株探米国株

PR
IMKTANASDAQ

イングルス・マーケッツ 日足四本値・時系列データ

84.90$
+0.57$
+0.68%
NY 06日 16:00
日本 07日 06:00
84.90$
0
+0.00%
NY 06日 16:54
日本 07日 06:54
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
85.53 (26/02/06)
58.92 (25/03/05)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 84.28 85.53 83.06 84.90 +0.57 +0.68% 263,852株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 84.27 85.00 83.30 84.33 +1.05 +1.26% 170,068株
26/02/04 80.67 84.14 78.66 83.28 +2.51 +3.11% 180,306株
26/02/03 77.07 80.85 77.07 80.77 +3.33 +4.30% 184,968株
26/02/02 74.62 77.44 74.62 77.44 +2.58 +3.45% 112,449株
26/01/30 72.87 75.20 72.16 74.86 +2.00 +2.74% 173,933株
26/01/29 71.63 73.52 70.74 72.86 +1.48 +2.07% 146,010株
26/01/28 72.48 72.48 70.79 71.38 -0.87 -1.20% 135,400株
26/01/27 72.66 72.79 71.68 72.25 -0.67 -0.92% 74,130株
26/01/26 72.38 73.04 71.36 72.92 +0.34 +0.47% 147,218株
26/01/23 72.24 73.00 71.52 72.58 +0.26 +0.36% 90,047株
26/01/22 71.08 72.32 71.05 72.32 +0.97 +1.36% 104,082株
26/01/21 70.38 71.86 70.38 71.35 +0.92 +1.31% 142,082株
26/01/20 70.06 70.91 69.54 70.43 -0.44 -0.62% 125,030株
26/01/16 70.49 70.95 69.99 70.87 +0.02 +0.03% 117,164株
26/01/15 69.37 71.22 68.83 70.85 +1.19 +1.71% 106,546株
26/01/14 70.18 71.12 69.41 69.66 -0.34 -0.49% 90,972株
26/01/13 70.60 70.95 69.94 70.00 -0.62 -0.88% 93,971株
26/01/12 69.67 71.46 69.34 70.62 +1.13 +1.63% 143,302株
26/01/09 69.78 70.47 68.52 69.49 -0.37 -0.53% 116,239株
26/01/08 68.27 70.67 68.27 69.86 +1.01 +1.47% 90,736株
26/01/07 69.42 70.07 68.30 68.85 -0.37 -0.53% 119,186株
26/01/06 69.01 69.45 68.40 69.22 -0.09 -0.12% 103,823株
26/01/05 69.41 70.83 69.17 69.30 -0.37 -0.53% 94,007株
26/01/02 68.35 70.69 68.35 69.67 +1.12 +1.63% 166,584株
25/12/31 68.61 69.07 67.92 68.55 -0.17 -0.25% 135,649株
25/12/30 69.47 69.85 68.63 68.72 -0.95 -1.36% 118,157株
25/12/29 70.55 71.00 69.27 69.67 -0.59 -0.84% 93,958株
25/12/26 70.79 71.40 69.99 70.26 -0.87 -1.22% 59,345株
25/12/24 70.58 71.44 70.58 71.13 +0.48 +0.68% 51,908株
25/12/23 71.40 71.44 70.29 70.65 -0.76 -1.06% 77,782株