Schneider Electric SE (SCHN)

SCHN
🏛️ フランス →
235.25
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 132.22 133.14 130.56 130.72 0.5M
2022-12-29 131.94 133.50 131.28 133.50 0.5M
2022-12-28 132.60 133.28 131.82 131.82 0.4M
2022-12-27 133.48 133.50 131.68 132.48 0.4M
2022-12-23 131.44 132.24 130.32 131.18 0.4M
2022-12-22 133.28 134.10 130.40 130.84 0.6M
2022-12-21 131.30 133.92 131.14 133.92 0.9M
2022-12-20 130.00 131.54 129.56 130.72 0.7M
2022-12-19 131.52 132.18 130.64 131.96 0.7M
2022-12-16 132.08 133.46 130.06 130.82 1.8M
2022-12-15 138.32 138.50 131.80 132.78 1.3M
2022-12-14 140.34 140.34 138.00 139.50 0.9M
2022-12-13 137.78 143.22 136.88 141.04 1.2M
2022-12-12 137.44 138.16 136.32 137.16 0.8M
2022-12-09 137.06 138.48 136.06 138.38 0.9M
2022-12-08 137.24 137.82 135.48 136.08 0.8M
2022-12-07 137.50 138.48 135.88 137.54 1.1M
2022-12-06 139.50 139.70 137.06 138.24 0.9M
2022-12-05 140.30 141.08 139.30 139.50 0.7M
2022-12-02 139.78 140.98 137.34 140.48 0.8M
2022-12-01 141.86 141.94 139.68 141.12 0.8M
2022-11-30 139.78 140.50 138.52 138.92 1.8M
2022-11-29 140.80 141.28 138.48 138.88 0.9M
2022-11-28 141.96 142.24 140.82 141.08 0.7M
2022-11-25 142.52 143.16 141.70 142.32 0.7M
2022-11-24 142.50 143.94 142.00 142.78 0.5M
2022-11-23 140.86 142.32 139.84 142.08 0.6M
2022-11-22 140.54 141.40 139.48 140.86 0.7M
2022-11-21 141.20 141.70 139.58 140.80 0.8M
2022-11-18 140.64 142.96 139.10 142.28 1.4M
2022-11-17 140.40 141.56 136.84 138.40 1.0M
2022-11-16 140.66 141.30 137.56 138.54 1.0M
2022-11-15 142.88 143.20 139.78 140.98 1.0M
2022-11-14 142.42 142.76 139.64 141.14 0.8M
2022-11-11 141.34 142.50 139.38 141.98 1.2M
2022-11-10 134.14 140.90 132.50 140.58 1.2M
2022-11-09 135.04 136.00 133.76 134.56 0.7M
2022-11-08 132.62 135.28 131.66 135.00 0.6M
2022-11-07 131.06 133.76 130.86 132.80 0.8M
2022-11-04 128.00 133.24 127.82 131.64 1.0M
2022-11-03 126.32 127.96 124.80 127.60 0.9M
2022-11-02 130.42 131.22 129.30 129.40 0.8M
2022-11-01 129.86 131.88 129.36 129.64 0.7M
2022-10-31 130.32 130.44 127.18 128.26 0.9M
2022-10-28 127.10 130.46 125.88 130.22 0.9M
2022-10-27 129.98 130.46 125.78 128.04 1.3M
2022-10-26 131.38 133.66 131.30 132.56 1.0M
2022-10-25 128.90 132.42 127.14 131.30 1.0M
2022-10-24 127.00 128.76 125.64 127.60 0.7M
2022-10-21 124.70 126.02 122.12 125.42 0.7M
2022-10-20 125.30 125.74 123.50 125.74 0.8M
2022-10-19 127.58 127.90 125.46 125.46 0.8M
2022-10-18 127.16 130.04 125.80 127.24 0.9M
2022-10-17 122.34 125.92 120.22 124.80 0.8M
2022-10-14 125.00 126.24 121.16 121.88 1.0M
2022-10-13 118.28 123.50 116.12 123.20 1.4M
2022-10-12 118.44 121.02 118.34 119.12 0.7M
2022-10-11 118.30 118.92 116.60 118.62 0.6M
2022-10-10 117.24 120.34 116.84 118.84 0.5M
2022-10-07 121.58 122.36 118.04 118.72 0.8M
2022-10-06 124.06 124.34 122.10 122.60 0.7M
2022-10-05 122.64 124.32 122.20 123.26 0.7M
2022-10-04 118.38 124.04 117.68 123.98 1.2M
2022-10-03 115.24 117.06 112.46 116.62 0.6M
2022-09-30 115.26 117.34 114.22 116.94 1.1M
2022-09-29 115.36 115.36 112.98 114.16 0.9M
2022-09-28 111.90 116.50 111.14 115.86 0.9M
2022-09-27 114.76 116.26 113.12 113.12 0.9M
2022-09-26 112.94 115.84 112.94 114.18 0.8M
2022-09-23 114.58 114.98 112.40 114.40 0.8M
2022-09-22 115.42 117.72 114.60 115.26 0.8M
2022-09-21 113.40 118.36 112.00 118.22 0.8M
2022-09-20 119.34 120.32 115.18 116.06 0.8M
2022-09-19 120.10 120.10 117.30 118.50 0.7M
2022-09-16 123.40 123.64 120.72 120.92 1.9M
2022-09-15 125.40 126.56 124.18 124.68 0.7M
2022-09-14 126.40 127.80 124.68 125.84 0.9M
2022-09-13 130.46 131.38 126.58 126.58 1.0M
2022-09-12 127.00 130.56 125.72 129.60 1.4M
2022-09-09 121.70 126.78 121.66 126.06 1.2M
2022-09-08 122.20 122.30 119.00 121.60 0.7M
2022-09-07 117.84 120.74 117.68 120.48 0.7M
2022-09-06 118.06 120.22 117.84 118.58 0.9M
2022-09-05 117.94 118.90 116.40 118.40 0.6M
2022-09-02 119.70 121.36 117.46 120.90 0.8M
2022-09-01 117.48 119.04 116.80 117.92 0.8M
2022-08-31 123.08 123.14 118.56 118.78 2.0M
2022-08-30 123.04 125.74 121.84 122.60 0.8M
2022-08-29 122.52 123.92 120.96 122.24 0.5M
2022-08-26 128.30 128.80 123.60 124.70 0.8M
2022-08-25 130.66 130.82 126.26 127.32 0.8M
2022-08-24 127.78 129.78 127.20 129.42 0.6M
2022-08-23 127.40 129.34 127.04 128.06 0.7M
2022-08-22 134.22 134.22 128.16 128.58 1.0M
2022-08-19 135.54 136.54 134.18 134.50 0.8M
2022-08-18 135.02 137.70 134.80 136.82 0.7M
2022-08-17 137.28 137.80 134.78 135.46 0.6M
2022-08-16 135.54 136.78 134.96 136.44 0.6M
2022-08-15 136.20 136.26 134.36 135.78 0.4M
2022-08-12 134.04 135.66 133.86 135.14 0.8M
2022-08-11 134.90 135.42 133.48 134.04 0.6M
2022-08-10 130.36 134.66 129.20 134.22 0.8M
2022-08-09 132.34 132.38 130.08 131.02 0.6M
2022-08-08 133.04 134.16 132.26 132.38 0.6M
2022-08-05 134.96 135.32 131.72 132.14 0.8M
2022-08-04 132.82 135.86 132.82 134.58 0.6M
2022-08-03 131.42 134.14 130.92 133.68 0.8M
2022-08-02 132.34 132.52 131.00 131.68 0.8M
2022-08-01 134.30 135.34 132.90 133.26 0.7M
2022-07-29 135.30 136.10 132.96 134.54 1.3M
2022-07-28 132.30 134.80 130.78 134.72 1.4M
2022-07-27 124.66 127.12 124.36 126.50 0.7M
2022-07-26 123.54 124.38 122.32 124.20 0.7M
2022-07-25 124.64 125.44 123.80 124.36 0.6M
2022-07-22 125.32 127.08 123.66 125.58 1.0M
2022-07-21 122.62 126.38 122.38 125.40 1.1M
2022-07-20 120.74 123.90 120.50 122.50 1.0M
2022-07-19 117.10 121.70 116.02 121.14 0.8M
2022-07-18 118.66 120.30 117.94 118.62 0.7M
2022-07-15 114.04 117.74 113.34 117.56 0.9M
2022-07-14 114.28 115.42 111.46 113.14 0.8M
2022-07-13 114.62 117.26 112.68 114.76 0.9M
2022-07-12 115.08 116.06 112.72 116.06 1.0M
2022-07-11 114.00 116.06 113.50 115.86 0.7M
2022-07-08 116.38 117.86 114.94 117.24 1.1M
2022-07-07 116.66 117.26 115.68 116.18 1.2M
2022-07-06 115.06 116.36 113.86 116.26 1.0M
2022-07-05 113.14 114.02 110.14 112.18 1.1M
2022-07-04 111.64 113.72 111.52 112.00 0.6M
2022-07-01 111.84 112.90 110.60 111.26 0.8M
2022-06-30 113.32 113.50 110.66 112.90 1.2M
2022-06-29 115.88 117.42 114.16 115.54 0.8M
2022-06-28 117.92 119.46 117.00 117.60 0.8M
2022-06-27 116.80 119.70 116.24 117.24 0.8M
2022-06-24 113.56 117.40 113.32 116.74 0.9M
2022-06-23 112.46 113.82 110.16 112.00 1.0M
2022-06-22 112.24 113.20 110.02 112.80 1.0M
2022-06-21 115.06 116.26 113.84 114.52 0.6M
2022-06-20 116.14 116.20 112.98 114.02 0.9M
2022-06-17 118.00 118.70 114.16 115.78 2.3M
2022-06-16 119.54 119.62 116.52 117.38 0.8M
2022-06-15 118.80 120.94 117.24 120.02 1.0M
2022-06-14 120.32 120.34 115.70 116.98 1.2M
2022-06-13 122.10 122.62 119.02 119.64 1.0M
2022-06-10 126.08 127.52 123.26 123.50 1.1M
2022-06-09 126.74 127.66 124.50 127.00 1.1M
2022-06-08 130.54 130.66 126.52 127.72 0.8M
2022-06-07 130.36 131.02 128.34 129.78 0.7M
2022-06-06 130.96 132.22 130.64 131.00 0.6M
2022-06-03 131.76 131.88 129.42 129.98 0.5M
2022-06-02 127.88 131.02 127.70 130.80 0.5M
2022-06-01 129.90 130.36 127.22 127.56 0.8M
2022-05-31 131.00 131.28 128.62 129.04 1.8M
2022-05-30 129.56 132.58 129.08 131.58 0.8M
2022-05-27 125.74 127.80 124.82 127.80 0.9M
2022-05-26 123.04 125.18 122.30 125.18 0.7M
2022-05-25 124.88 125.44 122.38 123.00 0.8M
2022-05-24 126.00 126.30 123.68 124.06 0.8M
2022-05-23 128.14 128.14 125.62 127.54 0.8M
2022-05-20 125.76 128.32 125.12 125.62 1.0M
2022-05-19 124.80 124.92 122.58 124.84 0.9M
2022-05-18 129.36 129.78 126.08 126.22 0.8M
2022-05-17 126.38 129.30 125.56 128.92 1.0M
2022-05-16 128.66 129.06 126.76 127.62 1.0M
2022-05-13 128.44 129.74 127.28 129.48 0.8M
2022-05-12 124.68 129.18 123.72 128.00 1.6M
2022-05-11 125.66 127.60 123.78 127.60 1.3M
2022-05-10 124.50 127.14 123.28 123.96 1.1M
2022-05-09 125.94 126.46 121.74 121.90 1.1M
2022-05-06 128.98 128.98 125.36 127.00 1.2M
2022-05-05 133.96 135.26 128.68 129.36 0.9M
2022-05-04 131.26 131.94 129.26 129.52 0.9M
2022-05-03 134.00 134.54 128.74 131.00 1.2M
2022-05-02 136.02 136.48 131.20 132.94 0.9M
2022-04-29 138.02 139.96 136.54 137.70 1.2M
2022-04-28 138.00 139.12 135.50 137.92 1.0M
2022-04-27 136.42 136.50 131.40 135.66 1.2M
2022-04-26 139.68 141.02 136.54 136.54 1.2M
2022-04-25 138.36 141.22 137.46 139.02 0.9M
2022-04-22 145.00 146.08 141.50 142.32 1.0M
2022-04-21 145.00 149.28 144.42 147.34 1.0M
2022-04-20 140.34 143.98 139.96 143.22 1.0M
2022-04-19 140.56 141.28 137.80 140.74 0.7M
2022-04-14 141.68 142.64 140.26 141.32 0.8M
2022-04-13 141.26 142.42 140.06 141.84 0.6M
2022-04-12 140.96 143.00 139.10 141.86 1.1M
2022-04-11 144.24 145.92 142.08 143.00 0.8M
2022-04-08 145.46 147.10 144.06 145.50 0.9M
2022-04-07 145.30 146.56 143.62 143.86 1.0M
2022-04-06 153.06 156.00 142.60 144.14 1.7M
2022-04-05 155.06 156.54 150.48 151.96 1.1M
2022-04-04 154.76 156.36 151.96 156.28 0.9M
2022-04-01 153.06 155.74 151.68 154.38 1.0M
2022-03-31 153.44 154.68 151.62 152.16 1.5M
2022-03-30 154.24 154.80 151.60 152.68 1.0M
2022-03-29 151.00 155.80 150.20 154.76 1.4M
2022-03-28 148.48 149.86 147.74 148.40 0.9M
2022-03-25 151.22 151.48 145.68 145.88 1.1M
2022-03-24 151.10 152.50 149.00 150.80 1.1M
2022-03-23 151.20 152.32 149.74 150.72 1.1M
2022-03-22 149.90 152.86 149.88 152.86 1.3M
2022-03-21 150.20 151.18 149.46 150.70 1.0M
2022-03-18 153.20 153.60 149.66 151.04 2.4M
2022-03-17 154.06 156.22 150.92 152.92 1.2M
2022-03-16 149.78 154.38 148.76 153.52 1.7M
2022-03-15 143.20 148.06 142.54 146.38 1.4M
2022-03-14 144.02 148.62 144.02 145.90 1.3M
2022-03-11 139.88 147.70 138.44 141.42 1.5M
2022-03-10 143.82 144.70 138.66 139.44 1.7M
2022-03-09 139.36 145.26 137.80 145.26 2.4M
2022-03-08 128.80 137.04 126.06 134.04 2.6M
2022-03-07 124.26 131.94 121.60 130.64 2.3M
2022-03-04 135.00 137.00 129.38 129.62 2.0M
2022-03-03 137.04 140.32 136.06 136.06 1.6M
2022-03-02 135.20 138.56 133.00 137.58 1.9M
2022-03-01 140.30 141.32 132.96 132.96 1.6M
2022-02-28 136.06 140.28 134.66 139.78 1.6M
2022-02-25 137.30 140.24 134.68 140.24 1.7M
2022-02-24 130.72 134.92 130.18 134.92 2.4M
2022-02-23 139.22 142.84 137.94 138.68 1.1M
2022-02-22 134.58 141.28 132.20 139.74 1.2M
2022-02-21 146.46 146.46 138.10 139.48 1.2M
2022-02-18 147.06 148.00 143.64 144.84 1.2M
2022-02-17 148.00 149.62 145.38 146.40 1.2M
2022-02-16 146.20 148.44 145.20 145.74 0.8M
2022-02-15 141.96 146.80 140.96 146.80 1.0M
2022-02-14 143.50 143.54 139.42 142.12 1.4M
2022-02-11 150.00 150.40 146.44 146.46 1.1M
2022-02-10 151.78 154.24 149.98 151.46 1.3M
2022-02-09 148.72 151.42 148.70 150.22 0.9M
2022-02-08 148.66 149.20 146.48 147.26 0.8M
2022-02-07 147.96 149.14 145.48 147.26 0.6M
2022-02-04 149.52 150.46 145.96 146.66 1.0M
2022-02-03 153.16 154.16 149.24 149.24 1.0M
2022-02-02 151.60 154.74 151.14 154.16 0.8M
2022-02-01 151.50 153.50 151.06 152.60 0.9M
2022-01-31 149.90 150.52 148.10 149.36 1.3M
2022-01-28 150.30 150.74 144.82 147.56 1.3M
2022-01-27 147.54 151.36 146.20 151.36 1.2M
2022-01-26 150.24 153.24 150.24 151.68 1.0M
2022-01-25 151.86 152.06 148.66 150.18 1.1M
2022-01-24 156.38 158.02 149.30 149.94 1.6M
2022-01-21 159.90 159.94 155.46 157.98 1.2M
2022-01-20 159.90 162.58 159.38 161.50 1.0M
2022-01-19 156.98 161.90 155.00 159.52 1.2M
2022-01-18 161.90 161.90 158.46 159.88 1.5M
2022-01-17 164.44 164.44 162.44 163.34 0.6M
2022-01-14 165.08 165.80 162.66 162.98 0.9M
2022-01-13 168.50 168.90 166.66 167.66 0.7M
2022-01-12 166.34 168.46 165.50 168.46 1.1M
2022-01-11 162.14 165.02 161.84 164.00 1.0M
2022-01-10 168.60 168.64 160.70 160.70 1.3M
2022-01-07 171.30 172.24 168.44 169.40 0.9M
2022-01-06 174.04 175.76 172.04 172.04 1.0M
2022-01-05 176.02 178.76 176.00 177.82 0.8M
2022-01-04 176.56 178.78 175.32 177.50 0.8M
2022-01-03 174.22 176.82 174.00 175.14 0.6M