インサイト【INCY】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 83.95 (24/11/08)
52週安値 52.81 (24/05/10)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/02 | 62.85 | 62.87 | 61.37 | 62.53 | +0.50 | +0.81 | 1,525,246 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/02 | 62.85 | 62.87 | 61.37 | 62.53 | +0.50 | +0.81 | 1,525,246 |
25/05/01 | 62.02 | 62.64 | 60.62 | 62.03 | -0.63 | -1.01 | 2,466,538 |
25/04/30 | 60.95 | 62.87 | 59.76 | 62.66 | +2.23 | +3.69 | 2,822,402 |
25/04/29 | 59.39 | 60.72 | 58.04 | 60.43 | +0.91 | +1.53 | 2,931,818 |
25/04/28 | 59.20 | 59.60 | 58.44 | 59.52 | +0.36 | +0.61 | 2,184,553 |
25/04/25 | 58.80 | 59.21 | 57.99 | 59.16 | +0.19 | +0.32 | 1,237,382 |
25/04/24 | 57.91 | 59.05 | 57.29 | 58.97 | +0.97 | +1.67 | 1,129,803 |
25/04/23 | 58.23 | 59.01 | 57.65 | 58.00 | +0.62 | +1.08 | 1,762,370 |
25/04/22 | 57.48 | 58.04 | 56.77 | 57.38 | +0.58 | +1.02 | 1,646,006 |
25/04/21 | 57.48 | 58.23 | 56.13 | 56.80 | -1.41 | -2.42 | 2,158,442 |
25/04/17 | 58.01 | 58.69 | 57.08 | 58.21 | +0.48 | +0.83 | 1,172,191 |
25/04/16 | 58.41 | 58.78 | 57.05 | 57.73 | -0.73 | -1.25 | 1,465,014 |
25/04/15 | 59.17 | 59.95 | 58.22 | 58.46 | -0.76 | -1.28 | 1,479,702 |
25/04/14 | 57.29 | 59.30 | 57.12 | 59.22 | +2.35 | +4.13 | 2,089,197 |
25/04/11 | 55.60 | 57.07 | 55.11 | 56.87 | +1.70 | +3.08 | 2,073,685 |
25/04/10 | 57.96 | 58.33 | 53.79 | 55.17 | -3.69 | -6.27 | 2,678,621 |
25/04/09 | 55.81 | 59.37 | 53.56 | 58.86 | +1.89 | +3.32 | 4,024,341 |
25/04/08 | 60.84 | 61.47 | 56.06 | 56.97 | -3.32 | -5.51 | 2,845,082 |
25/04/07 | 60.49 | 61.06 | 57.69 | 60.29 | -0.29 | -0.48 | 2,435,638 |
25/04/04 | 62.65 | 63.57 | 60.41 | 60.58 | -1.88 | -3.01 | 3,671,065 |
25/04/03 | 62.06 | 62.89 | 61.45 | 62.46 | +0.13 | +0.21 | 1,804,066 |
25/04/02 | 60.90 | 62.53 | 60.27 | 62.33 | +1.42 | +2.33 | 2,147,790 |
25/04/01 | 60.53 | 62.00 | 60.28 | 60.91 | +0.36 | +0.59 | 2,575,644 |
25/03/31 | 60.15 | 60.81 | 59.10 | 60.55 | -0.05 | -0.08 | 1,703,421 |
25/03/28 | 60.72 | 60.97 | 60.35 | 60.60 | -0.08 | -0.13 | 1,198,590 |
25/03/27 | 61.55 | 61.64 | 60.24 | 60.68 | -0.58 | -0.95 | 1,371,008 |
25/03/26 | 62.07 | 62.88 | 60.81 | 61.26 | -0.82 | -1.32 | 1,632,064 |
25/03/25 | 63.01 | 63.27 | 61.03 | 62.08 | -0.70 | -1.12 | 2,603,519 |
25/03/24 | 62.13 | 63.31 | 61.97 | 62.78 | +0.86 | +1.39 | 2,627,264 |
25/03/21 | 60.44 | 62.33 | 60.25 | 61.92 | +1.34 | +2.21 | 4,332,388 |