Stroeer SE (SAXG)

SAXG
🏛️ ドイツ →
37.30
最終更新: 2025-10-03
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
09:00 37.05 37.20 37.05 37.15 4.7K
09:05 37.10 37.20 37.05 37.10 1.6K
09:20 37.10 37.10 37.10 37.10 0.1K
09:25 37.20 37.20 37.20 37.20 0.4K
09:30 37.10 37.15 37.10 37.15 0.4K
09:40 37.20 37.20 37.20 37.20 0.5K
10:00 37.25 37.25 37.25 37.25 0.2K
10:05 37.20 37.20 37.20 37.20 0.1K
10:10 37.20 37.25 37.10 37.10 0.9K
10:15 37.15 37.15 37.10 37.10 3.1K
10:20 37.10 37.10 37.10 37.10 0.2K
10:35 37.10 37.10 37.10 37.10 0.1K
10:40 37.05 37.05 37.00 37.05 1.0K
10:45 37.05 37.05 37.05 37.05 0.0K
10:50 37.00 37.10 37.00 37.10 4.7K
11:00 37.05 37.05 37.05 37.05 0.0K
11:05 37.05 37.05 37.05 37.05 0.3K
11:20 37.05 37.05 37.05 37.05 0.0K
11:35 37.00 37.05 37.00 37.05 1.7K
11:40 37.05 37.05 37.05 37.05 0.2K
11:50 37.05 37.05 37.05 37.05 0.4K
12:00 37.00 37.00 37.00 37.00 0.8K
12:35 37.00 37.00 36.85 36.95 2.6K
12:50 36.95 37.00 36.95 37.00 0.4K
12:55 37.00 37.00 37.00 37.00 0.5K
13:00 37.25 37.25 37.25 37.25 0.0K
13:05 37.05 37.05 37.05 37.05 0.0K
13:15 36.95 36.95 36.95 36.95 0.5K
13:20 37.00 37.00 37.00 37.00 0.5K
13:30 36.85 36.85 36.85 36.85 0.6K
13:35 36.85 36.85 36.80 36.80 1.2K
13:40 36.80 36.80 36.80 36.80 0.7K
13:45 36.85 36.85 36.80 36.80 0.2K
13:50 36.85 36.85 36.85 36.85 0.1K
13:55 36.90 36.90 36.90 36.90 0.7K
14:00 36.90 36.90 36.85 36.85 0.1K
14:10 36.95 36.95 36.95 36.95 0.1K
14:20 37.00 37.00 37.00 37.00 0.5K
14:40 37.05 37.05 37.05 37.05 0.2K
14:45 37.00 37.00 37.00 37.00 2.9K
15:05 37.05 37.05 37.05 37.05 1.7K
15:30 37.05 37.25 37.05 37.10 2.9K
15:35 37.10 37.10 37.05 37.05 0.9K
15:40 37.10 37.10 37.10 37.10 0.1K
15:50 37.05 37.05 37.05 37.05 0.1K
15:55 37.10 37.15 37.10 37.15 0.5K
16:00 37.10 37.10 37.05 37.05 0.8K
16:10 37.15 37.15 37.10 37.10 1.0K
16:15 37.15 37.15 37.15 37.15 0.3K
16:20 37.25 37.25 37.25 37.25 0.2K
16:35 37.15 37.15 37.15 37.15 0.7K
16:45 37.10 37.10 37.10 37.10 0.1K
16:50 37.20 37.25 37.10 37.25 11.3K
16:55 37.35 37.45 37.35 37.45 1.0K
17:00 37.45 37.45 37.45 37.45 0.8K
17:05 37.50 37.50 37.40 37.40 1.5K
17:15 37.45 37.55 37.40 37.45 1.9K
17:20 37.45 37.45 37.40 37.40 0.6K
17:25 37.40 37.40 37.40 37.40 0.3K
17:35 37.50 37.50 37.50 37.50 23.4K
日付 始値 高値 安値 終値 出来高
2025-10-03 36.85 37.50 36.85 37.30 0.2M
2025-10-02 37.45 37.50 36.80 36.80 0.1M
2025-10-01 37.90 38.05 37.15 37.25 0.1M
2025-09-30 37.40 38.10 37.15 37.90 0.1M
2025-09-29 37.30 37.55 37.00 37.50 0.1M
2025-09-26 36.85 37.30 36.45 37.25 0.1M
2025-09-25 37.55 37.55 36.80 36.80 0.1M
2025-09-24 37.05 37.55 36.80 37.50 0.1M
2025-09-23 37.75 38.20 37.40 37.40 0.1M
2025-09-22 38.65 38.65 37.45 37.70 0.1M
2025-09-19 37.80 40.15 37.50 39.00 0.4M
2025-09-18 38.90 39.10 38.35 39.10 0.1M
2025-09-17 39.40 39.60 38.80 38.80 0.0M
2025-09-16 39.85 39.90 39.20 39.40 0.1M
2025-09-15 39.35 40.10 39.10 39.85 0.1M
2025-09-12 39.35 39.35 38.45 39.20 0.1M
2025-09-11 39.55 39.55 38.90 39.10 0.1M
2025-09-10 40.70 40.70 39.25 39.35 0.1M
2025-09-09 40.60 40.85 40.25 40.50 0.1M
2025-09-08 40.20 40.55 39.70 40.55 0.1M
2025-09-05 40.25 40.30 39.50 39.50 0.1M
2025-09-04 40.20 40.80 40.00 40.00 0.1M
2025-09-03 40.00 40.55 39.90 40.15 0.1M
2025-09-02 41.55 41.70 39.75 39.75 0.1M
2025-09-01 41.65 41.85 41.40 41.45 0.0M
2025-08-29 41.60 42.05 41.35 41.50 0.1M
2025-08-28 41.50 42.00 41.50 41.80 0.1M
2025-08-27 42.00 42.30 41.55 41.65 0.1M
2025-08-26 42.35 42.45 42.00 42.00 0.1M
2025-08-25 43.10 43.10 42.30 42.55 0.0M
2025-08-22 42.30 42.90 42.15 42.70 0.1M
2025-08-21 42.45 42.55 42.15 42.20 0.1M
2025-08-20 42.05 42.60 42.05 42.30 0.0M
2025-08-19 42.20 42.85 42.20 42.35 0.0M
2025-08-18 43.15 43.15 41.95 42.10 0.1M
2025-08-15 43.15 43.25 42.85 42.95 0.1M
2025-08-14 43.00 43.45 42.65 43.05 0.1M
2025-08-13 45.70 45.90 42.65 43.00 0.2M
2025-08-12 46.35 46.50 45.85 46.20 0.0M
2025-08-11 47.05 47.05 46.40 46.40 0.0M
2025-08-08 47.30 47.35 46.55 46.75 0.0M
2025-08-07 47.45 47.45 46.75 46.85 0.0M
2025-08-06 46.90 47.25 46.55 47.20 0.1M
2025-08-05 47.20 47.20 46.20 46.55 0.0M
2025-08-04 46.55 47.20 46.55 47.05 0.0M
2025-08-01 46.95 47.10 46.50 47.00 0.1M
2025-07-31 47.15 47.45 46.90 47.20 0.1M
2025-07-30 47.25 47.50 46.65 47.20 0.0M
2025-07-29 47.50 47.85 47.25 47.35 0.0M
2025-07-28 47.85 48.10 47.40 47.50 0.0M
2025-07-25 48.50 48.50 47.65 47.75 0.1M
2025-07-24 48.25 48.45 47.90 48.05 0.0M
2025-07-23 48.30 48.30 47.75 47.80 0.0M
2025-07-22 48.15 48.15 47.60 47.90 0.0M
2025-07-21 48.40 48.40 47.80 47.85 0.0M
2025-07-18 47.30 48.45 47.30 48.00 0.1M
2025-07-17 47.65 48.00 46.65 46.85 0.0M
2025-07-16 47.40 47.70 47.00 47.25 0.1M
2025-07-15 48.85 49.30 47.50 47.60 0.0M
2025-07-14 48.50 48.85 48.10 48.80 0.1M
2025-07-11 50.70 50.70 49.15 49.15 0.0M
2025-07-10 51.10 51.10 50.30 50.80 0.0M
2025-07-09 50.40 51.60 50.20 50.80 0.1M
2025-07-08 49.90 50.80 49.90 50.80 0.0M
2025-07-07 49.75 50.50 49.65 50.30 0.0M
2025-07-04 49.90 50.10 49.25 49.75 0.0M
2025-07-03 50.90 51.00 50.00 50.30 0.0M
2025-07-02 51.50 52.00 50.70 50.80 0.0M
2025-07-01 50.80 51.20 50.00 51.20 0.0M
2025-06-30 51.10 51.40 50.80 50.90 0.1M
2025-06-27 49.65 51.00 49.20 50.90 0.0M
2025-06-26 49.90 50.20 49.75 50.10 0.0M
2025-06-25 50.60 50.60 49.35 49.65 0.0M
2025-06-24 48.40 50.70 48.40 50.50 0.0M
2025-06-23 47.85 48.75 47.70 48.45 0.0M
2025-06-20 48.70 49.10 48.20 48.20 0.1M
2025-06-19 49.25 49.25 48.40 48.40 0.0M
2025-06-18 49.45 50.00 49.00 49.25 0.1M
2025-06-17 49.70 49.70 49.10 49.65 0.0M
2025-06-16 49.50 49.90 49.15 49.75 0.0M
2025-06-13 50.40 50.40 49.35 49.35 0.0M
2025-06-12 52.40 52.60 51.00 51.00 0.0M
2025-06-11 52.20 52.80 52.20 52.50 0.0M
2025-06-10 52.90 52.90 51.50 52.20 0.0M
2025-06-09 52.50 53.40 52.50 53.00 0.0M
2025-06-06 52.60 53.20 52.30 52.60 0.0M
2025-06-05 52.70 53.60 52.50 52.50 0.1M
2025-06-04 53.10 55.10 53.00 55.10 0.1M
2025-06-03 52.60 52.70 51.90 52.70 0.0M
2025-06-02 51.80 52.90 51.80 52.50 0.1M
2025-05-30 51.40 51.70 50.90 51.00 0.1M
2025-05-29 51.70 51.80 51.00 51.20 0.0M
2025-05-28 51.30 51.50 51.10 51.30 0.0M
2025-05-27 50.90 51.50 50.80 51.40 0.1M
2025-05-26 51.00 51.50 50.70 51.00 0.0M
2025-05-23 51.00 51.50 50.20 50.50 0.0M
2025-05-22 51.10 51.70 50.50 51.00 0.1M
2025-05-21 51.90 52.10 51.10 51.50 0.1M
2025-05-20 51.10 51.70 50.90 51.70 0.1M
2025-05-19 51.40 51.50 50.80 51.10 0.0M
2025-05-16 51.10 51.80 51.00 51.50 0.0M
2025-05-15 51.00 51.30 50.50 50.80 0.0M
2025-05-14 52.60 52.90 50.80 51.20 0.1M
2025-05-13 52.40 53.00 51.80 52.10 0.1M
2025-05-12 50.70 52.60 50.70 52.00 0.1M
2025-05-09 48.80 50.80 48.80 50.40 0.1M
2025-05-08 51.60 51.90 48.70 48.75 0.1M
2025-05-07 52.60 52.60 51.60 52.00 0.1M
2025-05-06 52.70 52.70 51.50 52.20 0.1M
2025-05-05 52.60 53.00 52.30 52.60 0.0M
2025-05-02 52.80 53.20 51.40 52.40 0.1M
2025-04-30 52.20 52.80 51.80 52.50 0.1M
2025-04-29 52.10 52.80 51.80 52.50 0.0M
2025-04-28 51.50 52.30 51.50 52.20 0.0M
2025-04-25 52.10 52.10 50.80 51.70 0.1M
2025-04-24 52.00 52.40 51.10 51.80 0.0M
2025-04-23 51.70 52.90 51.70 52.50 0.1M
2025-04-22 51.20 51.20 50.40 51.20 0.0M
2025-04-17 50.10 51.10 50.00 51.00 0.1M
2025-04-16 50.20 50.60 49.50 49.95 0.1M
2025-04-15 49.85 50.90 49.85 50.60 0.1M
2025-04-14 48.85 50.00 48.70 49.65 0.1M
2025-04-11 48.50 49.35 48.10 48.55 0.1M
2025-04-10 50.30 50.90 48.10 48.10 0.1M
2025-04-09 46.65 48.65 46.65 48.00 0.1M
2025-04-08 47.90 48.55 47.25 47.90 0.1M
2025-04-07 44.35 49.20 44.00 47.10 0.1M
2025-04-04 51.00 51.20 46.32 47.90 0.1M
2025-04-03 53.15 53.50 51.00 51.50 0.1M
2025-04-02 54.50 54.50 53.00 53.40 0.1M
2025-04-01 54.35 54.50 53.80 54.05 0.0M
2025-03-31 54.20 54.60 53.50 53.90 0.1M
2025-03-28 56.20 56.20 54.60 54.65 0.1M
2025-03-27 56.40 56.70 55.50 55.80 0.1M
2025-03-26 57.60 57.65 56.35 56.95 0.1M
2025-03-25 58.05 58.05 57.25 57.50 0.0M
2025-03-24 57.85 57.85 57.05 57.50 0.1M
2025-03-21 57.55 58.05 56.65 57.30 0.1M
2025-03-20 57.95 58.20 56.90 58.05 0.1M
2025-03-19 57.65 58.15 57.30 57.50 0.1M
2025-03-18 58.60 59.30 57.60 57.90 0.1M
2025-03-17 58.05 58.30 57.15 58.05 0.1M
2025-03-14 57.75 59.10 57.45 57.90 0.1M
2025-03-13 56.80 58.25 56.65 58.20 0.1M
2025-03-12 56.65 57.10 56.20 57.00 0.1M
2025-03-11 56.50 57.60 55.80 56.10 0.1M
2025-03-10 56.65 56.95 55.50 56.10 0.1M
2025-03-07 56.85 56.85 54.75 56.35 0.1M
2025-03-06 56.20 59.30 55.85 56.65 0.2M
2025-03-05 52.65 56.70 52.50 54.50 0.2M
2025-03-04 52.85 52.90 51.90 52.50 0.1M
2025-03-03 53.45 53.45 52.70 53.35 0.1M
2025-02-28 53.85 53.85 52.80 53.15 0.1M
2025-02-27 53.00 53.70 51.85 53.45 0.2M
2025-02-26 58.00 58.70 49.70 53.20 0.2M
2025-02-25 58.30 58.65 57.50 58.00 0.1M
2025-02-24 56.90 58.40 56.75 58.20 0.1M
2025-02-21 55.70 56.35 55.70 56.35 0.0M
2025-02-20 55.85 56.90 55.45 55.60 0.0M
2025-02-19 57.85 57.85 55.60 55.60 0.1M
2025-02-18 57.30 57.75 56.70 57.35 0.1M
2025-02-17 56.90 57.40 56.25 57.40 0.0M
2025-02-14 57.40 57.45 56.95 57.10 0.0M
2025-02-13 56.25 57.80 55.75 57.80 0.1M
2025-02-12 56.40 56.60 56.00 56.00 0.0M
2025-02-11 56.10 56.55 55.90 56.10 0.0M
2025-02-10 56.00 56.60 55.90 56.15 0.0M
2025-02-07 56.20 56.50 55.90 56.15 0.0M
2025-02-06 55.95 56.80 55.90 56.60 0.0M
2025-02-05 56.60 56.70 55.70 56.20 0.0M
2025-02-04 56.50 57.05 56.25 56.80 0.0M
2025-02-03 55.40 57.05 54.80 57.00 0.0M
2025-01-31 58.25 58.25 56.95 57.05 0.1M
2025-01-30 57.95 58.35 57.35 57.90 0.1M
2025-01-29 57.85 58.25 57.45 57.70 0.1M
2025-01-28 57.25 58.20 57.20 57.65 0.1M
2025-01-27 56.25 57.75 56.25 57.00 0.1M
2025-01-24 56.30 57.00 56.05 56.70 0.1M
2025-01-23 54.90 56.10 54.85 56.10 0.1M
2025-01-22 54.25 55.25 53.95 55.00 0.0M
2025-01-21 54.40 54.60 53.50 54.15 0.0M
2025-01-20 54.35 54.95 53.70 54.45 0.0M
2025-01-17 54.05 54.85 53.95 54.50 0.0M
2025-01-16 53.70 54.60 53.05 54.55 0.1M
2025-01-15 57.00 57.00 54.50 55.20 0.1M
2025-01-14 56.00 56.20 54.50 55.05 0.1M
2025-01-13 56.00 57.30 55.20 56.00 0.2M
2025-01-10 45.84 56.25 45.40 55.10 0.2M
2025-01-09 45.20 46.00 45.16 46.00 0.0M
2025-01-08 46.06 46.28 45.26 45.62 0.0M
2025-01-07 45.48 46.28 44.40 45.80 0.1M
2025-01-06 45.00 45.66 44.92 45.34 0.1M
2025-01-03 45.80 46.16 45.06 45.06 0.0M
2025-01-02 46.26 46.40 45.72 46.24 0.0M