ストックスクリーナーアプリを入手
25.74
0.39%
0.10
アフターアワーズ：
24.11
-1.63
-6.33%
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $25.75 | $25.46 | $0.28 | 1,668,729.0 | +0.39% |
| 2025-11-06 | $25.68 | $25.49 | $0.1915 | 1,234,033.0 | +0.79% |
| 2025-11-05 | $25.49 | $25.20 | $0.295 | 1,378,601.0 | +0.99% |
| 2025-11-04 | $25.32 | $25.03 | $0.29 | 1,210,964.0 | -0.32% |
| 2025-11-03 | $25.31 | $25.16 | $0.1508 | 1,741,906.0 | +1.36% |
| 2025-10-31 | $25.20 | $24.86 | $0.34 | 2,337,998.0 | -2.12% |
| 2025-10-30 | $25.70 | $25.38 | $0.325 | 3,624,460.0 | +5.38% |
| 2025-10-29 | $24.41 | $24.09 | $0.32 | 2,678,106.0 | -0.33% |
| 2025-10-28 | $24.30 | $24.03 | $0.2725 | 2,430,067.0 | -0.16% |
| 2025-10-27 | $24.29 | $24.10 | $0.19 | 1,903,299.0 | +1.38% |
| 2025-10-24 | $23.99 | $23.78 | $0.21 | 962,631.0 | +0.42% |
| 2025-10-23 | $23.98 | $23.78 | $0.20 | 1,565,980.0 | +0.25% |
| 2025-10-22 | $23.89 | $23.70 | $0.20 | 2,269,800.0 | +0.59% |
| 2025-10-21 | $23.88 | $23.64 | $0.2379 | 1,811,617.0 | -1.42% |
| 2025-10-20 | $24.06 | $23.95 | $0.115 | 1,508,911.0 | -0.17% |
| 2025-10-17 | $24.16 | $23.86 | $0.295 | 2,502,771.0 | -1.44% |
| 2025-10-16 | $24.57 | $24.29 | $0.2799 | 1,427,794.0 | +0.29% |
| 2025-10-15 | $24.51 | $24.17 | $0.34 | 1,413,816.0 | -0.98% |
| 2025-10-14 | $24.64 | $24.17 | $0.47 | 1,288,789.0 | +0.99% |
| 2025-10-13 | $24.35 | $24.19 | $0.16 | 1,303,424.0 | +1.38% |
| 2025-10-10 | $24.53 | $23.99 | $0.54 | 2,437,696.0 | -0.21% |
| 2025-10-09 | $24.43 | $23.94 | $0.495 | 2,479,478.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $25.75 | $25.03 | $0.715 | 8,902,962.0 | +3.25% |
| 2025-10 | $26.27 | $23.64 | $2.63 | 45,774,972.0 | -4.41% |
| 2025-09 | $26.11 | $23.62 | $2.48 | 50,118,789.0 | +9.44% |
| 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% |
0.71%
0.07%
大文字化:
|
ボリューム (24 時間):