Kendrion NV (SVEL)

SVEL
🏛️ オランダ →
14.38
最終更新: 2025-09-29
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
2023-12-29 12.20 12.20 12.02 12.08 0.0M
2023-12-28 12.48 12.48 12.00 12.02 0.0M
2023-12-27 11.94 12.42 11.80 12.30 0.1M
2023-12-22 11.52 11.90 11.52 11.84 0.0M
2023-12-21 11.68 11.72 11.50 11.62 0.0M
2023-12-20 11.70 11.74 11.58 11.70 0.0M
2023-12-19 11.40 11.76 11.40 11.70 0.0M
2023-12-18 11.84 11.84 11.38 11.46 0.0M
2023-12-15 11.90 12.04 11.76 11.76 0.0M
2023-12-14 11.78 11.92 11.70 11.86 0.0M
2023-12-13 11.64 11.82 11.50 11.62 0.0M
2023-12-12 11.48 11.82 11.48 11.60 0.1M
2023-12-11 11.36 11.48 11.26 11.46 0.0M
2023-12-08 11.32 11.62 11.28 11.44 0.0M
2023-12-07 11.24 11.46 11.24 11.30 0.0M
2023-12-06 11.02 11.40 11.02 11.22 0.0M
2023-12-05 11.06 11.18 10.96 11.18 0.0M
2023-12-04 10.92 11.18 10.92 11.06 0.1M
2023-12-01 10.98 10.98 10.70 10.96 0.0M
2023-11-30 11.00 11.08 10.92 10.94 0.0M
2023-11-29 11.00 11.12 10.96 11.10 0.0M
2023-11-28 11.06 11.12 10.94 11.00 0.0M
2023-11-27 11.00 11.10 10.94 11.04 0.0M
2023-11-24 10.88 11.12 10.88 11.00 0.0M
2023-11-23 10.96 11.00 10.84 11.00 0.0M
2023-11-22 10.98 11.00 10.74 10.82 0.0M
2023-11-21 11.26 11.26 10.92 10.92 0.0M
2023-11-20 11.30 11.30 11.08 11.10 0.0M
2023-11-17 11.20 11.34 11.14 11.18 0.0M
2023-11-16 11.10 11.22 10.96 11.20 0.0M
2023-11-15 11.14 11.34 10.96 11.00 0.1M
2023-11-14 11.10 11.14 10.92 11.10 0.0M
2023-11-13 10.96 11.06 10.94 10.98 0.0M
2023-11-10 10.98 10.98 10.82 10.96 0.0M
2023-11-09 10.98 11.02 10.76 10.96 0.0M
2023-11-08 11.02 11.18 10.80 11.00 0.0M
2023-11-07 11.26 11.46 10.66 11.16 0.1M
2023-11-06 11.60 11.68 11.34 11.56 0.0M
2023-11-03 11.82 12.04 11.30 11.52 0.1M
2023-11-02 11.72 12.30 11.64 11.64 0.0M
2023-11-01 11.50 11.60 11.32 11.60 0.0M
2023-10-31 11.58 11.72 11.30 11.48 0.0M
2023-10-30 11.70 11.72 11.48 11.54 0.0M
2023-10-27 11.44 11.50 11.28 11.50 0.0M
2023-10-26 11.24 11.44 11.20 11.36 0.0M
2023-10-25 11.42 11.52 11.20 11.26 0.0M
2023-10-24 11.60 11.66 11.24 11.26 0.0M
2023-10-23 11.90 11.90 11.32 11.44 0.0M
2023-10-20 11.90 11.90 11.68 11.78 0.0M
2023-10-19 11.88 12.16 11.80 12.02 0.0M
2023-10-18 12.02 12.02 11.82 11.96 0.0M
2023-10-17 12.04 12.16 11.86 12.10 0.0M
2023-10-16 12.28 12.56 12.00 12.14 0.1M
2023-10-13 12.40 12.40 12.20 12.32 0.0M
2023-10-12 12.42 12.70 12.40 12.40 0.0M
2023-10-11 12.64 12.64 12.36 12.40 0.0M
2023-10-10 12.48 12.62 12.48 12.58 0.0M
2023-10-09 12.34 12.42 12.20 12.34 0.0M
2023-10-06 12.54 12.54 12.20 12.34 0.0M
2023-10-05 12.14 12.56 12.00 12.44 0.0M
2023-10-04 12.20 12.26 11.96 12.06 0.0M
2023-10-03 12.68 12.68 12.16 12.32 0.0M
2023-10-02 12.94 12.96 12.58 12.68 0.0M
2023-09-29 12.90 13.04 12.88 12.94 0.0M
2023-09-28 13.16 13.22 12.90 12.92 0.0M
2023-09-27 13.18 13.36 13.02 13.16 0.0M
2023-09-26 13.20 13.26 13.10 13.18 0.0M
2023-09-25 13.50 13.50 13.04 13.20 0.0M
2023-09-22 13.38 13.42 13.32 13.42 0.0M
2023-09-21 13.50 13.50 13.26 13.42 0.0M
2023-09-20 13.34 13.46 13.32 13.34 0.0M
2023-09-19 13.68 13.68 13.32 13.42 0.0M
2023-09-18 14.10 14.10 13.60 13.60 0.0M
2023-09-15 13.80 14.16 13.62 14.10 0.0M
2023-09-14 13.60 13.70 13.50 13.70 0.0M
2023-09-13 13.66 13.90 13.54 13.60 0.0M
2023-09-12 14.06 14.14 13.64 13.72 0.0M
2023-09-11 13.98 14.02 13.80 13.82 0.0M
2023-09-08 14.10 14.10 13.54 13.72 0.0M
2023-09-07 14.02 14.22 14.00 14.00 0.0M
2023-09-06 14.12 14.30 14.06 14.10 0.0M
2023-09-05 14.28 14.38 14.08 14.24 0.0M
2023-09-04 14.40 14.42 14.14 14.20 0.0M
2023-09-01 14.50 14.54 14.20 14.40 0.0M
2023-08-31 14.10 14.46 14.08 14.42 0.0M
2023-08-30 14.12 14.26 14.00 14.00 0.0M
2023-08-29 14.56 14.64 14.12 14.22 0.0M
2023-08-28 14.84 14.84 14.56 14.56 0.0M
2023-08-25 14.94 15.00 14.66 14.66 0.0M
2023-08-24 15.34 15.34 14.80 14.96 0.0M
2023-08-23 15.00 15.60 14.56 15.12 0.0M
2023-08-22 15.16 15.28 15.02 15.14 0.0M
2023-08-21 14.96 15.14 14.88 15.00 0.0M
2023-08-18 15.22 15.28 14.78 15.00 0.0M
2023-08-17 15.56 15.56 15.20 15.24 0.0M
2023-08-16 15.98 15.98 15.36 15.58 0.0M
2023-08-15 16.00 16.20 15.86 16.00 0.0M
2023-08-14 16.10 16.20 15.84 15.84 0.0M
2023-08-11 16.12 16.20 16.06 16.16 0.0M
2023-08-10 16.58 16.58 16.04 16.30 0.0M
2023-08-09 16.40 16.48 16.24 16.40 0.0M
2023-08-08 16.26 16.46 16.24 16.40 0.0M
2023-08-07 16.50 16.62 16.32 16.48 0.0M
2023-08-04 16.50 16.56 16.20 16.56 0.0M
2023-08-03 16.52 16.54 16.32 16.42 0.0M
2023-08-02 16.90 16.90 16.64 16.64 0.0M
2023-08-01 17.04 17.12 16.94 17.10 0.0M
2023-07-31 17.00 17.18 16.86 17.00 0.0M
2023-07-28 16.80 16.80 16.54 16.72 0.0M
2023-07-27 16.70 16.74 16.52 16.64 0.0M
2023-07-26 16.88 16.88 16.42 16.60 0.0M
2023-07-25 16.96 17.00 16.76 16.86 0.0M
2023-07-24 16.74 17.00 16.64 16.88 0.0M
2023-07-21 16.26 16.76 16.26 16.60 0.0M
2023-07-20 16.26 16.36 16.02 16.28 0.0M
2023-07-19 16.16 16.40 16.14 16.34 0.0M
2023-07-18 16.06 16.52 16.06 16.20 0.0M
2023-07-17 16.16 16.20 15.94 16.06 0.0M
2023-07-14 16.36 16.36 16.18 16.18 0.0M
2023-07-13 16.38 16.38 16.22 16.30 0.0M
2023-07-12 16.62 16.62 16.40 16.50 0.0M
2023-07-11 16.50 16.74 16.36 16.54 0.0M
2023-07-10 16.50 16.54 16.28 16.38 0.0M
2023-07-07 17.50 17.50 16.06 16.30 0.0M
2023-07-06 16.70 16.70 16.32 16.46 0.0M
2023-07-05 16.62 16.70 16.52 16.56 0.0M
2023-07-04 17.14 17.26 16.80 16.80 0.0M
2023-07-03 16.90 17.18 16.90 17.08 0.0M
2023-06-30 17.10 17.16 16.88 16.88 0.0M
2023-06-29 17.10 17.10 16.86 16.90 0.0M
2023-06-28 16.76 17.16 16.76 17.00 0.0M
2023-06-27 17.24 17.24 16.78 17.06 0.0M
2023-06-26 17.50 17.50 17.22 17.30 0.0M
2023-06-23 17.52 17.52 17.26 17.50 0.0M
2023-06-22 17.66 17.66 17.22 17.32 0.0M
2023-06-21 17.34 17.94 17.34 17.56 0.0M
2023-06-20 17.70 17.88 17.18 17.50 0.0M
2023-06-19 17.30 17.64 17.30 17.56 0.0M
2023-06-16 17.76 17.80 17.60 17.68 0.0M
2023-06-15 18.14 18.14 17.70 17.80 0.0M
2023-06-14 17.72 18.20 17.72 18.20 0.0M
2023-06-13 17.30 17.84 17.30 17.72 0.0M
2023-06-12 17.26 17.88 17.26 17.88 0.0M
2023-06-09 17.46 17.80 17.46 17.62 0.0M
2023-06-08 17.66 17.66 17.30 17.52 0.0M
2023-06-07 18.04 18.04 17.66 17.66 0.0M
2023-06-06 18.26 18.34 18.02 18.20 0.0M
2023-06-05 18.00 18.26 18.00 18.26 0.0M
2023-06-02 17.54 18.12 17.54 18.06 0.0M
2023-06-01 17.60 18.08 17.50 17.84 0.0M
2023-05-31 18.16 18.16 17.62 17.94 0.0M
2023-05-30 18.30 18.42 18.16 18.16 0.0M
2023-05-29 18.16 18.56 18.16 18.26 0.0M
2023-05-26 18.50 18.60 18.20 18.50 0.0M
2023-05-25 18.18 18.56 18.18 18.50 0.0M
2023-05-24 18.68 18.68 18.16 18.16 0.0M
2023-05-23 18.58 18.86 18.44 18.70 0.0M
2023-05-22 18.30 18.58 18.18 18.58 0.0M
2023-05-19 18.00 18.30 18.00 18.26 0.0M
2023-05-18 18.40 18.40 17.92 18.04 0.0M
2023-05-17 18.40 18.40 18.06 18.06 0.0M
2023-05-16 18.50 18.66 18.08 18.20 0.0M
2023-05-15 18.88 19.14 18.44 18.58 0.0M
2023-05-12 18.44 18.86 18.08 18.70 0.0M
2023-05-11 17.92 18.62 17.86 18.42 0.0M
2023-05-10 18.10 18.26 17.82 17.86 0.0M
2023-05-09 18.72 19.00 18.00 18.04 0.1M
2023-05-08 19.04 19.60 18.92 19.60 0.0M
2023-05-05 18.96 19.16 18.70 19.04 0.0M
2023-05-04 18.88 19.30 18.64 18.64 0.0M
2023-05-03 18.90 19.04 18.50 18.88 0.0M
2023-05-02 19.06 19.30 18.86 18.86 0.0M
2023-04-28 18.44 18.98 18.34 18.92 0.0M
2023-04-27 18.78 18.90 18.32 18.34 0.0M
2023-04-26 18.40 18.74 18.00 18.74 0.0M
2023-04-25 18.50 18.50 18.04 18.04 0.0M
2023-04-24 17.82 18.50 17.64 18.38 0.0M
2023-04-21 17.50 17.84 16.84 17.42 0.0M
2023-04-20 17.98 17.98 16.66 17.00 0.0M
2023-04-19 17.20 17.64 17.04 17.64 0.0M
2023-04-18 18.20 18.32 17.60 17.82 0.1M
2023-04-17 17.42 18.18 17.32 18.18 0.1M
2023-04-14 16.00 17.20 15.92 17.10 0.0M
2023-04-13 15.82 15.92 15.72 15.90 0.0M
2023-04-12 15.66 15.84 15.66 15.72 0.0M
2023-04-11 16.32 16.32 15.62 15.80 0.0M
2023-04-06 15.70 16.08 15.54 15.64 0.0M
2023-04-05 15.78 16.26 15.66 15.76 0.0M
2023-04-04 15.82 15.96 15.70 15.70 0.0M
2023-04-03 15.58 15.82 15.50 15.68 0.0M
2023-03-31 15.80 15.86 15.22 15.52 0.0M
2023-03-30 15.60 15.88 15.56 15.76 0.0M
2023-03-29 15.44 15.64 15.40 15.56 0.0M
2023-03-28 15.64 15.74 15.34 15.42 0.0M
2023-03-27 15.40 15.80 15.26 15.40 0.0M
2023-03-24 15.76 15.90 15.40 15.40 0.0M
2023-03-23 15.50 16.30 15.44 15.80 0.1M
2023-03-22 14.82 15.30 14.60 15.14 0.0M
2023-03-21 14.22 14.98 14.20 14.74 0.0M
2023-03-20 14.50 14.56 14.06 14.18 0.0M
2023-03-17 14.96 14.98 14.36 14.64 0.0M
2023-03-16 15.08 15.12 14.32 14.50 0.0M
2023-03-15 15.16 15.16 14.62 14.78 0.0M
2023-03-14 14.98 15.10 14.84 15.10 0.0M
2023-03-13 15.24 15.24 14.76 14.90 0.0M
2023-03-10 15.22 15.32 15.10 15.12 0.0M
2023-03-09 15.80 15.80 15.22 15.50 0.0M
2023-03-08 15.80 15.80 15.66 15.80 0.0M
2023-03-07 15.74 15.84 15.70 15.80 0.0M
2023-03-06 15.92 15.92 15.76 15.78 0.0M
2023-03-03 15.82 15.94 15.78 15.90 0.0M
2023-03-02 15.88 15.90 15.72 15.72 0.0M
2023-03-01 16.00 16.00 15.80 15.90 0.0M
2023-02-28 16.30 16.40 16.00 16.06 0.0M
2023-02-27 16.10 16.46 16.08 16.46 0.0M
2023-02-24 15.84 16.36 15.80 16.06 0.0M
2023-02-23 15.60 16.04 15.40 15.80 0.0M
2023-02-22 16.00 16.12 15.98 16.00 0.0M
2023-02-21 16.20 16.24 15.96 16.00 0.0M
2023-02-20 16.24 16.40 16.14 16.40 0.0M
2023-02-17 16.20 16.48 16.06 16.38 0.0M
2023-02-16 16.60 16.60 16.00 16.10 0.0M
2023-02-15 16.58 16.70 16.22 16.46 0.0M
2023-02-14 16.66 16.66 16.30 16.54 0.0M
2023-02-13 16.22 16.30 16.22 16.24 0.0M
2023-02-10 16.90 16.90 16.24 16.24 0.0M
2023-02-09 16.80 16.94 16.56 16.60 0.0M
2023-02-08 16.50 16.80 16.38 16.76 0.0M
2023-02-07 16.50 16.70 16.50 16.66 0.0M
2023-02-06 16.50 16.60 16.44 16.60 0.0M
2023-02-03 16.60 16.60 16.50 16.54 0.0M
2023-02-02 16.70 16.80 16.52 16.60 0.0M
2023-02-01 16.68 16.70 16.52 16.66 0.0M
2023-01-31 16.66 16.66 16.44 16.62 0.0M
2023-01-30 16.84 16.84 16.56 16.70 0.0M
2023-01-27 16.82 16.84 16.52 16.80 0.0M
2023-01-26 16.84 16.84 16.46 16.70 0.0M
2023-01-25 16.42 16.84 16.42 16.70 0.0M
2023-01-24 16.96 17.00 16.50 16.60 0.0M
2023-01-23 17.00 17.00 16.66 16.96 0.0M
2023-01-20 16.80 16.96 16.50 16.96 0.0M
2023-01-19 16.02 17.00 16.02 16.82 0.0M
2023-01-18 16.44 16.80 16.34 16.60 0.0M
2023-01-17 16.60 16.60 15.84 16.46 0.0M
2023-01-16 16.40 17.00 16.00 16.50 0.0M
2023-01-13 15.98 16.70 15.80 16.40 0.0M
2023-01-12 15.22 15.88 15.22 15.78 0.0M
2023-01-11 15.70 15.70 15.20 15.22 0.0M
2023-01-10 15.80 16.14 15.70 15.70 0.0M
2023-01-09 16.22 16.30 15.64 15.86 0.0M
2023-01-06 16.26 16.26 16.00 16.00 0.0M
2023-01-05 16.00 16.46 16.00 16.36 0.0M
2023-01-04 15.60 16.20 15.48 16.00 0.0M
2023-01-03 15.40 15.60 15.32 15.48 0.0M
2023-01-02 15.48 15.50 15.38 15.46 0.0M