Intercontinental Exchange Inc. Common Stockのデータ

Intercontinental Exchange Inc. Common Stockの基本情報

名前 Intercontinental Exchange Inc. Common Stock
ティッカー ICE
国 United States
上場年 2005.0
セクター Finance

Intercontinental Exchange Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.57 110.67 112.06 112.42 2708600.0 112.42
2021-02-12 111.49 110.31 111.09 111.07 1681500.0 111.07
2021-02-11 112.27 110.11 112.27 111.3 2274800.0 111.3
2021-02-10 114.06 110.55 113.61 111.66 2580500.0 111.66
2021-02-09 113.96 113.1 113.42 113.26 2091600.0 113.26
2021-02-08 114.58 113.15 114.48 113.46 2511300.0 113.46
2021-02-05 115.15 111.74 115.0 114.19 3430200.0 114.19
2021-02-04 117.05 114.09 116.93 114.55 2856800.0 114.55
2021-02-03 117.25 115.3 116.64 115.3 2079800.0 115.3
2021-02-02 117.6 113.97 114.08 116.78 2429000.0 116.78
2021-02-01 113.86 111.12 111.54 113.41 2557900.0 113.41
2021-01-29 111.87 109.22 111.57 110.35 2791300.0 110.35
2021-01-28 114.6 109.1 109.79 112.61 2859700.0 112.61
2021-01-27 112.4 108.95 111.9 109.35 2410500.0 109.35
2021-01-26 113.18 111.85 112.73 112.65 1564900.0 112.65
2021-01-25 113.09 111.75 111.93 112.46 2811200.0 112.46
2021-01-22 112.94 111.58 112.53 111.92 1926200.0 111.92
2021-01-21 114.75 112.83 114.54 112.92 1505100.0 112.92
2021-01-20 115.46 113.52 115.46 114.69 2260300.0 114.69
2021-01-19 115.84 114.21 115.44 114.88 2980300.0 114.88
2021-01-15 115.62 114.6 115.01 115.19 2586600.0 115.19
2021-01-14 117.62 114.9 117.41 115.62 2626300.0 115.62
2021-01-13 118.47 117.61 117.67 117.84 2394500.0 117.84
2021-01-12 119.02 117.23 118.46 117.86 2775200.0 117.86
2021-01-11 118.81 116.86 117.18 117.65 1857300.0 117.65
2021-01-08 118.08 116.09 116.49 117.63 2405600.0 117.63
2021-01-07 116.3 114.89 115.35 115.81 2357800.0 115.81
2021-01-06 116.57 112.76 113.8 115.74 2581600.0 115.74
2021-01-05 113.81 112.95 113.0 113.54 2286200.0 113.54
2021-01-04 116.25 112.37 115.9 113.3 2726500.0 113.3
2020-12-31 115.4 113.01 113.24 115.29 1474300.0 115.29
2020-12-30 113.62 112.87 113.43 113.15 1080300.0 113.15
2020-12-29 114.13 112.84 114.13 112.9 1427600.0 112.9
2020-12-28 113.71 112.63 113.56 113.59 1303500.0 113.59
2020-12-24 112.95 111.81 111.96 112.69 511200.0 112.69
2020-12-23 114.29 112.11 113.6 112.18 1185900.0 112.18
2020-12-22 113.31 112.1 112.55 113.16 1924500.0 113.16
2020-12-21 112.91 110.53 112.1 112.54 2256500.0 112.54
2020-12-18 113.34 111.85 112.65 112.83 4366200.0 112.83
2020-12-17 113.01 111.56 111.99 112.79 2640400.0 112.79
2020-12-16 112.28 110.7 111.28 111.31 2559400.0 111.31
2020-12-15 111.05 108.05 108.43 110.98 3565700.0 110.98
2020-12-14 110.19 107.66 109.44 107.71 1984500.0 107.41
2020-12-11 109.72 108.12 108.81 108.82 1985300.0 108.52
2020-12-10 110.38 108.82 109.78 109.24 2193800.0 108.94
2020-12-09 110.71 109.05 109.84 110.17 2217300.0 109.86
2020-12-08 110.4 109.2 110.01 110.06 2451100.0 109.75
2020-12-07 110.61 109.04 109.18 110.28 2293600.0 109.97
2020-12-04 109.85 108.03 108.03 109.23 2376200.0 108.93
2020-12-03 108.04 105.76 106.39 107.46 4226400.0 107.16
2020-12-02 107.21 105.65 106.84 106.56 2627300.0 106.26
2020-12-01 107.37 105.64 106.21 107.16 4498900.0 106.86
2020-11-30 105.65 104.55 104.97 105.51 4146500.0 105.22
2020-11-27 105.03 103.95 104.13 104.99 1593300.0 104.7
2020-11-25 104.13 102.5 103.45 103.93 1930100.0 103.64
2020-11-24 103.96 102.1 102.61 103.07 2470400.0 102.78
2020-11-23 103.15 101.27 101.5 102.36 2131300.0 102.07
2020-11-20 101.79 100.89 100.89 101.06 3639400.0 100.78
2020-11-19 101.76 99.52 101.0 100.9 2278900.0 100.62
2020-11-18 100.68 99.22 99.88 99.46 1954300.0 99.18
2020-11-17 100.47 98.75 99.29 100.03 2056500.0 99.75
2020-11-16 100.36 98.9 100.14 99.71 1996700.0 99.43
2020-11-13 99.68 98.4 98.72 99.35 1446000.0 99.07
2020-11-12 99.78 97.58 99.78 98.31 2104200.0 98.04
2020-11-11 100.86 99.07 99.08 99.98 2352600.0 99.7
2020-11-10 98.31 96.14 98.02 98.0 3570100.0 97.73
2020-11-09 105.04 97.9 105.04 98.22 5231500.0 97.95
2020-11-06 101.49 98.57 101.19 100.66 2542300.0 100.38
2020-11-05 102.33 100.44 101.91 100.96 6270000.0 100.68
2020-11-04 100.63 96.57 97.53 98.36 2989700.0 98.09
2020-11-03 97.86 95.3 95.96 96.06 2251200.0 95.79
2020-11-02 97.34 93.97 95.87 94.66 3016600.0 94.4
2020-10-30 95.87 93.36 94.95 94.4 3520600.0 94.14
2020-10-29 96.33 92.41 93.36 95.7 3823000.0 95.43
2020-10-28 96.11 93.64 95.85 93.77 3170400.0 93.51
2020-10-27 98.64 97.48 97.96 97.56 1922700.0 97.29
2020-10-26 98.25 97.18 98.05 97.76 2552100.0 97.49
2020-10-23 100.08 98.75 100.0 98.95 2039900.0 98.67
2020-10-22 100.21 99.12 99.6 99.36 1973800.0 99.08
2020-10-21 100.76 99.07 99.82 99.47 1847900.0 99.19
2020-10-20 100.97 98.84 98.94 99.95 2026500.0 99.67
2020-10-19 101.67 98.32 101.65 98.45 2806000.0 98.18
2020-10-16 102.63 101.17 102.47 101.3 2410600.0 101.02
2020-10-15 102.25 100.9 101.23 102.07 2144700.0 101.79
2020-10-14 103.45 101.6 102.87 102.31 2602900.0 102.03
2020-10-13 103.88 101.98 103.0 102.65 3454100.0 102.36
2020-10-12 103.11 101.55 101.68 102.96 3357400.0 102.67
2020-10-09 102.29 101.16 101.97 101.39 1910900.0 101.11
2020-10-08 102.27 100.94 101.29 101.44 2251500.0 101.16
2020-10-07 102.16 100.29 101.48 100.85 2383200.0 100.57
2020-10-06 102.49 100.6 102.49 101.01 2470300.0 100.73
2020-10-05 102.07 100.77 101.78 101.81 1635700.0 101.53
2020-10-02 101.85 100.19 100.23 101.34 1925400.0 101.06
2020-10-01 102.11 100.53 101.09 101.43 2239200.0 101.15
2020-09-30 101.15 99.17 99.54 100.05 2344600.0 99.77
2020-09-29 101.78 96.9 101.41 99.17 4536100.0 98.89
2020-09-28 102.31 101.11 101.28 101.23 1855900.0 100.95
2020-09-25 100.62 97.44 97.47 100.56 2512400.0 100.28
2020-09-24 98.7 96.67 97.21 98.33 2531000.0 98.06
2020-09-23 99.72 96.79 98.95 97.0 2456300.0 96.73
2020-09-22 100.0 97.62 99.37 98.8 2522500.0 98.52
2020-09-21 99.34 97.64 97.77 99.27 2923300.0 98.99
2020-09-18 100.6 98.76 100.0 99.21 4798600.0 98.93
2020-09-17 100.4 99.24 99.86 99.96 2520700.0 99.68
2020-09-16 102.47 100.74 101.0 100.91 2258100.0 100.63
2020-09-15 101.35 100.33 100.59 100.53 3270600.0 100.25
2020-09-14 100.86 98.9 99.37 100.46 2994400.0 99.88
2020-09-11 99.26 97.51 98.69 98.23 3219900.0 97.66
2020-09-10 100.38 98.19 99.84 98.25 5602700.0 97.68
2020-09-09 102.09 99.32 99.78 101.21 2718400.0 100.63
2020-09-08 99.65 98.37 99.33 98.82 3258100.0 98.25
2020-09-04 103.72 98.64 103.33 100.08 4906700.0 99.5
2020-09-03 106.87 102.65 106.76 103.22 4110300.0 102.63
2020-09-02 106.99 105.67 106.01 106.33 3027800.0 105.72
2020-09-01 106.55 105.76 105.9 106.52 2670700.0 105.91
2020-08-31 106.63 105.46 105.75 106.23 2321500.0 105.62
2020-08-28 105.85 104.84 105.73 105.56 2053100.0 104.95
2020-08-27 105.47 104.43 105.17 105.01 2968300.0 104.4
2020-08-26 105.42 103.6 104.5 105.0 1944400.0 104.39
2020-08-25 105.89 104.01 105.89 104.44 3434800.0 103.84
2020-08-24 105.99 103.99 104.71 105.81 3492300.0 105.2
2020-08-21 104.44 103.33 103.79 104.2 2333500.0 103.6
2020-08-20 104.18 102.96 103.0 103.75 3332400.0 103.15
2020-08-19 104.83 103.26 104.62 103.53 2726700.0 102.93
2020-08-18 104.6 102.91 103.32 104.38 3333700.0 103.78
2020-08-17 104.3 102.1 102.5 104.05 4852100.0 103.45
2020-08-14 102.96 100.09 100.11 102.49 4239600.0 101.9
2020-08-13 100.74 98.88 99.18 100.2 5028700.0 99.62
2020-08-12 100.1 99.1 99.33 99.43 2859800.0 98.86
2020-08-11 99.87 98.37 99.87 98.61 3825200.0 98.04
2020-08-10 101.11 98.5 100.96 99.16 3587500.0 98.59
2020-08-07 101.11 95.28 96.92 100.96 5646100.0 100.38
2020-08-06 97.74 95.78 95.9 97.46 3174300.0 96.9
2020-08-05 96.57 95.68 96.15 96.16 2217900.0 95.61
2020-08-04 96.02 95.04 95.71 95.78 1834600.0 95.23
2020-08-03 97.9 95.94 97.12 96.28 2873300.0 95.73
2020-07-31 96.83 93.91 94.72 96.78 3423700.0 96.22
2020-07-30 95.38 93.35 93.63 94.37 3402900.0 93.83
2020-07-29 94.77 92.81 92.85 94.3 2489500.0 93.76
2020-07-28 94.68 92.82 94.58 92.92 3218700.0 92.38
2020-07-27 96.53 94.54 95.92 94.54 3023700.0 94.0
2020-07-24 96.54 95.5 95.85 96.32 3222000.0 95.76
2020-07-23 97.04 95.52 96.29 95.85 3245200.0 95.3
2020-07-22 96.21 94.39 94.66 96.06 2908100.0 95.51
2020-07-21 95.46 94.26 94.29 95.11 2545200.0 94.56
2020-07-20 94.63 93.22 93.39 94.25 1900400.0 93.71
2020-07-17 94.04 92.55 92.83 93.83 2094900.0 93.29
2020-07-16 93.61 92.06 92.89 92.37 2401400.0 91.84
2020-07-15 93.82 91.51 92.76 93.24 3542200.0 92.7
2020-07-14 92.34 90.84 91.84 91.72 2387100.0 91.19
2020-07-13 94.32 91.72 92.73 91.83 2435800.0 91.3
2020-07-10 92.7 91.55 92.24 92.55 1784100.0 92.02
2020-07-09 94.13 91.5 94.13 92.14 1888600.0 91.61
2020-07-08 93.87 92.55 92.68 93.84 2530000.0 93.3
2020-07-07 93.11 91.99 92.0 92.57 2085700.0 92.04
2020-07-06 93.54 92.15 93.5 92.53 1921600.0 92.0
2020-07-02 94.6 92.19 94.55 92.26 2084900.0 91.73
2020-07-01 93.9 91.57 91.68 93.3 2304000.0 92.76
2020-06-30 91.86 90.31 90.31 91.6 5300800.0 91.07
2020-06-29 91.29 90.1 91.29 90.4 2186600.0 89.88
2020-06-26 92.79 90.33 92.14 90.4 3368700.0 89.88
2020-06-25 92.96 90.01 90.86 92.83 2718900.0 92.3
2020-06-24 93.26 90.45 92.92 90.71 3967700.0 90.19
2020-06-23 95.25 93.45 95.03 93.5 2055000.0 92.96
2020-06-22 94.95 93.74 94.17 94.31 1570600.0 93.77
2020-06-19 95.76 93.49 95.73 94.52 4015800.0 93.98
2020-06-18 94.64 93.66 94.43 94.39 1944200.0 93.85
2020-06-17 95.22 94.36 95.17 94.62 3188400.0 94.07
2020-06-16 95.75 93.4 95.75 94.66 2266200.0 94.11
2020-06-15 94.04 90.76 91.34 93.77 2437000.0 93.23
2020-06-12 94.46 91.56 93.59 93.26 2808800.0 92.42
2020-06-11 97.0 91.78 96.99 92.04 3560700.0 91.22
2020-06-10 97.91 96.57 97.48 97.31 2466900.0 96.44
2020-06-09 98.17 96.68 97.06 97.44 2202200.0 96.57
2020-06-08 97.73 96.42 97.25 97.48 5449400.0 96.61
2020-06-05 98.39 93.48 96.0 97.81 3964700.0 96.93
2020-06-04 97.47 95.0 97.21 95.79 3720900.0 94.93
2020-06-03 98.16 95.95 96.63 97.88 2781800.0 97.0
2020-06-02 98.12 95.93 98.04 96.35 3342800.0 95.49
2020-06-01 98.48 96.93 97.4 97.62 2137300.0 96.75
2020-05-29 97.37 94.54 94.92 97.25 3405600.0 96.38
2020-05-28 95.63 93.11 93.87 94.87 2682000.0 94.02
2020-05-27 94.99 91.89 94.87 92.83 3450100.0 92.0
2020-05-26 95.69 94.02 95.34 94.23 2689600.0 93.39
2020-05-22 93.84 92.42 93.16 93.77 1747500.0 92.93
2020-05-21 93.72 92.04 93.2 92.86 2397500.0 92.03
2020-05-20 94.36 93.09 94.06 93.45 3702000.0 92.61
2020-05-19 96.14 92.69 95.51 92.96 2656300.0 92.13
2020-05-18 96.74 94.39 95.26 96.0 2872200.0 95.14
2020-05-15 94.09 92.68 92.92 93.47 2595800.0 92.63
2020-05-14 93.27 91.01 91.77 93.25 2450400.0 92.41
2020-05-13 93.99 91.41 92.17 93.3 3332700.0 92.46
2020-05-12 94.7 92.51 94.66 92.55 2624500.0 91.72
2020-05-11 94.32 92.7 93.22 94.1 3081300.0 93.26
2020-05-08 94.7 92.77 94.66 93.52 2126700.0 92.68
2020-05-07 94.68 92.61 92.99 93.09 2064500.0 92.26
2020-05-06 93.44 91.65 93.34 91.74 2318900.0 90.92
2020-05-05 93.78 89.68 89.85 92.97 2676900.0 92.14
2020-05-04 90.5 87.51 88.15 89.67 3015400.0 88.87
2020-05-01 90.64 88.12 88.55 88.67 3026200.0 87.88
2020-04-30 91.85 89.03 90.04 89.45 3764200.0 88.65
2020-04-29 92.26 90.56 91.7 90.7 2054500.0 89.89
2020-04-28 94.2 90.16 93.51 90.29 2333000.0 89.48
2020-04-27 92.58 89.8 90.01 92.35 2273800.0 91.52
2020-04-24 89.33 87.81 89.21 88.92 1804400.0 88.12
2020-04-23 90.31 88.15 89.07 88.5 2204600.0 87.71
2020-04-22 90.05 87.04 88.74 89.19 2237300.0 88.39
2020-04-21 88.99 86.74 87.84 87.53 3154600.0 86.75
2020-04-20 91.73 88.18 90.83 89.4 4323000.0 88.6
2020-04-17 90.55 87.87 89.71 90.4 3854600.0 89.59
2020-04-16 88.44 86.0 86.65 88.1 2675800.0 87.31
2020-04-15 86.74 85.4 86.02 86.25 3483100.0 85.48
2020-04-14 87.5 86.16 86.71 87.0 3350600.0 86.22
2020-04-13 86.69 84.67 86.69 85.18 2499300.0 84.42
2020-04-09 87.87 85.86 86.2 87.38 4285600.0 86.6
2020-04-08 85.96 82.3 83.19 85.34 3512100.0 84.58
2020-04-07 87.17 82.11 87.17 82.3 4680500.0 81.56
2020-04-06 85.66 82.45 83.54 84.43 4128100.0 83.67
2020-04-03 82.95 80.71 80.85 80.99 4932300.0 80.26
2020-04-02 81.39 77.17 79.0 81.14 2963200.0 80.41
2020-04-01 80.12 77.38 77.38 79.31 3229100.0 78.6
2020-03-31 82.96 80.29 82.55 80.75 3815600.0 80.03
2020-03-30 84.5 81.26 82.07 83.81 4768800.0 83.06
2020-03-27 84.35 77.32 77.66 81.25 4639700.0 80.52
2020-03-26 80.7 75.41 75.41 79.82 4670400.0 79.1
2020-03-25 77.54 72.51 73.49 74.52 4553200.0 73.85
2020-03-24 74.15 69.89 70.3 73.66 5101200.0 73.0
2020-03-23 72.41 63.51 72.24 66.85 6813600.0 66.25
2020-03-20 74.1 68.82 73.77 72.99 8462600.0 72.34
2020-03-19 74.94 64.11 70.03 73.68 5503100.0 73.02
2020-03-18 73.58 66.04 72.72 70.08 8145300.0 69.45
2020-03-17 78.88 73.71 75.81 76.79 7108100.0 76.1
2020-03-16 79.95 72.82 75.03 74.13 5791800.0 73.47
2020-03-13 83.29 76.78 79.77 83.12 7338700.0 82.08
2020-03-12 83.04 75.46 80.43 75.61 6554300.0 74.66
2020-03-11 89.31 84.96 88.24 86.2 4539900.0 85.12
2020-03-10 91.5 86.85 90.82 90.55 5243100.0 89.41
2020-03-09 91.93 87.67 88.93 88.62 5790200.0 87.51
2020-03-06 96.58 92.18 95.13 94.04 5964000.0 92.86
2020-03-05 99.31 96.77 98.21 97.91 3752300.0 96.68
2020-03-04 100.46 94.86 95.25 100.17 5223500.0 98.91
2020-03-03 96.22 92.24 93.62 94.94 6139200.0 93.75
2020-03-02 93.4 89.53 89.94 93.4 7056100.0 92.23
2020-02-28 92.64 87.42 90.66 89.22 7204500.0 88.1
2020-02-27 95.31 91.8 93.08 91.82 5272800.0 90.67
2020-02-26 94.5 91.77 92.15 93.86 3923900.0 92.68
2020-02-25 94.51 91.57 94.03 91.97 3063600.0 90.82
2020-02-24 94.74 93.06 93.5 93.85 2558900.0 92.67
2020-02-21 95.2 94.5 95.08 94.75 2047300.0 93.56
2020-02-20 95.69 94.48 95.14 95.21 1880700.0 94.02
2020-02-19 96.95 95.41 96.72 95.42 2520300.0 94.22
2020-02-18 96.6 95.01 95.85 96.2 2656200.0 94.99