ストックスクリーナーアプリを入手
25.60
0.58%
-0.15
アフターアワーズ：
25.60
Ing Groep N V Adr (ING) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $25.66 | $25.45 | $0.215 | 1,705,191.0 | -0.58% |
| 2025-09-24 | $25.89 | $25.68 | $0.21 | 2,054,538.0 | +0.16% |
| 2025-09-23 | $25.92 | $25.68 | $0.235 | 1,491,380.0 | +1.10% |
| 2025-09-22 | $25.45 | $25.23 | $0.22 | 1,641,592.0 | +0.04% |
| 2025-09-19 | $25.50 | $25.28 | $0.215 | 1,515,479.0 | +0.39% |
| 2025-09-18 | $25.37 | $25.03 | $0.3399 | 1,898,275.0 | -0.08% |
| 2025-09-17 | $25.54 | $25.22 | $0.32 | 2,199,746.0 | -0.35% |
| 2025-09-16 | $25.59 | $25.40 | $0.195 | 1,992,769.0 | -1.24% |
| 2025-09-15 | $25.81 | $25.66 | $0.145 | 2,235,753.0 | +1.38% |
| 2025-09-12 | $25.43 | $25.16 | $0.2649 | 1,795,953.0 | +1.11% |
| 2025-09-11 | $25.12 | $24.84 | $0.285 | 2,228,034.0 | +1.41% |
| 2025-09-10 | $24.87 | $24.65 | $0.22 | 4,107,648.0 | +2.78% |
| 2025-09-09 | $24.91 | $23.62 | $1.29 | 9,578,979.0 | -2.11% |
| 2025-09-08 | $24.65 | $24.50 | $0.155 | 1,675,534.0 | +2.16% |
| 2025-09-05 | $24.54 | $24.03 | $0.505 | 1,944,164.0 | -1.03% |
| 2025-09-04 | $24.35 | $24.08 | $0.268 | 2,207,133.0 | +1.16% |
| 2025-09-03 | $24.07 | $23.81 | $0.26 | 2,227,949.0 | +0.50% |
| 2025-09-02 | $23.95 | $23.66 | $0.285 | 2,570,836.0 | +0.50% |
| 2025-08-29 | $23.91 | $23.65 | $0.26 | 3,505,063.0 | -0.33% |
| 2025-08-28 | $24.08 | $23.88 | $0.20 | 2,736,487.0 | -0.54% |
| 2025-08-27 | $24.07 | $23.82 | $0.25 | 2,093,981.0 | -1.27% |
| 2025-08-26 | $24.39 | $24.09 | $0.30 | 2,395,043.0 | -0.41% |
Ing Groep N V Adr (ING) 株の年ごとの株価履歴
この詳細な分析では、Ing Groep N V Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はING株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ing Groep N V Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $25.92 | $23.62 | $2.30 | 46,776,144.0 | +7.43% |
| 2025-08 | $25.11 | $22.54 | $2.57 | 56,094,753.0 | +2.01% |
| 2025-07 | $23.90 | $21.84 | $2.05 | 53,858,008.0 | +6.81% |
| 2025-06 | $22.07 | $20.39 | $1.68 | 45,767,018.0 | +2.87% |
| 2025-05 | $21.76 | $19.20 | $2.56 | 46,230,051.0 | +9.76% |
| 2025-04 | $19.91 | $16.46 | $3.45 | 66,968,202.0 | -1.12% |
| 2025-03 | $20.79 | $18.26 | $2.53 | 70,509,119.0 | +10.49% |
| 2025-02 | $17.81 | $16.04 | $1.77 | 51,221,526.0 | +7.00% |
| 2025-01 | $16.91 | $15.47 | $1.44 | 50,055,961.0 | +5.74% |
2024年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.04 | $15.09 | $0.955 | 41,037,436.0 | +1.36% |
| 2024-11 | $17.29 | $15.09 | $2.20 | 44,059,096.0 | -8.85% |
| 2024-10 | $17.91 | $16.66 | $1.25 | 39,521,976.0 | -6.66% |
| 2024-09 | $18.72 | $17.52 | $1.20 | 28,958,405.0 | -0.27% |
| 2024-08 | $18.36 | $16.34 | $2.02 | 43,860,882.0 | +0.44% |
| 2024-07 | $18.66 | $17.44 | $1.22 | 34,016,600.0 | +5.78% |
| 2024-06 | $18.04 | $16.16 | $1.88 | 36,006,641.0 | -4.19% |
| 2024-05 | $18.04 | $15.77 | $2.27 | 49,068,304.0 | +13.23% |
| 2024-04 | $17.18 | $15.54 | $1.64 | 68,856,617.0 | -4.18% |
| 2024-03 | $16.51 | $13.68 | $2.83 | 61,930,509.0 | +20.19% |
| 2024-02 | $13.87 | $12.78 | $1.09 | 69,387,460.0 | -3.38% |
| 2024-01 | $14.82 | $13.63 | $1.19 | 55,290,957.0 | -5.46% |
2023年のIng Groep N V Adr (ING) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.22 | $13.97 | $1.25 | 47,349,031.0 | +6.68% |
| 2023-11 | $14.14 | $12.45 | $1.70 | 68,569,292.0 | +9.66% |
| 2023-10 | $13.68 | $12.46 | $1.22 | 82,653,080.0 | -2.58% |
| 2023-09 | $14.20 | $12.91 | $1.28 | 46,908,139.0 | -6.86% |
| 2023-08 | $14.99 | $13.87 | $1.12 | 54,565,964.0 | -2.88% |
| 2023-07 | $14.78 | $13.16 | $1.62 | 46,178,788.0 | +8.17% |
| 2023-06 | $13.57 | $12.41 | $1.16 | 56,334,086.0 | +9.78% |
| 2023-05 | $13.19 | $11.78 | $1.41 | 67,282,303.0 | -0.89% |
| 2023-04 | $13.35 | $12.04 | $1.31 | 70,455,782.0 | +4.30% |
| 2023-03 | $14.38 | $11.00 | $3.38 | 136,144,549.0 | -15.03% |
| 2023-02 | $14.72 | $13.17 | $1.55 | 72,948,852.0 | -3.19% |
| 2023-01 | $14.44 | $12.46 | $1.97 | 75,469,235.0 | +18.57% |
2.53%
0.91%
大文字化:
|
ボリューム (24 時間):