INCYNASDAQ
インサイト 日足四本値・時系列データ
101.10$
+0.35$
+0.35%
NY
13日
16:00
日本
14日
06:00
100.30$
-0.80$
-0.79%
NY
13日
18:23
日本
14日
08:23
株価は15分ディレイ
リアルタイムに変更する
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...
| 52週高値 | 52週安値 |
|---|---|
|
112.29
(26/01/07)
|
53.56
(25/04/09)
|
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 101.47 | 103.18 | 100.53 | 101.10 | +0.35 | +0.35% | 1,384,666株 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 98.87 | 102.20 | 97.90 | 100.75 | +1.91 | +1.93% | 1,700,614株 |
| 26/02/11 | 98.52 | 99.79 | 97.25 | 98.84 | -1.21 | -1.21% | 1,925,256株 |
| 26/02/10 | 103.00 | 106.21 | 98.76 | 100.05 | -8.98 | -8.24% | 4,748,829株 |
| 26/02/09 | 108.50 | 109.48 | 106.58 | 109.03 | +0.64 | +0.59% | 2,700,690株 |
| 26/02/06 | 103.75 | 108.52 | 103.52 | 108.39 | +5.63 | +5.48% | 2,193,912株 |
| 26/02/05 | 102.71 | 106.49 | 102.23 | 102.76 | +0.16 | +0.16% | 2,047,491株 |
| 26/02/04 | 102.61 | 103.55 | 101.44 | 102.60 | +1.68 | +1.66% | 1,915,403株 |
| 26/02/03 | 102.75 | 104.41 | 100.72 | 100.92 | -1.75 | -1.70% | 1,552,576株 |
| 26/02/02 | 99.75 | 102.86 | 99.50 | 102.67 | +2.60 | +2.60% | 1,574,084株 |
| 26/01/30 | 100.77 | 101.25 | 99.28 | 100.07 | -1.01 | -1.00% | 1,988,982株 |
| 26/01/29 | 101.09 | 101.89 | 100.21 | 101.08 | -0.10 | -0.10% | 1,439,938株 |
| 26/01/28 | 103.02 | 104.03 | 98.85 | 101.18 | -2.29 | -2.21% | 1,576,840株 |
| 26/01/27 | 103.00 | 105.06 | 102.59 | 103.47 | +0.89 | +0.87% | 1,544,424株 |
| 26/01/26 | 101.57 | 103.42 | 101.10 | 102.58 | +0.59 | +0.58% | 1,439,019株 |
| 26/01/23 | 104.34 | 104.70 | 100.07 | 101.99 | -3.07 | -2.92% | 2,360,919株 |
| 26/01/22 | 105.02 | 106.06 | 104.36 | 105.06 | +0.39 | +0.37% | 1,307,456株 |
| 26/01/21 | 102.50 | 105.43 | 101.00 | 104.67 | +2.05 | +2.00% | 1,570,377株 |
| 26/01/20 | 103.26 | 103.85 | 100.00 | 102.62 | -3.59 | -3.38% | 2,205,966株 |
| 26/01/16 | 105.55 | 108.58 | 104.83 | 106.21 | +0.97 | +0.92% | 1,696,253株 |
| 26/01/15 | 106.16 | 106.74 | 104.27 | 105.24 | -0.71 | -0.67% | 1,571,769株 |
| 26/01/14 | 103.66 | 107.64 | 103.20 | 105.95 | +2.52 | +2.44% | 2,128,350株 |
| 26/01/13 | 106.56 | 107.54 | 102.68 | 103.43 | -2.90 | -2.73% | 2,041,395株 |
| 26/01/12 | 106.94 | 106.94 | 104.70 | 106.33 | -0.54 | -0.51% | 1,761,288株 |
| 26/01/09 | 106.04 | 107.69 | 105.93 | 106.87 | +0.95 | +0.90% | 1,520,739株 |
| 26/01/08 | 109.74 | 110.09 | 104.69 | 105.92 | -4.65 | -4.21% | 2,578,423株 |
| 26/01/07 | 107.88 | 112.29 | 107.88 | 110.57 | +3.91 | +3.67% | 3,377,159株 |
| 26/01/06 | 101.73 | 107.48 | 101.02 | 106.66 | +4.87 | +4.78% | 3,857,869株 |
| 26/01/05 | 103.00 | 103.01 | 99.04 | 101.79 | +0.37 | +0.36% | 3,051,819株 |
| 26/01/02 | 98.25 | 101.50 | 97.94 | 101.42 | +2.65 | +2.68% | 2,152,342株 |
| 25/12/31 | 98.43 | 99.89 | 98.13 | 98.77 | -0.14 | -0.14% | 1,376,638株 |