インターグループ (INTG)

INTG
🏛️ アメリカ →
18.42
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 49.84 49.84 46.86 47.13 0.0M
2022-12-29 47.54 47.54 47.54 47.54 0.0M
2022-12-28 47.54 47.54 47.54 47.54 0.0M
2022-12-27 48.04 48.04 47.54 47.54 0.0M
2022-12-23 49.54 49.54 49.54 49.54 0.0M
2022-12-22 50.00 50.00 49.54 49.54 0.0M
2022-12-21 48.43 49.81 48.43 49.81 0.0M
2022-12-20 48.52 48.52 48.52 48.52 0.0M
2022-12-19 48.52 48.52 48.52 48.52 0.0M
2022-12-16 48.52 48.62 48.52 48.52 0.0M
2022-12-15 50.95 50.95 50.95 50.95 0.0M
2022-12-14 50.95 50.95 50.95 50.95 0.0M
2022-12-13 50.95 50.95 50.95 50.95 0.0M
2022-12-12 50.37 50.95 50.37 50.95 0.0M
2022-12-09 51.00 51.00 51.00 51.00 0.0M
2022-12-08 51.00 51.00 51.00 51.00 0.0M
2022-12-07 49.50 52.45 47.31 52.45 0.0M
2022-12-06 48.00 49.40 48.00 49.40 0.0M
2022-12-05 46.67 48.43 46.67 48.43 0.0M
2022-12-02 47.51 47.51 47.51 47.51 0.0M
2022-12-01 45.80 47.51 45.80 47.51 0.0M
2022-11-30 46.00 46.00 46.00 46.00 0.0M
2022-11-29 46.00 46.00 46.00 46.00 0.0M
2022-11-28 46.00 46.00 46.00 46.00 0.0M
2022-11-25 46.00 46.00 46.00 46.00 0.0M
2022-11-23 47.97 48.66 47.27 47.27 0.0M
2022-11-22 47.02 47.02 47.02 47.02 0.0M
2022-11-21 47.02 47.02 47.02 47.02 0.0M
2022-11-18 47.02 47.02 47.02 47.02 0.0M
2022-11-17 49.90 49.90 49.90 49.90 0.0M
2022-11-16 49.90 49.90 49.90 49.90 0.0M
2022-11-15 49.76 50.10 49.00 49.90 0.0M
2022-11-14 51.31 51.31 50.00 50.00 0.0M
2022-11-11 49.51 49.54 49.03 49.03 0.0M
2022-11-10 47.82 49.00 47.82 49.00 0.0M
2022-11-09 47.84 47.84 47.84 47.84 0.0M
2022-11-08 44.66 49.00 44.66 46.73 0.0M
2022-11-07 49.65 49.65 49.65 49.65 0.0M
2022-11-04 49.65 49.65 49.65 49.65 0.0M
2022-11-03 50.31 50.31 50.31 50.31 0.0M
2022-11-02 50.31 50.31 50.31 50.31 0.0M
2022-11-01 50.83 51.52 50.31 50.31 0.0M
2022-10-31 50.43 50.43 50.43 50.43 0.0M
2022-10-28 49.20 50.55 49.16 50.43 0.0M
2022-10-27 48.87 51.10 48.87 50.33 0.0M
2022-10-26 48.97 49.71 48.97 49.40 0.0M
2022-10-25 49.25 49.25 49.25 49.25 0.0M
2022-10-24 49.66 49.66 44.00 49.00 0.0M
2022-10-21 51.00 51.00 51.00 51.00 0.0M
2022-10-20 50.51 51.90 50.51 51.90 0.0M
2022-10-19 52.00 52.00 52.00 52.00 0.0M
2022-10-18 51.10 52.00 51.10 52.00 0.0M
2022-10-17 50.70 50.70 50.50 50.50 0.0M
2022-10-14 51.00 51.70 50.23 50.23 0.0M
2022-10-13 52.49 52.95 52.25 52.95 0.0M
2022-10-12 50.23 52.40 50.21 52.40 0.0M
2022-10-11 50.99 53.10 50.99 52.40 0.0M
2022-10-10 49.04 49.04 49.04 49.04 0.0M
2022-10-07 51.00 51.00 49.50 49.50 0.0M
2022-10-06 52.50 52.50 51.00 51.00 0.0M
2022-10-05 52.00 54.66 51.50 51.50 0.0M
2022-10-04 50.20 56.40 50.20 53.90 0.0M
2022-10-03 51.24 51.24 51.24 51.24 0.0M
2022-09-30 51.24 51.24 51.24 51.24 0.0M
2022-09-29 51.00 51.00 51.00 51.00 0.0M
2022-09-28 51.00 51.00 51.00 51.00 0.0M
2022-09-27 51.00 51.00 51.00 51.00 0.0M
2022-09-26 51.00 51.00 51.00 51.00 0.0M
2022-09-23 51.00 51.00 48.66 51.00 0.0M
2022-09-22 51.72 51.72 51.72 51.72 0.0M
2022-09-21 51.72 51.72 51.72 51.72 0.0M
2022-09-20 51.72 51.72 51.72 51.72 0.0M
2022-09-19 51.72 51.72 51.72 51.72 0.0M
2022-09-16 51.72 51.72 51.72 51.72 0.0M
2022-09-15 49.13 49.13 49.13 49.13 0.0M
2022-09-14 49.13 49.13 49.13 49.13 0.0M
2022-09-13 50.00 50.00 50.00 50.00 0.0M
2022-09-12 50.00 50.00 50.00 50.00 0.0M
2022-09-09 50.00 50.00 50.00 50.00 0.0M
2022-09-08 50.00 50.00 50.00 50.00 0.0M
2022-09-07 50.20 50.20 50.00 50.00 0.0M
2022-09-06 51.02 51.02 51.02 51.02 0.0M
2022-09-02 51.00 52.00 50.96 51.02 0.0M
2022-09-01 51.29 53.93 50.60 51.00 0.0M
2022-08-31 51.00 51.00 51.00 51.00 0.0M
2022-08-30 48.60 52.20 48.60 52.20 0.0M
2022-08-29 49.25 49.25 49.25 49.25 0.0M
2022-08-26 49.25 49.25 49.25 49.25 0.0M
2022-08-25 49.50 51.58 49.25 49.25 0.0M
2022-08-24 49.85 49.85 49.85 49.85 0.0M
2022-08-23 50.95 52.03 49.85 49.85 0.0M
2022-08-22 51.80 51.80 51.80 51.80 0.0M
2022-08-19 51.93 53.45 51.80 51.80 0.0M
2022-08-18 51.27 51.27 51.27 51.27 0.0M
2022-08-17 50.60 57.40 50.40 52.51 0.0M
2022-08-16 48.67 51.58 48.53 50.99 0.0M
2022-08-15 51.00 52.80 48.70 48.70 0.0M
2022-08-12 52.98 52.98 52.00 52.00 0.0M
2022-08-11 50.15 53.50 50.15 51.74 0.0M
2022-08-10 49.20 55.18 49.20 50.00 0.0M
2022-08-09 45.24 50.60 45.03 48.70 0.0M
2022-08-08 45.96 45.96 45.85 45.85 0.0M
2022-08-05 46.00 46.00 46.00 46.00 0.0M
2022-08-04 46.09 46.09 46.09 46.09 0.0M
2022-08-03 46.09 46.09 46.09 46.09 0.0M
2022-08-02 45.16 45.16 45.16 45.16 0.0M
2022-08-01 45.00 45.00 45.00 45.00 0.0M
2022-07-29 46.74 46.74 46.74 46.74 0.0M
2022-07-28 48.40 49.00 46.74 46.74 0.0M
2022-07-27 46.00 49.00 46.00 46.40 0.0M
2022-07-26 43.05 47.89 43.05 45.30 0.0M
2022-07-25 45.09 46.70 44.30 44.37 0.0M
2022-07-22 43.20 47.98 43.20 44.42 0.0M
2022-07-21 44.43 46.18 43.64 44.00 0.0M
2022-07-20 44.10 47.50 43.99 46.38 0.0M
2022-07-19 46.00 46.00 44.28 44.28 0.0M
2022-07-18 45.52 45.52 45.52 45.52 0.0M
2022-07-15 43.42 46.16 43.42 45.52 0.0M
2022-07-14 45.70 45.70 45.70 45.70 0.0M
2022-07-13 46.50 46.70 45.38 45.70 0.0M
2022-07-12 44.82 45.52 44.82 45.52 0.0M
2022-07-11 43.60 45.38 42.23 45.38 0.0M
2022-07-08 45.40 45.40 42.41 42.41 0.0M
2022-07-07 44.41 45.50 43.56 44.76 0.0M
2022-07-06 44.80 44.80 42.00 43.00 0.0M
2022-07-05 42.50 43.77 41.69 43.58 0.0M
2022-07-01 43.30 43.35 43.30 43.35 0.0M
2022-06-30 40.25 42.38 40.25 42.33 0.0M
2022-06-29 43.56 43.56 43.56 43.56 0.0M
2022-06-28 44.38 44.38 43.56 43.56 0.0M
2022-06-27 42.71 43.20 42.00 43.20 0.0M
2022-06-24 46.50 46.80 41.77 41.77 0.0M
2022-06-23 46.21 47.67 45.70 47.67 0.0M
2022-06-22 47.30 47.30 47.30 47.30 0.0M
2022-06-21 47.30 47.30 47.30 47.30 0.0M
2022-06-17 47.30 47.30 47.30 47.30 0.0M
2022-06-16 47.30 47.30 47.30 47.30 0.0M
2022-06-15 47.30 47.30 47.30 47.30 0.0M
2022-06-14 47.30 47.30 47.30 47.30 0.0M
2022-06-13 44.00 47.30 44.00 47.30 0.0M
2022-06-10 45.10 47.50 45.10 46.67 0.0M
2022-06-09 45.83 45.83 44.29 44.29 0.0M
2022-06-08 49.80 49.80 46.01 46.01 0.0M
2022-06-07 47.81 47.81 47.73 47.73 0.0M
2022-06-06 49.30 50.91 47.50 48.00 0.0M
2022-06-03 50.00 50.00 47.84 47.84 0.0M
2022-06-02 49.00 50.00 49.00 50.00 0.0M
2022-06-01 49.43 49.43 48.70 48.70 0.0M
2022-05-31 49.41 49.41 48.20 48.20 0.0M
2022-05-27 49.69 50.00 49.51 49.51 0.0M
2022-05-26 48.44 50.70 48.38 49.50 0.0M
2022-05-25 46.02 47.50 46.00 47.50 0.0M
2022-05-24 46.26 46.26 46.23 46.23 0.0M
2022-05-23 47.40 49.00 47.40 47.60 0.0M
2022-05-20 52.03 52.03 46.87 47.37 0.0M
2022-05-19 47.04 48.10 46.77 47.20 0.0M
2022-05-18 47.96 48.43 47.02 47.76 0.0M
2022-05-17 45.50 45.50 45.50 45.50 0.0M
2022-05-16 46.38 48.07 46.38 48.07 0.0M
2022-05-13 46.50 48.08 46.00 46.00 0.0M
2022-05-12 43.53 46.48 43.53 45.70 0.0M
2022-05-11 42.51 44.50 42.50 44.50 0.0M
2022-05-10 39.00 43.00 39.00 43.00 0.0M
2022-05-09 40.00 40.50 38.81 40.50 0.0M
2022-05-06 45.45 45.45 38.63 39.28 0.0M
2022-05-05 46.25 46.44 45.00 45.48 0.0M
2022-05-04 47.26 48.70 45.64 46.44 0.0M
2022-05-03 48.33 48.33 48.33 48.33 0.0M
2022-05-02 49.58 49.73 49.00 49.40 0.0M
2022-04-29 53.50 54.72 52.50 53.50 0.0M
2022-04-28 52.58 53.40 51.28 52.33 0.0M
2022-04-27 52.50 52.50 52.50 52.50 0.0M
2022-04-26 49.00 49.00 49.00 49.00 0.0M
2022-04-25 49.00 49.00 49.00 49.00 0.0M
2022-04-22 48.73 50.60 48.73 50.60 0.0M
2022-04-21 49.60 49.60 49.60 49.60 0.0M
2022-04-20 49.60 49.60 49.60 49.60 0.0M
2022-04-19 49.75 51.00 49.75 51.00 0.0M
2022-04-18 48.05 48.05 48.05 48.05 0.0M
2022-04-14 48.93 48.93 48.93 48.93 0.0M
2022-04-13 48.38 48.38 48.38 48.38 0.0M
2022-04-12 48.50 48.90 48.40 48.90 0.0M
2022-04-11 48.26 48.28 48.26 48.28 0.0M
2022-04-08 48.70 48.93 48.13 48.93 0.0M
2022-04-07 48.00 48.00 47.51 47.68 0.0M
2022-04-06 48.61 48.61 48.51 48.51 0.0M
2022-04-05 48.40 48.40 48.40 48.40 0.0M
2022-04-04 48.23 48.23 48.23 48.23 0.0M
2022-04-01 50.84 52.50 50.84 51.70 0.0M
2022-03-31 49.70 52.96 49.70 52.00 0.0M
2022-03-30 48.83 55.13 48.83 52.50 0.0M
2022-03-29 49.55 49.55 49.25 49.25 0.0M
2022-03-28 50.15 50.15 50.00 50.00 0.0M
2022-03-25 49.75 49.75 49.65 49.65 0.0M
2022-03-24 50.81 50.81 50.81 50.81 0.0M
2022-03-23 50.10 50.10 50.10 50.10 0.0M
2022-03-22 49.96 53.50 49.96 52.02 0.0M
2022-03-21 51.05 51.05 48.51 48.76 0.0M
2022-03-18 53.70 54.28 49.50 49.50 0.0M
2022-03-17 51.57 51.57 51.57 51.57 0.0M
2022-03-16 51.54 53.00 51.54 53.00 0.0M
2022-03-15 51.63 51.63 51.63 51.63 0.0M
2022-03-14 53.59 53.59 52.10 52.10 0.0M
2022-03-11 51.51 53.99 51.51 53.99 0.0M
2022-03-10 51.50 51.50 51.50 51.50 0.0M
2022-03-08 55.40 55.40 52.05 52.05 0.0M
2022-03-07 51.00 55.00 51.00 55.00 0.0M
2022-03-04 54.18 54.18 54.18 54.18 0.0M
2022-03-03 55.00 55.04 55.00 55.04 0.0M
2022-03-02 54.63 55.02 54.11 55.02 0.0M
2022-03-01 58.50 58.50 56.06 56.06 0.0M
2022-02-28 57.66 57.66 54.70 54.70 0.0M
2022-02-25 59.00 59.00 58.40 58.40 0.0M
2022-02-24 54.32 58.69 54.32 58.69 0.0M
2022-02-23 55.92 56.93 55.92 56.93 0.0M
2022-02-22 53.50 57.20 53.50 56.00 0.0M
2022-02-18 54.12 54.12 53.21 53.59 0.0M
2022-02-16 54.00 56.50 54.00 55.25 0.0M
2022-02-15 55.23 55.23 54.05 54.05 0.0M
2022-02-14 55.15 55.31 53.81 55.23 0.0M
2022-02-11 54.00 58.50 54.00 55.04 0.0M
2022-02-10 54.55 54.55 53.18 53.18 0.0M
2022-02-09 55.00 55.00 54.03 54.98 0.0M
2022-02-08 55.00 55.00 53.00 53.77 0.0M
2022-02-07 53.50 55.00 53.50 55.00 0.0M
2022-02-04 52.23 52.23 52.23 52.23 0.0M
2022-02-03 51.53 51.53 50.06 51.10 0.0M
2022-02-02 52.64 52.64 52.55 52.55 0.0M
2022-02-01 52.74 54.90 52.20 54.00 0.0M
2022-01-31 50.75 54.50 50.75 53.50 0.0M
2022-01-28 50.49 50.50 50.49 50.50 0.0M
2022-01-27 51.00 52.00 49.72 50.51 0.0M
2022-01-26 50.69 50.69 50.50 50.50 0.0M
2022-01-25 49.90 50.65 49.90 50.65 0.0M
2022-01-24 49.55 49.55 49.55 49.55 0.0M
2022-01-21 50.80 50.80 49.58 49.58 0.0M
2022-01-20 51.23 51.50 50.18 50.70 0.0M
2022-01-19 51.20 51.62 51.20 51.62 0.0M
2022-01-18 54.83 56.45 54.83 56.45 0.0M
2022-01-14 56.49 56.49 55.63 55.63 0.0M
2022-01-13 56.25 56.25 56.25 56.25 0.0M
2022-01-12 54.51 56.25 54.51 56.25 0.0M
2022-01-11 53.90 54.33 53.90 54.33 0.0M
2022-01-10 49.51 52.50 49.51 52.50 0.0M
2022-01-07 53.01 54.00 51.00 54.00 0.0M
2022-01-06 56.19 56.19 53.03 53.03 0.0M
2022-01-05 52.00 57.00 52.00 56.28 0.0M
2022-01-04 49.59 51.25 49.59 51.25 0.0M
2022-01-03 54.00 54.00 51.98 51.98 0.0M