ストックスクリーナーアプリを入手
24.35
1.16%
0.28
アフターアワーズ：
24.35
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $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% |
| 2025-08-25 | $24.92 | $24.45 | $0.47 | 1,848,732.0 | -1.85% |
| 2025-08-22 | $25.11 | $24.85 | $0.2551 | 2,415,450.0 | +0.24% |
| 2025-08-21 | $24.92 | $24.80 | $0.1181 | 1,853,634.0 | +0.16% |
| 2025-08-20 | $24.87 | $24.69 | $0.18 | 2,688,937.0 | +0.49% |
| 2025-08-19 | $25.01 | $24.67 | $0.34 | 3,485,865.0 | +0.00% |
| 2025-08-18 | $24.73 | $24.59 | $0.1353 | 3,287,025.0 | -0.76% |
| 2025-08-15 | $25.11 | $24.84 | $0.275 | 2,334,598.0 | -0.32% |
| 2025-08-14 | $24.98 | $24.73 | $0.25 | 2,213,328.0 | +0.77% |
| 2025-08-13 | $24.80 | $24.66 | $0.135 | 4,706,834.0 | +1.31% |
| 2025-08-12 | $24.47 | $24.30 | $0.1649 | 2,112,724.0 | +1.33% |
| 2025-08-11 | $24.16 | $23.97 | $0.19 | 2,310,154.0 | -1.27% |
| 2025-08-08 | $24.45 | $24.14 | $0.315 | 2,141,434.0 | +2.09% |
| 2025-08-07 | $24.00 | $23.84 | $0.17 | 1,774,377.0 | +1.44% |
| 2025-08-06 | $23.65 | $23.44 | $0.21 | 2,260,381.0 | +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 |
|---|---|---|---|---|---|
| 2025-09 | $24.35 | $23.66 | $0.685 | 9,213,051.0 | +2.18% |
| 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% |
1.69%
0.20%
大文字化:
|
ボリューム (24 時間):