Interactive Brokers Group Inc. Class A Common Stockのデータ

Interactive Brokers Group Inc. Class A Common Stockの基本情報

名前 Interactive Brokers Group Inc. Class A Common Stock
ティッカー IBKR
United States
上場年 2019.0
セクター Finance

Interactive Brokers Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.87 72.61 72.98 74.65 756900.0 74.65
2021-02-12 72.89 70.7 70.73 72.67 471000.0 72.67
2021-02-11 71.99 70.25 71.59 71.45 644500.0 71.45
2021-02-10 73.45 71.48 72.96 71.87 564700.0 71.87
2021-02-09 73.87 71.56 72.2 72.8 790600.0 72.8
2021-02-08 72.46 70.26 72.46 71.98 865600.0 71.98
2021-02-05 72.54 69.28 69.72 71.92 1229800.0 71.92
2021-02-04 69.77 68.29 69.29 69.66 534700.0 69.66
2021-02-03 68.98 67.49 68.09 68.83 1280700.0 68.83
2021-02-02 69.94 65.8 66.85 68.33 1639800.0 68.33
2021-02-01 66.16 61.49 61.9 65.52 2588700.0 65.52
2021-01-29 63.86 59.08 63.3 61.19 2960600.0 61.19
2021-01-28 64.04 62.12 63.49 63.51 1506600.0 63.51
2021-01-27 64.99 62.85 64.57 63.13 1556600.0 63.13
2021-01-26 67.68 64.93 67.13 65.92 965600.0 65.92
2021-01-25 70.0 66.62 69.88 67.5 1244700.0 67.5
2021-01-22 69.85 68.11 68.11 68.85 770700.0 68.85
2021-01-21 69.22 67.05 67.9 69.14 797600.0 69.14
2021-01-20 70.18 67.38 69.9 68.08 1174900.0 68.08
2021-01-19 70.9 68.89 69.5 69.7 1224600.0 69.7
2021-01-15 69.47 67.23 68.29 69.02 632900.0 69.02
2021-01-14 70.43 68.54 70.28 68.7 513700.0 68.7
2021-01-13 70.65 69.23 69.36 69.61 657300.0 69.61
2021-01-12 69.78 68.87 69.52 69.4 742900.0 69.4
2021-01-11 69.26 67.93 69.16 68.85 645400.0 68.85
2021-01-08 71.87 69.0 69.33 69.88 1010200.0 69.88
2021-01-07 70.62 67.08 67.55 69.18 1519100.0 69.18
2021-01-06 68.53 63.38 63.39 66.91 1916400.0 66.91
2021-01-05 63.36 61.1 61.31 63.16 1093600.0 63.16
2021-01-04 62.0 59.99 61.49 61.23 684200.0 61.23
2020-12-31 61.19 59.78 60.28 60.92 337900.0 60.92
2020-12-30 61.97 60.06 61.63 60.12 514700.0 60.12
2020-12-29 62.95 61.02 62.63 61.56 738600.0 61.56
2020-12-28 62.48 61.37 61.6 62.31 595700.0 62.31
2020-12-24 61.22 60.41 61.22 61.08 253500.0 61.08
2020-12-23 61.35 60.19 60.25 60.86 633500.0 60.86
2020-12-22 60.8 58.69 58.99 60.44 751200.0 60.44
2020-12-21 58.93 57.23 58.74 58.92 605400.0 58.92
2020-12-18 60.37 58.82 60.29 59.15 2240500.0 59.15
2020-12-17 60.2 58.08 58.61 60.18 934200.0 60.18
2020-12-16 58.32 56.56 56.92 58.25 575200.0 58.25
2020-12-15 56.72 54.6 55.14 56.72 728300.0 56.72
2020-12-14 55.84 54.0 55.58 54.39 722700.0 54.39
2020-12-11 55.64 54.27 55.62 55.09 402900.0 55.09
2020-12-10 56.0 54.7 55.33 55.94 694800.0 55.94
2020-12-09 56.4 54.19 54.97 55.72 749800.0 55.72
2020-12-08 54.18 52.92 53.2 54.14 826300.0 54.14
2020-12-07 54.88 53.06 54.25 53.47 958600.0 53.47
2020-12-04 55.89 54.7 55.06 55.07 446700.0 55.07
2020-12-03 54.94 54.36 54.94 54.72 486100.0 54.72
2020-12-02 55.41 53.87 54.63 54.81 690100.0 54.81
2020-12-01 54.6 53.11 53.65 53.98 1048900.0 53.98
2020-11-30 54.13 52.18 54.01 52.76 886100.0 52.76
2020-11-27 54.62 52.06 52.62 54.11 461400.0 54.01
2020-11-25 52.93 52.36 52.8 52.64 434400.0 52.54
2020-11-24 53.16 52.13 52.89 52.77 575200.0 52.67
2020-11-23 53.9 52.56 53.09 52.64 574000.0 52.54
2020-11-20 53.66 52.77 53.42 52.98 1344300.0 52.88
2020-11-19 53.7 52.62 52.96 53.39 412000.0 53.29
2020-11-18 55.63 52.59 55.63 52.76 702500.0 52.66
2020-11-17 55.75 53.87 54.21 55.24 654400.0 55.14
2020-11-16 54.94 53.28 54.02 54.68 667900.0 54.58
2020-11-13 53.7 51.73 51.9 53.58 755200.0 53.48
2020-11-12 51.85 50.41 51.14 51.76 671500.0 51.66
2020-11-11 51.81 50.82 50.85 51.52 537100.0 51.42
2020-11-10 50.99 48.93 49.44 50.96 653000.0 50.87
2020-11-09 51.49 49.08 50.56 49.49 647100.0 49.4
2020-11-06 49.46 48.58 49.46 48.7 291700.0 48.61
2020-11-05 49.57 48.34 48.34 49.25 401300.0 49.16
2020-11-04 48.9 47.5 48.53 48.27 383500.0 48.18
2020-11-03 49.24 48.34 48.45 48.76 464400.0 48.67
2020-11-02 49.25 47.45 47.91 47.82 609800.0 47.73
2020-10-30 47.86 46.71 47.48 47.57 503000.0 47.48
2020-10-29 48.23 47.02 47.32 47.76 410800.0 47.67
2020-10-28 48.41 46.97 47.38 48.06 710400.0 47.97
2020-10-27 48.58 47.96 48.0 48.03 305300.0 47.94
2020-10-26 49.03 47.65 49.03 48.27 379700.0 48.18
2020-10-23 49.76 49.06 49.68 49.41 306400.0 49.32
2020-10-22 49.99 48.12 49.39 49.68 435000.0 49.59
2020-10-21 50.63 48.25 48.25 49.51 914100.0 49.42
2020-10-20 50.8 49.2 49.61 49.8 792000.0 49.71
2020-10-19 50.65 49.28 50.43 49.34 324000.0 49.25
2020-10-16 50.81 50.04 50.08 50.44 311200.0 50.35
2020-10-15 50.3 49.17 49.17 50.09 351000.0 50.0
2020-10-14 50.99 49.55 50.79 49.58 504800.0 49.49
2020-10-13 51.88 50.73 51.45 50.77 364300.0 50.68
2020-10-12 52.07 51.0 51.24 51.45 376500.0 51.35
2020-10-09 51.73 50.58 51.2 50.66 316900.0 50.57
2020-10-08 51.52 50.6 51.08 51.43 388700.0 51.33
2020-10-07 51.1 50.15 50.56 50.61 301900.0 50.52
2020-10-06 51.0 49.5 49.5 50.07 501800.0 49.98
2020-10-05 49.69 49.07 49.16 49.6 400600.0 49.51
2020-10-02 49.56 47.93 47.93 48.93 731800.0 48.84
2020-10-01 48.98 48.25 48.51 48.58 498000.0 48.49
2020-09-30 48.95 47.87 48.31 48.33 541100.0 48.24
2020-09-29 48.5 47.99 48.5 48.1 527400.0 48.01
2020-09-28 48.74 48.02 48.02 48.37 446700.0 48.28
2020-09-25 47.63 46.43 46.53 47.47 250900.0 47.38
2020-09-24 47.65 46.58 46.95 46.9 336300.0 46.81
2020-09-23 49.0 46.96 48.83 47.07 435800.0 46.98
2020-09-22 48.95 47.65 47.86 48.76 929600.0 48.67
2020-09-21 47.92 46.93 47.78 47.9 602300.0 47.81
2020-09-18 48.22 47.54 47.54 48.06 1362300.0 47.97
2020-09-17 47.88 46.69 46.91 47.69 437600.0 47.6
2020-09-16 47.98 46.93 47.26 47.65 519600.0 47.56
2020-09-15 47.72 47.0 47.67 47.22 654000.0 47.13
2020-09-14 48.15 47.38 47.45 47.67 410900.0 47.58
2020-09-11 48.09 47.22 47.6 47.36 710400.0 47.27
2020-09-10 48.09 47.01 47.91 47.1 589600.0 47.01
2020-09-09 48.95 47.81 48.72 47.89 761000.0 47.8
2020-09-08 51.27 48.33 51.27 48.4 690000.0 48.31
2020-09-04 53.69 51.4 53.69 51.89 463300.0 51.79
2020-09-03 53.47 52.25 53.3 52.84 789300.0 52.74
2020-09-02 53.65 53.12 53.36 53.28 593500.0 53.18
2020-09-01 53.31 52.28 52.86 53.3 466800.0 53.2
2020-08-31 53.44 52.91 53.28 53.02 466100.0 52.92
2020-08-28 53.32 52.79 53.32 53.28 555900.0 53.08
2020-08-27 53.22 52.45 52.84 53.05 540000.0 52.85
2020-08-26 52.83 51.53 51.87 52.67 525300.0 52.47
2020-08-25 52.33 51.57 52.33 51.8 351200.0 51.61
2020-08-24 52.15 51.59 51.77 51.94 335600.0 51.75
2020-08-21 52.27 51.06 51.93 51.5 382000.0 51.31
2020-08-20 52.6 51.56 51.93 52.27 363100.0 52.08
2020-08-19 53.14 52.03 52.12 52.49 367000.0 52.29
2020-08-18 52.4 51.02 51.88 51.9 340900.0 51.71
2020-08-17 52.72 51.61 52.15 51.93 446300.0 51.74
2020-08-14 52.37 50.45 50.91 52.16 602800.0 51.97
2020-08-13 51.14 50.44 50.98 50.75 250000.0 50.56
2020-08-12 51.5 50.41 50.41 51.18 371500.0 50.99
2020-08-11 50.74 49.67 49.82 49.78 425500.0 49.59
2020-08-10 51.47 49.48 51.47 49.55 665800.0 49.37
2020-08-07 51.26 50.37 50.79 51.21 267100.0 51.02
2020-08-06 51.97 50.65 51.88 50.82 286500.0 50.63
2020-08-05 52.14 50.94 51.33 51.85 407000.0 51.66
2020-08-04 51.13 50.35 50.75 50.93 488500.0 50.74
2020-08-03 51.21 49.73 50.0 50.69 576500.0 50.5
2020-07-31 49.9 48.96 49.72 49.6 718400.0 49.42
2020-07-30 50.18 48.93 49.4 49.73 404500.0 49.54
2020-07-29 50.63 49.15 49.78 50.29 669900.0 50.1
2020-07-28 50.15 49.48 49.82 49.53 632300.0 49.35
2020-07-27 50.2 48.87 49.2 50.06 467100.0 49.87
2020-07-24 50.1 49.15 49.57 49.38 516800.0 49.2
2020-07-23 51.15 48.88 50.41 49.97 830700.0 49.78
2020-07-22 52.25 49.39 49.4 51.56 1288200.0 51.37
2020-07-21 52.33 50.12 51.58 51.35 1155300.0 51.16
2020-07-20 52.25 51.26 52.12 51.49 615100.0 51.3
2020-07-17 52.68 51.24 52.13 51.37 525500.0 51.18
2020-07-16 52.67 50.12 50.13 51.93 889200.0 51.74
2020-07-15 53.55 51.68 51.73 53.22 822500.0 53.02
2020-07-14 51.2 49.28 49.43 51.05 923500.0 50.86
2020-07-13 51.05 49.5 49.7 49.58 850900.0 49.4
2020-07-10 49.29 48.09 48.65 49.23 657500.0 49.05
2020-07-09 49.02 47.78 48.82 48.85 718000.0 48.67
2020-07-08 48.76 47.23 47.24 48.7 1065200.0 48.52
2020-07-07 47.02 44.59 44.84 46.87 1383900.0 46.7
2020-07-06 46.03 44.08 44.35 45.03 1349400.0 44.86
2020-07-02 43.68 42.54 43.07 43.01 890500.0 42.85
2020-07-01 43.38 41.21 41.47 42.25 1132400.0 42.09
2020-06-30 41.95 41.18 41.25 41.77 555400.0 41.61
2020-06-29 41.38 40.19 40.51 41.33 490000.0 41.18
2020-06-26 41.49 39.89 41.49 40.23 1034800.0 40.08
2020-06-25 42.26 40.86 40.98 41.96 643400.0 41.8
2020-06-24 41.85 40.93 41.57 40.98 463800.0 40.83
2020-06-23 43.1 41.93 42.35 42.0 1003400.0 41.84
2020-06-22 42.11 40.94 41.18 41.29 738900.0 41.14
2020-06-19 43.17 41.44 42.98 41.56 915900.0 41.41
2020-06-18 42.86 42.01 42.01 42.32 583800.0 42.16
2020-06-17 43.51 42.27 43.51 42.4 519600.0 42.24
2020-06-16 43.63 42.42 42.58 43.26 690800.0 43.1
2020-06-15 42.76 40.47 40.47 42.45 672400.0 42.29
2020-06-12 42.85 40.53 42.85 41.54 729300.0 41.39
2020-06-11 42.15 40.53 40.8 41.25 911400.0 41.1
2020-06-10 44.49 41.91 44.28 42.31 958500.0 42.15
2020-06-09 44.95 42.7 44.26 44.13 870400.0 43.97
2020-06-08 45.23 43.58 44.31 45.05 939800.0 44.88
2020-06-05 45.48 43.47 45.21 43.48 856300.0 43.32
2020-06-04 44.0 42.45 43.41 43.45 1320000.0 43.29
2020-06-03 44.49 43.1 43.83 43.92 674700.0 43.76
2020-06-02 43.65 42.43 43.29 42.9 589300.0 42.74
2020-06-01 42.9 42.18 42.47 42.69 781100.0 42.53
2020-05-29 42.97 41.45 42.21 42.35 563000.0 42.19
2020-05-28 43.86 42.59 43.73 42.86 384000.0 42.6
2020-05-27 43.51 41.16 41.44 43.5 830600.0 43.24
2020-05-26 40.89 39.77 39.84 40.53 582600.0 40.28
2020-05-22 39.27 38.23 39.02 38.82 354500.0 38.59
2020-05-21 39.17 38.56 38.94 38.96 598300.0 38.72
2020-05-20 39.97 38.79 39.9 39.19 656300.0 38.95
2020-05-19 39.24 38.4 39.01 38.45 578900.0 38.22
2020-05-18 39.39 37.79 37.79 39.1 623700.0 38.86
2020-05-15 37.58 37.01 37.48 37.24 549800.0 37.01
2020-05-14 37.75 36.25 36.62 37.68 613100.0 37.45
2020-05-13 38.47 36.91 38.34 37.12 671900.0 36.9
2020-05-12 40.64 38.53 40.34 38.61 585800.0 38.38
2020-05-11 41.39 40.21 40.86 40.23 570000.0 39.99
2020-05-08 41.37 40.35 40.76 41.13 670200.0 40.88
2020-05-07 41.08 40.3 40.6 40.47 461800.0 40.23
2020-05-06 41.01 40.01 40.64 40.17 531500.0 39.93
2020-05-05 41.37 40.14 41.31 40.26 396100.0 40.02
2020-05-04 41.05 40.17 40.53 40.59 423600.0 40.34
2020-05-01 41.24 39.94 40.88 41.03 548300.0 40.78
2020-04-30 41.22 40.34 41.2 41.0 643500.0 40.75
2020-04-29 42.04 39.88 40.14 41.65 1218400.0 41.4
2020-04-28 41.11 39.15 41.1 39.51 1180900.0 39.27
2020-04-27 40.37 38.26 38.95 40.12 1204000.0 39.88
2020-04-24 39.26 38.05 39.22 38.62 894000.0 38.39
2020-04-23 40.24 38.5 40.18 39.21 1239500.0 38.97
2020-04-22 40.19 38.41 39.75 39.39 3574100.0 39.15
2020-04-21 44.65 41.94 44.34 43.19 957100.0 42.93
2020-04-20 46.6 44.34 44.94 44.37 829600.0 44.1
2020-04-17 47.16 45.38 46.88 45.93 448400.0 45.65
2020-04-16 45.6 43.66 44.81 45.52 755500.0 45.24
2020-04-15 45.38 44.0 44.1 44.74 297900.0 44.47
2020-04-14 45.71 44.38 44.38 45.32 348400.0 45.05
2020-04-13 45.62 44.11 45.33 44.49 330900.0 44.22
2020-04-09 47.35 44.83 46.65 45.53 460700.0 45.25
2020-04-08 45.41 43.69 44.29 45.2 338600.0 44.93
2020-04-07 47.19 43.76 46.86 43.96 542100.0 43.69
2020-04-06 45.38 43.91 44.05 45.25 638000.0 44.98
2020-04-03 45.41 42.41 44.79 42.69 575100.0 42.43
2020-04-02 45.16 42.67 43.2 44.44 764000.0 44.17
2020-04-01 43.77 41.83 42.45 43.25 1087500.0 42.99
2020-03-31 43.84 41.28 41.65 43.17 827700.0 42.91
2020-03-30 42.95 41.05 41.72 42.2 631600.0 41.94
2020-03-27 42.6 40.52 42.21 41.42 706700.0 41.17
2020-03-26 44.92 41.77 43.4 43.12 578200.0 42.86
2020-03-25 44.78 40.85 41.0 43.49 936300.0 43.23
2020-03-24 40.99 36.46 37.25 40.74 991600.0 40.49
2020-03-23 37.97 33.7 37.97 35.28 1188400.0 35.07
2020-03-20 42.84 37.44 40.29 37.9 1040500.0 37.67
2020-03-19 40.93 36.47 37.28 40.67 967300.0 40.42
2020-03-18 42.69 37.14 39.36 38.24 1576500.0 38.01
2020-03-17 42.85 39.63 41.11 42.66 1109200.0 42.4
2020-03-16 41.93 37.02 37.12 39.91 1073100.0 39.67
2020-03-13 44.13 39.82 43.41 44.12 1516100.0 43.85
2020-03-12 43.93 41.0 41.7 41.43 1365000.0 41.18
2020-03-11 45.58 44.03 45.21 44.66 1018000.0 44.39
2020-03-10 46.97 44.96 45.12 46.66 899500.0 46.38
2020-03-09 44.71 40.7 44.16 43.91 1006900.0 43.64
2020-03-06 48.26 45.73 46.54 48.0 1642600.0 47.71
2020-03-05 50.07 47.57 49.2 48.23 1016000.0 47.94
2020-03-04 52.08 49.66 52.01 50.59 1427500.0 50.28
2020-03-03 54.99 51.47 54.27 51.66 1018700.0 51.35
2020-03-02 54.64 50.38 51.4 54.23 1312100.0 53.9
2020-02-28 51.99 49.07 50.3 51.1 1432300.0 50.79
2020-02-27 55.41 51.58 52.61 51.64 1062000.0 51.33
2020-02-26 54.42 52.62 52.67 54.06 853800.0 53.63
2020-02-25 54.14 51.45 54.0 52.28 586200.0 51.87
2020-02-24 54.37 52.26 53.0 53.95 657300.0 53.52
2020-02-21 56.74 54.38 56.74 55.04 611100.0 54.61
2020-02-20 58.5 56.38 57.6 57.0 1030900.0 56.55
2020-02-19 56.18 54.91 54.91 55.87 393300.0 55.43
2020-02-18 55.54 54.42 54.89 54.82 347700.0 54.39