株探米国株

PR
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
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