ストックスクリーナーアプリを入手
17.36
8.63%
-1.64
アフターアワーズ：
17.08
-0.28
-1.61%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $17.86 | $17.18 | $0.685 | 6,373,324.0 | -8.63% |
| 2025-04-03 | $19.38 | $18.97 | $0.41 | 3,850,890.0 | -3.89% |
| 2025-04-02 | $19.77 | $19.50 | $0.27 | 1,499,894.0 | +0.76% |
| 2025-04-01 | $19.71 | $19.48 | $0.235 | 1,954,078.0 | +0.15% |
| 2025-03-31 | $19.62 | $19.31 | $0.31 | 2,658,962.0 | -1.11% |
| 2025-03-28 | $19.93 | $19.73 | $0.20 | 1,771,168.0 | -1.20% |
| 2025-03-27 | $20.15 | $20.00 | $0.15 | 2,376,782.0 | -0.05% |
| 2025-03-26 | $20.25 | $19.98 | $0.27 | 2,610,117.0 | -1.13% |
| 2025-03-25 | $20.32 | $20.18 | $0.14 | 1,906,401.0 | +2.63% |
| 2025-03-24 | $19.93 | $19.70 | $0.22 | 2,076,570.0 | -0.50% |
| 2025-03-21 | $19.94 | $19.73 | $0.205 | 3,739,304.0 | -0.55% |
| 2025-03-20 | $20.03 | $19.77 | $0.255 | 2,762,398.0 | -2.49% |
| 2025-03-19 | $20.55 | $20.25 | $0.31 | 2,313,027.0 | +0.05% |
| 2025-03-18 | $20.50 | $20.30 | $0.20 | 2,382,079.0 | +0.99% |
| 2025-03-17 | $20.32 | $20.17 | $0.155 | 2,077,503.0 | +0.10% |
| 2025-03-14 | $20.29 | $20.07 | $0.215 | 2,512,064.0 | +2.43% |
| 2025-03-13 | $19.97 | $19.77 | $0.205 | 1,839,347.0 | -0.90% |
| 2025-03-12 | $20.12 | $19.93 | $0.195 | 2,753,691.0 | +0.40% |
| 2025-03-11 | $20.04 | $19.68 | $0.355 | 5,449,142.0 | -0.40% |
| 2025-03-10 | $20.18 | $19.78 | $0.4029 | 5,445,865.0 | -3.76% |
| 2025-03-07 | $20.79 | $20.34 | $0.455 | 7,080,437.0 | +3.70% |
| 2025-03-06 | $20.32 | $19.89 | $0.43 | 6,220,888.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $19.77 | $17.18 | $2.59 | 20,051,510.0 | -11.38% |
| 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% |
10.65%
大文字化:
|
ボリューム (24 時間):