インターグループ (INTG)

INTG
🏛️ アメリカ →
18.75
最終更新: 2025-09-29
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 13.96 14.27 13.96 14.27 0.0M
2024-12-30 13.90 14.29 13.90 14.20 0.0M
2024-12-27 14.27 14.27 14.27 14.27 0.0M
2024-12-26 14.31 14.31 14.27 14.27 0.0M
2024-12-24 13.72 14.29 13.72 14.29 0.0M
2024-12-23 13.97 13.97 13.97 13.97 0.0M
2024-12-20 14.00 14.23 13.86 14.05 0.0M
2024-12-19 14.00 14.18 14.00 14.18 0.0M
2024-12-18 13.82 14.16 13.82 14.16 0.0M
2024-12-17 13.70 14.04 13.70 14.04 0.0M
2024-12-16 14.24 14.24 14.24 14.24 0.0M
2024-12-13 14.02 14.24 13.85 14.06 0.0M
2024-12-12 14.17 14.17 13.94 14.10 0.0M
2024-12-11 13.89 14.30 13.89 14.30 0.0M
2024-12-10 13.99 14.25 13.99 14.25 0.0M
2024-12-09 14.11 14.33 13.74 14.18 0.0M
2024-12-06 14.41 14.41 14.25 14.25 0.0M
2024-12-05 14.02 14.30 14.02 14.30 0.0M
2024-12-04 14.62 14.62 14.03 14.34 0.0M
2024-12-03 14.39 14.94 14.20 14.62 0.0M
2024-12-02 13.86 15.17 13.76 14.22 0.0M
2024-11-29 13.63 13.80 13.63 13.80 0.0M
2024-11-27 14.05 14.19 13.60 13.85 0.0M
2024-11-26 13.75 14.07 13.75 14.07 0.0M
2024-11-25 13.83 13.84 13.83 13.84 0.0M
2024-11-22 13.79 14.23 13.10 13.81 0.0M
2024-11-21 14.01 14.09 13.65 13.98 0.0M
2024-11-20 14.00 14.74 13.93 14.02 0.0M
2024-11-19 14.00 14.38 14.00 14.38 0.0M
2024-11-18 14.23 14.23 14.07 14.07 0.0M
2024-11-15 14.34 14.34 14.34 14.34 0.0M
2024-11-14 14.34 14.34 14.34 14.34 0.0M
2024-11-13 14.24 14.34 14.07 14.34 0.0M
2024-11-12 14.25 14.41 14.00 14.40 0.0M
2024-11-11 14.13 14.40 14.00 14.24 0.0M
2024-11-08 14.25 14.25 14.01 14.01 0.0M
2024-11-07 14.40 14.57 14.03 14.19 0.0M
2024-11-06 14.50 14.90 14.24 14.45 0.0M
2024-11-05 14.19 14.60 14.19 14.45 0.0M
2024-11-04 14.23 14.53 14.18 14.53 0.0M
2024-11-01 14.60 15.00 14.23 14.50 0.0M
2024-10-31 14.20 14.39 14.05 14.38 0.0M
2024-10-30 13.84 14.77 13.84 14.29 0.0M
2024-10-29 14.24 14.31 14.05 14.06 0.0M
2024-10-28 14.05 14.55 13.71 14.52 0.0M
2024-10-25 13.90 14.10 13.70 14.04 0.0M
2024-10-24 13.85 14.15 13.65 13.98 0.0M
2024-10-23 14.20 14.50 13.80 13.81 0.0M
2024-10-22 14.09 14.55 14.09 14.32 0.0M
2024-10-21 15.23 15.23 14.30 14.60 0.0M
2024-10-18 15.22 15.22 15.04 15.04 0.0M
2024-10-17 15.17 15.30 15.17 15.30 0.0M
2024-10-16 15.50 15.50 15.22 15.40 0.0M
2024-10-15 15.20 15.73 14.99 15.25 0.0M
2024-10-14 14.80 15.53 13.90 15.38 0.0M
2024-10-11 15.00 15.18 14.30 14.34 0.0M
2024-10-10 15.00 15.23 14.75 14.90 0.0M
2024-10-09 15.64 15.95 15.08 15.37 0.0M
2024-10-08 16.08 16.08 15.16 15.31 0.0M
2024-10-07 16.23 16.68 15.84 16.08 0.0M
2024-10-04 15.30 16.57 15.30 16.40 0.0M
2024-10-03 15.40 16.00 15.00 15.24 0.0M
2024-10-02 15.45 15.60 15.20 15.22 0.0M
2024-10-01 15.32 16.00 15.32 16.00 0.0M
2024-09-30 14.56 15.45 14.56 15.44 0.0M
2024-09-27 14.65 15.54 14.65 15.26 0.0M
2024-09-26 15.00 15.00 13.92 14.67 0.0M
2024-09-25 15.52 15.69 14.98 15.11 0.0M
2024-09-24 15.90 16.00 15.29 15.29 0.0M
2024-09-23 16.60 16.81 15.60 15.60 0.0M
2024-09-20 16.26 16.50 15.83 16.41 0.0M
2024-09-19 16.10 17.24 16.10 16.21 0.0M
2024-09-18 16.48 16.48 16.29 16.34 0.0M
2024-09-17 16.74 16.90 16.52 16.59 0.0M
2024-09-16 18.00 18.02 16.90 16.90 0.0M
2024-09-13 18.25 18.58 17.82 18.18 0.0M
2024-09-12 18.14 18.45 18.00 18.18 0.0M
2024-09-11 18.74 19.24 18.35 18.50 0.0M
2024-09-10 18.68 19.05 18.07 18.80 0.0M
2024-09-09 17.65 18.72 17.65 18.70 0.0M
2024-09-06 18.83 18.85 17.36 17.65 0.0M
2024-09-05 18.46 19.16 18.31 19.08 0.0M
2024-09-04 17.35 18.34 17.35 18.34 0.0M
2024-09-03 17.30 18.47 17.28 17.46 0.0M
2024-08-30 17.87 17.87 17.53 17.70 0.0M
2024-08-29 18.50 18.56 17.58 17.75 0.0M
2024-08-28 18.33 18.65 17.77 18.30 0.0M
2024-08-27 19.04 19.04 17.26 18.37 0.0M
2024-08-26 18.56 18.56 17.42 17.42 0.0M
2024-08-23 17.77 18.55 17.77 18.54 0.0M
2024-08-22 18.25 18.25 17.39 17.70 0.0M
2024-08-21 17.15 18.12 17.15 18.12 0.0M
2024-08-20 16.84 17.34 16.84 17.13 0.0M
2024-08-19 17.10 17.30 16.78 17.05 0.0M
2024-08-16 17.35 17.80 16.75 17.02 0.0M
2024-08-15 17.73 17.76 17.46 17.46 0.0M
2024-08-14 18.55 18.68 17.80 18.00 0.0M
2024-08-13 17.13 18.43 17.13 18.42 0.0M
2024-08-12 18.50 18.50 17.35 17.35 0.0M
2024-08-09 17.20 19.25 17.20 18.43 0.0M
2024-08-08 18.98 19.02 17.57 17.58 0.0M
2024-08-07 19.00 19.00 18.27 18.72 0.0M
2024-08-06 18.88 19.85 18.88 19.32 0.0M
2024-08-05 17.00 19.00 17.00 18.88 0.0M
2024-08-02 18.00 18.00 18.00 18.00 0.0M
2024-08-01 20.05 20.51 18.75 18.75 0.0M
2024-07-31 20.43 20.97 19.91 20.10 0.0M
2024-07-30 19.94 20.50 19.94 20.25 0.0M
2024-07-29 19.84 21.30 19.84 20.31 0.0M
2024-07-26 21.00 21.20 20.67 20.75 0.0M
2024-07-25 21.60 21.85 21.00 21.00 0.0M
2024-07-24 21.84 21.85 21.12 21.38 0.0M
2024-07-23 21.36 22.18 21.35 21.70 0.0M
2024-07-22 21.36 21.36 21.36 21.36 0.0M
2024-07-19 21.32 21.70 21.32 21.70 0.0M
2024-07-18 21.50 21.83 21.50 21.76 0.0M
2024-07-17 21.84 21.88 21.83 21.88 0.0M
2024-07-16 22.00 22.11 22.00 22.11 0.0M
2024-07-15 22.18 22.30 21.25 22.10 0.0M
2024-07-12 22.18 22.18 22.18 22.18 0.0M
2024-07-11 22.10 22.30 22.00 22.18 0.0M
2024-07-10 21.85 22.84 21.85 22.10 0.0M
2024-07-09 22.00 22.73 21.40 21.88 0.0M
2024-07-08 21.22 22.04 21.22 22.04 0.0M
2024-07-05 21.20 21.32 21.05 21.25 0.0M
2024-07-03 21.20 21.20 21.20 21.20 0.0M
2024-07-02 21.25 21.25 21.25 21.25 0.0M
2024-07-01 20.65 21.25 20.65 21.25 0.0M
2024-06-28 21.22 21.22 21.22 21.22 0.0M
2024-06-27 21.48 21.49 20.61 21.22 0.0M
2024-06-26 21.75 21.75 21.25 21.48 0.0M
2024-06-25 21.75 21.75 21.20 21.74 0.0M
2024-06-24 21.40 21.71 21.38 21.69 0.0M
2024-06-21 21.55 21.81 21.50 21.75 0.0M
2024-06-20 21.40 21.66 21.30 21.55 0.0M
2024-06-18 21.12 21.83 21.03 21.58 0.0M
2024-06-17 21.52 22.28 21.40 21.78 0.0M
2024-06-14 20.60 21.58 19.55 21.58 0.0M
2024-06-13 20.04 21.15 20.04 20.90 0.0M
2024-06-12 20.45 20.45 20.45 20.45 0.0M
2024-06-11 20.50 20.70 20.28 20.31 0.0M
2024-06-10 20.65 21.18 20.11 20.29 0.0M
2024-06-07 22.20 22.38 20.33 20.76 0.0M
2024-06-06 22.58 22.58 22.14 22.39 0.0M
2024-06-05 22.43 22.45 22.00 22.16 0.0M
2024-06-04 22.79 22.79 22.14 22.31 0.0M
2024-06-03 22.25 22.72 21.55 22.72 0.0M
2024-05-31 22.50 22.50 21.70 22.14 0.0M
2024-05-30 22.00 22.88 21.61 22.88 0.0M
2024-05-29 22.50 22.63 20.95 22.63 0.0M
2024-05-28 22.37 22.70 20.55 22.58 0.0M
2024-05-24 24.44 24.44 22.05 22.12 0.0M
2024-05-23 24.60 24.67 23.70 24.44 0.0M
2024-05-22 23.05 23.96 22.36 23.94 0.0M
2024-05-21 21.72 22.95 20.78 22.93 0.0M
2024-05-20 21.50 22.20 21.40 21.84 0.0M
2024-05-17 21.68 22.21 21.51 21.68 0.0M
2024-05-16 23.41 23.41 21.79 21.90 0.0M
2024-05-15 23.10 23.47 22.53 23.44 0.0M
2024-05-14 22.70 23.48 22.65 23.48 0.0M
2024-05-13 20.68 22.80 20.68 22.75 0.0M
2024-05-10 20.49 21.30 20.48 20.85 0.0M
2024-05-09 19.75 20.80 19.75 20.42 0.0M
2024-05-08 20.20 20.62 19.87 19.95 0.0M
2024-05-07 20.00 20.50 20.00 20.28 0.0M
2024-05-06 22.04 22.05 19.92 20.12 0.0M
2024-05-03 21.70 22.76 21.70 22.35 0.0M
2024-05-02 21.50 21.89 21.50 21.75 0.0M
2024-05-01 20.50 21.37 20.49 21.37 0.0M
2024-04-30 21.60 21.85 19.56 20.63 0.0M
2024-04-29 22.00 22.20 21.68 21.68 0.0M
2024-04-26 21.45 22.89 21.39 21.94 0.0M
2024-04-25 21.00 21.67 20.70 21.36 0.0M
2024-04-24 19.64 20.78 19.39 20.78 0.0M
2024-04-23 20.15 20.15 19.85 19.85 0.0M
2024-04-22 21.14 21.54 20.95 21.15 0.0M
2024-04-19 21.95 21.95 21.14 21.14 0.0M
2024-04-18 22.02 22.02 22.02 22.02 0.0M
2024-04-17 21.77 22.02 21.77 22.02 0.0M
2024-04-16 22.78 22.78 21.30 21.78 0.0M
2024-04-15 22.81 22.81 22.00 22.67 0.0M
2024-04-12 21.28 22.30 21.28 21.96 0.0M
2024-04-11 19.40 21.63 19.27 21.60 0.0M
2024-04-10 19.97 20.48 19.12 19.32 0.0M
2024-04-09 21.00 21.60 20.26 20.35 0.0M
2024-04-08 21.55 21.65 20.74 20.86 0.0M
2024-04-05 22.69 22.75 21.16 21.51 0.0M
2024-04-04 22.60 25.08 22.60 22.79 0.0M
2024-04-03 21.35 22.60 21.35 22.45 0.0M
2024-04-02 19.97 21.50 19.77 21.48 0.0M
2024-04-01 22.40 22.40 20.74 20.87 0.0M
2024-03-28 21.19 22.49 21.17 22.45 0.0M
2024-03-27 21.50 22.30 20.86 21.49 0.0M
2024-03-26 22.59 22.63 21.23 21.42 0.0M
2024-03-25 22.89 24.05 22.20 22.51 0.0M
2024-03-22 21.40 22.89 21.30 22.89 0.0M
2024-03-21 22.65 22.75 21.34 21.60 0.0M
2024-03-20 19.98 22.30 19.98 22.30 0.0M
2024-03-19 20.55 22.30 19.77 20.69 0.0M
2024-03-18 21.84 21.84 21.09 21.09 0.0M
2024-03-15 24.40 24.48 21.75 21.75 0.0M
2024-03-14 24.60 25.30 23.60 24.38 0.0M
2024-03-13 22.05 24.60 21.80 24.60 0.0M
2024-03-12 20.40 22.57 20.27 22.39 0.0M
2024-03-11 19.70 19.70 19.70 19.70 0.0M
2024-03-08 19.85 19.85 19.85 19.85 0.0M
2024-03-07 20.23 20.23 20.23 20.23 0.0M
2024-03-06 21.48 21.48 21.48 21.48 0.0M
2024-03-05 21.48 21.48 21.48 21.48 0.0M
2024-03-04 22.05 22.05 22.05 22.05 0.0M
2024-03-01 22.69 23.00 21.88 22.05 0.0M
2024-02-29 23.04 23.40 22.75 23.40 0.0M
2024-02-28 23.65 23.65 23.65 23.65 0.0M
2024-02-27 23.21 24.46 22.93 23.65 0.0M
2024-02-26 22.10 23.85 22.10 23.48 0.0M
2024-02-23 20.77 21.70 20.73 21.70 0.0M
2024-02-22 21.02 21.02 21.02 21.02 0.0M
2024-02-21 21.02 21.02 21.02 21.02 0.0M
2024-02-20 21.02 21.02 21.02 21.02 0.0M
2024-02-16 21.02 21.02 21.02 21.02 0.0M
2024-02-15 22.00 22.00 21.00 21.02 0.0M
2024-02-14 20.11 21.80 20.06 21.49 0.0M
2024-02-13 20.53 20.94 20.30 20.30 0.0M
2024-02-12 21.56 21.56 21.56 21.56 0.0M
2024-02-09 21.56 21.56 21.56 21.56 0.0M
2024-02-08 21.56 21.56 21.56 21.56 0.0M
2024-02-07 22.00 23.50 22.00 22.27 0.0M
2024-02-06 22.64 22.64 22.64 22.64 0.0M
2024-02-05 22.64 22.64 22.64 22.64 0.0M
2024-02-02 21.45 22.64 21.45 22.64 0.0M
2024-02-01 23.40 23.40 23.40 23.40 0.0M
2024-01-31 23.40 23.40 23.40 23.40 0.0M
2024-01-30 23.08 24.80 23.08 23.40 0.0M
2024-01-29 25.40 25.40 25.00 25.00 0.0M
2024-01-26 24.50 24.50 24.50 24.50 0.0M
2024-01-25 23.45 24.50 23.45 24.50 0.0M
2024-01-24 25.89 25.89 23.43 23.43 0.0M
2024-01-23 25.00 25.19 24.34 24.90 0.0M
2024-01-22 25.12 25.12 24.48 25.00 0.0M
2024-01-19 23.40 25.14 23.40 25.14 0.0M
2024-01-18 24.30 24.30 24.30 24.30 0.0M
2024-01-17 23.99 24.59 23.50 24.59 0.0M
2024-01-16 24.95 24.95 24.00 24.20 0.0M
2024-01-12 26.68 26.68 24.23 24.98 0.0M
2024-01-11 22.80 25.98 22.80 25.00 0.0M
2024-01-10 23.55 24.70 23.55 24.70 0.0M
2024-01-09 22.51 23.80 22.00 23.60 0.0M
2024-01-08 22.13 22.30 19.70 21.88 0.0M
2024-01-05 21.77 21.77 21.75 21.77 0.0M
2024-01-04 20.79 22.60 19.60 20.59 0.0M
2024-01-03 18.02 21.28 18.02 20.32 0.0M
2024-01-02 19.76 19.79 19.76 19.79 0.0M