ストックスクリーナーアプリを入手
29.11
0.46%
-0.13
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 |
|---|---|---|---|---|---|
| 2026-04-17 | $29.25 | $29.00 | $0.245 | 1,399,157.0 | -0.44% |
| 2026-04-16 | $29.60 | $29.14 | $0.4599 | 2,180,498.0 | -0.95% |
| 2026-04-15 | $29.66 | $29.42 | $0.24 | 2,280,394.0 | +0.51% |
| 2026-04-14 | $29.46 | $29.25 | $0.215 | 2,150,832.0 | +0.65% |
| 2026-04-13 | $29.25 | $28.48 | $0.765 | 2,597,885.0 | +1.71% |
| 2026-04-10 | $28.97 | $28.64 | $0.33 | 1,702,186.0 | +0.17% |
| 2026-04-09 | $28.88 | $28.12 | $0.755 | 2,814,969.0 | +1.17% |
| 2026-04-08 | $28.80 | $28.05 | $0.745 | 3,867,378.0 | +5.28% |
| 2026-04-07 | $26.96 | $26.28 | $0.685 | 4,390,448.0 | +0.41% |
| 2026-04-06 | $26.84 | $26.56 | $0.285 | 2,214,945.0 | +0.83% |
| 2026-04-02 | $26.62 | $25.85 | $0.775 | 3,178,791.0 | -0.93% |
| 2026-04-01 | $27.05 | $26.62 | $0.43 | 5,397,123.0 | +2.92% |
| 2026-03-31 | $26.07 | $25.35 | $0.72 | 4,206,736.0 | +5.17% |
| 2026-03-30 | $25.07 | $24.64 | $0.44 | 2,911,202.0 | -0.08% |
| 2026-03-27 | $25.30 | $24.73 | $0.57 | 3,369,736.0 | -1.31% |
| 2026-03-26 | $25.64 | $25.12 | $0.525 | 2,310,769.0 | -2.45% |
| 2026-03-25 | $25.94 | $25.56 | $0.38 | 2,731,424.0 | +2.39% |
| 2026-03-24 | $25.43 | $24.95 | $0.48 | 4,540,117.0 | -2.10% |
| 2026-03-23 | $26.14 | $25.45 | $0.69 | 4,440,084.0 | +2.19% |
| 2026-03-20 | $25.95 | $24.94 | $1.01 | 6,533,669.0 | -3.08% |
| 2026-03-19 | $26.11 | $25.06 | $1.05 | 4,897,298.0 | +0.78% |
| 2026-03-18 | $26.34 | $25.71 | $0.6205 | 3,947,537.0 | -1.27% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $29.66 | $25.85 | $3.81 | 34,174,606.0 | +11.75% |
| 2026-03 | $28.23 | $24.64 | $3.59 | 77,131,810.0 | -9.45% |
| 2026-02 | $31.18 | $28.00 | $3.17 | 62,443,400.0 | -2.11% |
| 2026-01 | $30.10 | $27.89 | $2.21 | 43,171,215.0 | +4.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.36 | $26.00 | $2.36 | 34,383,514.0 | +8.33% |
| 2025-11 | $26.59 | $24.35 | $2.24 | 32,481,670.0 | +4.05% |
| 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% |
1.43%
大文字化:
|
ボリューム (24 時間):