—
C+
C+ The full Closelooknet — membership. Open the C+ overview

iA Financial Corporation Inc（IAG.TO）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-16211.98215.68211.58213.32+0.69%219,698
2026-10-15210.37212.38207.52211.86+1.27%188,500
2026-10-14210.06211.03206.48209.21-0.46%220,300
2026-10-13206.06211.13205.66210.18+2.59%321,300
2026-10-09201.21205.74201.21204.88+1.82%233,800
2026-10-08201.99202.75200.02201.21-0.39%269,700
2026-10-07202.92204.48201.36201.99-0.97%317,900
2026-10-06204.44208.12203.54203.97+0.02%332,000
2026-10-05205.36206.89203.79203.93-0.70%178,900
2026-10-02203.22205.50201.07205.37+1.25%226,600
2026-10-01202.85204.29200.61202.84-0.07%344,000
2026-09-30206.94206.94202.98202.98-1.87%311,800
2026-09-29207.52208.02204.96206.84-0.50%248,600
2026-09-28209.89211.06207.82207.88-0.94%275,600
2026-09-25212.30212.47208.89209.85-0.86%253,000
2026-09-24211.72212.45210.57211.68+0.05%187,500
2026-09-23212.41215.38211.06211.58-0.71%223,000
2026-09-22216.77218.54211.88213.10-1.62%334,100
2026-09-21213.66216.65213.66216.60+1.38%240,800
2026-09-18213.34213.66210.00213.66-0.05%560,900
2026-09-17214.75216.11211.49213.76+0.19%248,300
2026-09-16212.69214.42212.03213.35+0.42%304,500
2026-09-15210.67213.68209.86212.46+0.43%375,300
2026-09-14206.02211.73206.02211.55+2.86%408,000
2026-09-11203.78205.80201.97205.67+1.15%278,600
2026-09-10199.87203.58199.86203.34+1.76%374,500
2026-09-09201.09201.09198.82199.83-1.02%486,400
2026-09-08203.07203.15200.84201.88-0.97%300,000
2026-09-04205.50205.85203.78203.86-0.28%357,900
2026-09-03201.31205.72201.31204.44+1.79%242,500
2026-09-02196.34200.84196.19200.84+2.14%237,400
2026-09-01197.71198.54195.07196.63-0.58%238,500
2026-08-31198.23198.39196.45197.78-0.32%385,100
2026-08-28199.36200.11197.45198.42-0.55%292,100
2026-08-27199.64200.75195.29199.51+0.39%345,200
2026-08-26199.12201.07198.56198.73-0.20%182,800
2026-08-25196.37199.16196.05199.12+1.32%387,382
2026-08-24195.99197.52194.47196.53+0.08%315,184
2026-08-21196.90199.89196.26196.37-0.21%287,700
2026-08-20199.83199.87195.83196.79-1.82%391,400
2026-08-19204.35204.35199.61200.44-1.97%328,500
2026-08-18205.54206.41204.03204.47-0.51%234,600
2026-08-17206.31208.06204.67205.51-0.59%207,000
2026-08-14206.41207.39205.48206.72-0.14%307,800
2026-08-13207.17208.50205.39207.02+0.08%329,800
2026-08-12207.94208.01205.81206.85-0.13%218,400
2026-08-11212.36212.80207.00207.11-2.41%274,100
2026-08-10212.17214.16210.04212.23-0.25%329,900
2026-08-07211.95212.92208.95212.77+0.01%228,300
2026-08-06215.25216.18209.74212.74-0.10%383,700
2026-08-05213.27223.72210.54212.95+2.81%539,700
2026-08-04208.15209.69205.43207.12-0.07%456,000
2026-07-31209.00210.09207.18207.27-0.27%305,300
2026-07-30204.70207.83204.49207.83+2.10%274,200
2026-07-29207.14209.59203.05203.56-2.08%381,600
2026-07-28207.09208.63205.22207.89+0.42%313,400
2026-07-27205.55207.30204.46207.02+0.94%388,700
2026-07-24203.97206.75203.08205.10+0.62%555,000
2026-07-23204.95206.54202.34203.84-0.94%333,900
2026-07-22206.79207.30205.11205.77-0.31%219,400
2026-07-21206.22208.00204.31206.41+0.53%305,100
2026-07-20208.72213.16205.22205.32-1.39%375,600
2026-07-17210.45211.06208.22208.22-1.12%310,200
2026-07-16207.79210.72207.34210.58+1.32%215,200
2026-07-15203.69208.48203.11207.84+2.22%262,300
2026-07-14202.95204.19202.62203.32+0.05%127,500
2026-07-13205.37205.88201.88203.21-0.64%131,900
2026-07-10205.50206.15203.75204.51-0.13%152,000
2026-07-09202.49206.67201.04204.77+1.07%286,400
2026-07-08203.48203.78201.42202.61-0.38%169,900
2026-07-07203.81205.67203.38203.39+0.10%208,000
2026-07-06200.89206.05200.89203.19-0.33%193,500
2026-07-03199.39204.03199.39203.87+2.15%154,500
2026-07-02196.71199.64194.56199.57+1.91%229,600
2026-06-30194.58196.39194.09195.83+0.33%200,700
2026-06-29194.71196.40193.41195.19+0.10%195,900
2026-06-26192.53195.80191.61194.99+1.28%340,800
2026-06-25190.28195.97189.60192.53+0.74%343,400
2026-06-24187.25191.16187.25191.12+2.07%283,600
2026-06-23188.43190.60187.03187.25-0.51%333,300
2026-06-22189.38191.91187.69188.21-0.62%441,700
2026-06-19190.26192.87188.21189.38-0.72%440,800
2026-06-18189.34191.15188.77190.76+0.85%347,500
2026-06-17185.57190.14185.57189.15+1.86%332,000
2026-06-16183.65186.50183.34185.70+1.09%213,100
2026-06-15179.35183.84179.11183.69+2.72%341,600
2026-06-12178.48179.91178.44178.83+0.46%260,700
2026-06-11177.20178.18175.13178.01+0.57%405,100
2026-06-10178.03178.99176.54177.00-0.44%264,900
2026-06-09176.79178.91176.12177.79+1.04%341,100
2026-06-08176.31178.00175.90175.96-0.31%182,800
2026-06-05174.47177.25174.33176.50+0.66%189,000
2026-06-04171.03175.34171.03175.34+2.36%508,600
2026-06-03171.83173.32170.86171.30-0.68%339,500
2026-06-02169.89173.91169.89172.47+1.19%271,600
2026-06-01171.09174.31169.95170.45-0.83%251,000
2026-05-29170.53173.12170.53171.88+0.50%493,100
2026-05-28170.09172.00168.92171.02+0.22%248,800
2026-05-27173.50174.99169.88170.64-1.95%387,700
2026-05-26175.76176.48173.72174.03-1.03%216,500
2026-05-25174.36176.46173.82175.85+1.16%97,500
2026-05-22175.89175.92173.04173.83-1.13%253,100
2026-05-21172.11176.06172.11175.82+1.65%388,000
2026-05-20169.59174.00169.59172.96+2.04%347,400
2026-05-19169.09170.72168.75169.51-0.85%501,300
2026-05-15169.25171.19168.92170.97+0.04%370,500
2026-05-14167.12170.90167.12170.90+2.26%310,900
2026-05-13167.98168.14166.05167.12-0.41%313,000
2026-05-12168.30169.53166.99167.81-0.23%462,300
2026-05-11166.45168.80165.84168.20+1.27%311,900
2026-05-08163.10168.13162.50166.09+1.75%401,200
2026-05-07159.82163.27158.39163.24+2.53%602,600
2026-05-06165.14167.66155.59159.21-9.54%832,200
2026-05-05175.77177.59175.77176.00+0.23%370,300
2026-05-04175.73177.54174.80175.60-0.65%538,900
2026-05-01174.76176.86173.14176.75+1.10%489,300
2026-04-30173.50176.35173.50174.82+0.38%572,400
2026-04-29174.00175.30173.02174.16+0.06%245,600
2026-04-28174.57175.95173.50174.06+0.02%664,200
2026-04-27175.01175.57173.37174.03-0.79%312,200
2026-04-24175.39176.75174.93175.41-0.39%316,600
2026-04-23173.23176.40172.73176.09+1.25%273,700
2026-04-22173.85174.51172.27173.92+0.22%227,600
2026-04-21172.77174.32172.42173.53+0.64%174,600
2026-04-20171.97173.69171.78172.42-0.09%294,500
2026-04-17171.58173.85171.54172.58+0.91%197,900
2026-04-16172.58173.88170.94171.03-0.95%203,600
2026-04-15171.48172.98170.16172.67+0.86%231,800
2026-04-14168.51172.02168.51171.19+1.61%274,200
2026-04-13165.60168.95163.16168.47+1.48%163,000
2026-04-10166.66166.98165.39166.02-0.32%161,000
2026-04-09164.24166.74164.24166.56+1.55%209,800
2026-04-08163.35166.34163.35164.01+2.03%396,400
2026-04-07158.11160.91157.08160.74+1.31%314,500
2026-04-06157.13159.09157.13158.66+0.81%132,000
2026-04-02155.45157.48154.50157.39+0.71%247,800
2026-04-01155.37158.45153.00156.28+1.23%492,600
2026-03-31152.17155.22151.97154.38+2.39%400,100
2026-03-30152.00152.92150.33150.77-0.40%229,500
2026-03-27152.44153.05150.66151.38-0.86%219,400
2026-03-26151.71154.41150.53152.70-0.16%378,000
2026-03-25152.54154.00152.28152.94+1.16%374,600
2026-03-24148.53152.08148.53151.18+0.99%426,500
2026-03-23147.73150.38147.72149.70+2.41%338,800
2026-03-20146.55148.00145.84146.18-0.68%484,300
2026-03-19149.16149.21147.11147.18-2.14%355,000
2026-03-18149.97151.99149.83150.40-0.52%279,900
2026-03-17150.57152.58150.06151.18+0.96%347,100
2026-03-16148.73150.44148.47149.74+1.64%310,200
2026-03-13150.20150.20147.27147.33-1.12%288,500
2026-03-12147.37149.73147.33149.00-0.31%365,200
2026-03-11149.85150.98149.26149.46-0.72%418,800
2026-03-10149.33152.01149.33150.55+0.82%423,900
2026-03-09147.42149.54145.44149.33+0.09%368,800
2026-03-06149.03149.61146.89149.20-1.17%329,800
2026-03-05151.66152.09149.20150.97-0.93%306,100
2026-03-04152.24153.82151.74152.39-0.09%341,700
2026-03-03151.94153.65150.21152.53-1.00%447,900
2026-03-02153.00155.63151.99154.07-0.68%522,400
2026-02-27155.63156.55154.00155.13-1.22%664,400
2026-02-26156.73158.32156.37157.05+0.40%495,300
2026-02-25155.82157.91155.18156.43+0.37%621,900
2026-02-24153.60156.68153.43155.86+1.37%830,400
2026-02-23155.54155.56152.40153.76-1.09%582,100
2026-02-20150.29155.67150.29155.45+3.74%428,500
2026-02-19151.82157.00149.50149.85-0.98%630,300
2026-02-18160.43161.68146.77151.34-11.01%1,303,600
2026-02-17167.47170.89167.47170.06+1.21%523,400
2026-02-13166.62169.50166.46168.02+0.91%244,900
2026-02-12169.17169.96165.74166.50-1.42%643,000
2026-02-11172.29172.64168.86168.89-1.66%417,500
2026-02-10172.00173.39170.87171.74-0.15%339,300
2026-02-09173.53173.55170.99172.00-0.50%352,300
2026-02-06171.92174.30171.75172.87+0.85%161,500
2026-02-05170.54173.45170.54171.41+0.27%344,900
2026-02-04171.09172.50169.68170.94+0.06%407,700
2026-02-03168.84170.95168.19170.84+0.93%283,700
2026-02-02167.32169.73167.32169.27+1.17%285,200
2026-01-30166.33167.58164.22167.31+0.24%362,100
2026-01-29165.96167.74165.28166.91+0.57%297,200
2026-01-28166.13167.40164.03165.96-0.19%274,700
2026-01-27167.44169.51165.69166.28-1.04%341,200
2026-01-26168.24169.97167.73168.03-0.49%255,700
2026-01-23169.99169.99167.33168.85-0.85%228,300
2026-01-22171.82172.36168.47170.30-0.75%230,000
2026-01-21170.88173.19170.25171.58+0.54%327,300
2026-01-20172.12174.31170.25170.65-2.42%359,000
2026-01-19174.31175.34173.66174.88+0.31%119,700
2026-01-16181.69182.99171.24174.34-4.16%502,700
2026-01-15177.61182.03177.41181.90+2.42%182,300
2026-01-14176.91180.15176.91177.61+0.68%288,900
2026-01-13179.96180.04175.75176.41-1.74%326,300
2026-01-12179.30180.12178.60179.54-0.07%97,400
2026-01-09177.81180.27177.60179.67+0.80%147,900
2026-01-08181.08181.22176.93178.24-1.53%248,600
2026-01-07181.08181.45179.44181.01-0.35%255,500
2026-01-06180.05182.03179.60181.65+0.88%286,200
2026-01-05177.04182.11177.00180.06+1.49%275,300
2026-01-02177.93178.36176.70177.41-0.24%118,900
2025-12-31178.02178.39177.60177.83-0.10%97,300
2025-12-30178.89179.55177.97178.00-0.45%151,800
2025-12-29177.45179.64175.56178.80+0.53%109,800
2025-12-24178.90179.07177.77177.86-0.53%65,300
2025-12-23178.54180.13177.77178.80+0.10%97,400
2025-12-22175.09178.78175.09178.62+1.91%179,600
2025-12-19177.50177.54175.00175.27-1.28%408,700
2025-12-18176.40178.10176.40177.54+0.78%123,800
2025-12-17177.46177.46174.56176.16-0.31%251,200
2025-12-16175.97177.55175.97176.71+0.33%296,600
2025-12-15176.00177.56174.95176.13+0.76%232,500
2025-12-12173.91175.31173.37174.80+0.74%191,000
2025-12-11171.71174.34171.66173.52+1.50%244,000
2025-12-10168.16171.39167.48170.95+1.59%257,600
2025-12-09167.17169.37166.88168.27+0.61%197,100
2025-12-08165.12167.26164.38167.25+0.75%227,500
2025-12-05165.80166.58165.08166.01+0.24%173,600
2025-12-04165.13166.31163.55165.61+0.25%315,300
2025-12-03163.55165.30163.55165.20+0.86%199,500
2025-12-02165.76166.26163.76163.79-1.15%183,900
2025-12-01165.06166.34164.49165.70+0.39%307,300
2025-11-28164.94165.35163.65165.06+0.18%120,900
2025-11-27165.09165.25163.94164.76-0.01%118,000
2025-11-26170.23170.80164.69164.78-3.28%935,900
2025-11-25169.68171.71169.31170.36+0.80%203,100
2025-11-24166.81169.76166.70169.01+1.76%1,496,000
2025-11-21163.47166.42161.28166.09+1.34%575,700
2025-11-20165.41166.95163.84163.90-0.24%242,400
2025-11-19166.45166.56163.44164.30-0.57%714,200
2025-11-18162.13166.03162.13165.24+1.01%939,400
2025-11-17164.47165.71162.74163.58-0.73%562,000
2025-11-14164.68165.16161.61164.79-0.67%497,200
2025-11-13167.19167.62165.01165.90-0.72%185,400
2025-11-12162.86167.13161.29167.11+2.67%344,700
2025-11-11161.53163.03161.17162.77+0.79%168,300
2025-11-10161.30162.86160.27161.49+0.10%271,300
2025-11-07160.66162.21160.30161.33-0.49%392,900
2025-11-06161.91164.41160.43162.12-0.45%416,400
2025-11-05175.17175.21162.46162.85-2.81%491,900
2025-11-04164.80168.38164.80167.55+0.02%311,300
2025-11-03165.48167.84165.48167.52+1.18%236,600
2025-10-31163.16165.91162.34165.56+1.52%182,300
2025-10-30163.02164.85162.96163.08+0.09%170,100
2025-10-29163.25164.22162.04162.93-1.05%231,500
2025-10-28164.36165.66162.33164.66+0.30%232,100
2025-10-27164.08164.55163.15164.16+0.50%144,500
2025-10-24161.58163.46161.58163.34+1.64%238,900
2025-10-23159.08160.78158.88160.70+1.19%114,000
2025-10-22159.53159.86158.23158.81-0.38%194,100
2025-10-21157.14160.00157.14159.41+1.32%130,100
2025-10-20157.83158.59156.73157.34+0.83%127,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+11.00%）。最も弱い月：2月（-2.11%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

iA Financial Corporation Inc（IAG.TO）の直近終値は？

2026-10-16 時点で 213.32。Closelookデータレイクの日次価格記録より。

IAG.TO の52週高値・安値は？

直近52週間で高値 223.72、安値 145.44（2026-10-16 時点）。

iA Financial Corporation Inc が歴史的に最も強い月と弱い月は？

歴史的に、IAG.TO の最も強い月は 6月（平均 +11.00%）、最も弱い月は 2月（平均 -2.11%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。