 0.2M
2025-08-05 33.52 34.03 33.21 33.38 0.1M
2025-08-04 32.46 33.55 32.46 33.17 0.1M
2025-08-01 33.21 33.21 31.50 32.49 0.2M
2025-07-31 32.92 33.61 32.31 33.28 0.1M
2025-07-30 35.22 35.64 33.17 33.33 0.2M
2025-07-29 35.24 35.71 34.42 35.36 0.1M
2025-07-28 35.44 35.97 34.88 35.17 0.1M
2025-07-25 36.80 36.80 35.79 35.89 0.1M
2025-07-24 35.96 36.80 35.28 36.76 0.1M
2025-07-23 34.58 37.38 34.58 36.51 0.2M
2025-07-22 34.34 34.78 33.59 34.12 0.2M
2025-07-21 33.99 34.70 33.53 34.36 0.1M
2025-07-18 33.53 35.20 33.07 34.08 0.2M
2025-07-17 33.76 34.02 33.18 33.31 0.2M
2025-07-16 34.49 34.57 33.24 33.57 0.1M
2025-07-15 34.80 34.98 33.81 34.53 0.2M
2025-07-14 35.15 35.15 34.45 34.84 0.1M
2025-07-11 35.07 35.15 34.36 35.10 0.1M
2025-07-10 36.51 36.74 34.92 35.11 0.1M
2025-07-09 36.51 36.78 35.49 36.70 0.1M
2025-07-08 36.44 37.84 36.32 36.50 0.1M
2025-07-07 36.44 36.93 35.84 36.44 0.1M
2025-07-03 36.62 36.88 36.02 36.63 0.1M
2025-07-02 36.26 37.00 36.16 36.62 0.1M
2025-07-01 35.40 36.58 35.31 36.11 0.1M
2025-06-30 35.13 36.37 34.87 35.73 0.1M
2025-06-27 34.80 35.40 34.20 35.25 0.4M
2025-06-26 35.22 35.93 34.68 34.76 0.1M
2025-06-25 35.68 35.70 34.72 35.00 0.2M
2025-06-24 35.75 36.10 35.37 35.74 0.2M
2025-06-23 36.76 37.43 35.72 35.95 0.2M
2025-06-20 37.81 37.81 36.54 36.76 0.2M
2025-06-18 37.73 38.48 37.40 37.78 0.1M
2025-06-17 36.99 37.94 36.50 37.80 0.2M
2025-06-16 36.37 37.38 36.01 36.99 0.1M
2025-06-13 34.49 36.80 34.13 36.15 0.2M
2025-06-12 35.30 35.70 34.84 35.37 0.1M
2025-06-11 34.72 35.87 33.77 35.83 0.2M
2025-06-10 36.73 36.91 34.84 34.94 0.3M
2025-06-09 37.66 38.09 36.71 36.76 0.2M
2025-06-06 38.12 38.31 37.14 37.29 0.1M
2025-06-05 38.35 38.35 37.61 37.91 0.1M
2025-06-04 38.25 38.37 37.61 37.97 0.1M
2025-06-03 37.42 38.14 37.42 37.95 0.2M
2025-06-02 38.01 38.01 37.20 37.44 0.1M
2025-05-30 37.00 37.82 36.69 37.76 0.1M
2025-05-29 37.73 37.73 36.78 37.14 0.2M
2025-05-28 38.82 38.94 37.48 37.56 0.2M
2025-05-27 36.69 39.01 36.61 38.94 0.2M
2025-05-23 36.03 36.98 35.30 36.63 0.2M
2025-05-22 36.65 36.65 35.88 36.23 0.1M
2025-05-21 36.60 37.27 36.48 36.90 0.2M
2025-05-20 36.07 37.34 35.60 37.00 0.2M
2025-05-19 36.09 36.09 35.50 35.89 0.2M
2025-05-16 37.49 37.76 35.96 36.34 0.2M
2025-05-15 36.61 37.85 36.61 37.60 0.4M
2025-05-14 36.22 36.96 36.16 36.79 0.3M
2025-05-13 36.08 37.00 35.60 36.31 0.2M
2025-05-12 38.63 38.87 35.46 35.68 0.3M
2025-05-09 38.02 38.18 37.26 38.10 0.3M
2025-05-08 38.37 38.86 37.00 37.94 0.4M
2025-05-07 38.20 38.85 37.66 37.85 0.4M
2025-05-06 35.30 38.87 35.30 38.19 0.8M
2025-05-05 33.13 33.40 32.44 32.57 0.2M
2025-05-02 33.24 33.60 32.86 33.27 0.1M
2025-05-01 32.94 33.57 32.70 32.88 0.2M
2025-04-30 32.94 33.22 31.85 33.04 0.2M
2025-04-29 33.50 33.80 33.11 33.54 0.1M
2025-04-28 33.25 35.17 33.14 33.58 0.3M
2025-04-25 32.80 33.50 32.42 33.25 0.2M
2025-04-24 30.23 33.21 30.23 33.13 0.5M
2025-04-23 30.49 31.00 29.63 29.94 0.1M
2025-04-22 29.04 30.13 28.87 29.97 0.2M
2025-04-21 29.08 29.08 28.32 28.73 0.1M
2025-04-17 29.45 29.95 28.82 29.08 0.2M
2025-04-16 28.62 30.10 28.42 29.39 0.2M
2025-04-15 29.51 29.68 28.70 29.17 0.1M
2025-04-14 27.96 29.65 27.71 29.55 0.2M
2025-04-11 26.12 27.80 25.76 27.69 0.2M
2025-04-10 26.01 26.67 25.39 26.10 0.2M
2025-04-09 24.57 27.34 24.28 26.54 0.2M
2025-04-08 26.90 26.90 24.36 24.86 0.2M
2025-04-07 24.91 27.81 24.26 25.38 0.2M
2025-04-04 27.74 27.76 25.42 25.86 0.4M
2025-04-03 28.42 29.57 28.10 28.88 0.2M
2025-04-02 29.17 29.98 28.76 29.91 0.1M
2025-04-01 29.29 30.06 28.43 29.53 0.2M
2025-03-31 29.01 29.61 28.04 29.39 0.2M
2025-03-28 30.00 30.32 29.02 29.40 0.2M
2025-03-27 30.06 30.71 29.33 29.99 0.1M
2025-03-26 30.01 30.78 29.62 30.24 0.2M
2025-03-25 30.53 31.29 29.40 30.06 0.4M
2025-03-24 29.20 30.88 28.65 30.32 0.3M
2025-03-21 28.56 29.07 28.50 28.99 0.2M
2025-03-20 28.77 29.27 28.23 29.00 0.1M
2025-03-19 28.82 29.43 28.45 29.18 0.1M
2025-03-18 29.25 29.33 28.43 28.92 0.1M
2025-03-17 27.04 29.46 26.50 29.18 0.5M
2025-03-14 26.15 26.78 25.81 26.57 0.3M
2025-03-13 25.65 26.37 25.21 26.12 0.1M
2025-03-12 25.97 26.03 25.12 25.85 0.2M
2025-03-11 25.68 26.12 24.67 25.89 0.2M
2025-03-10 26.18 26.20 25.17 25.72 0.1M
2025-03-07 26.31 26.74 25.61 26.59 0.1M
2025-03-06 25.81 26.64 25.58 26.45 0.2M
2025-03-05 24.36 26.03 24.04 25.81 0.2M
2025-03-04 23.19 24.69 20.86 24.13 0.3M
2025-03-03 26.33 26.38 24.40 24.61 0.2M
2025-02-28 25.89 26.23 25.56 26.09 0.1M
2025-02-27 25.79 27.03 25.41 26.11 0.1M
2025-02-26 25.32 25.77 24.99 25.70 0.1M
2025-02-25 25.26 25.97 25.15 25.43 0.1M
2025-02-24 25.52 25.79 24.93 24.99 0.2M
2025-02-21 26.63 26.63 25.46 25.49 0.1M
2025-02-20 26.20 26.72 25.92 26.37 0.1M
2025-02-19 26.28 26.71 26.00 26.19 0.1M
2025-02-18 25.80 26.86 25.80 26.66 0.1M
2025-02-14 25.32 26.27 25.01 25.89 0.2M
2025-02-13 25.19 25.45 24.60 25.31 0.1M
2025-02-12 25.23 25.35 24.61 25.05 0.1M
2025-02-11 25.39 25.72 25.14 25.46 0.1M
2025-02-10 25.40 25.93 24.92 25.55 0.1M
2025-02-07 25.56 26.08 25.14 25.21 0.1M
2025-02-06 25.52 25.70 24.81 25.63 0.2M
2025-02-05 26.60 26.73 25.02 25.21 0.1M
2025-02-04 26.29 27.09 26.10 26.80 0.1M
2025-02-03 27.25 28.90 26.18 26.56 0.3M
2025-01-31 27.00 27.01 25.97 26.29 0.1M
2025-01-30 26.91 27.54 26.77 27.11 0.1M
2025-01-29 26.34 27.12 25.96 27.06 0.1M
2025-01-28 26.70 26.75 26.14 26.22 0.1M
2025-01-27 27.21 27.91 26.60 26.83 0.1M
2025-01-24 27.81 27.81 26.76 27.13 0.1M
2025-01-23 27.34 27.83 27.00 27.81 0.1M
2025-01-22 27.36 28.68 27.36 27.48 0.2M
2025-01-21 26.66 27.37 26.30 27.13 0.1M
2025-01-17 26.99 27.20 26.23 26.51 0.1M
2025-01-16 27.62 27.79 26.40 26.74 0.1M
2025-01-15 27.27 27.75 26.76 27.50 0.2M
2025-01-14 25.34 27.22 25.10 27.09 0.2M
2025-01-13 22.67 25.29 22.61 25.20 0.3M
2025-01-10 22.71 22.85 22.22 22.77 0.1M
2025-01-08 22.76 23.21 22.50 23.12 0.1M
2025-01-07 22.42 23.19 22.41 23.08 0.1M
2025-01-06 22.83 23.34 22.38 22.56 0.1M
2025-01-03 21.91 22.67 21.80 22.63 0.1M
2025-01-02 22.13 22.40 21.45 21.70 0.1M