Stewart Info Services

STC
🏛️ ドイツ →
61.50
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
2021-12-30 69.50 69.50 69.50 69.50 0.0M
2021-12-29 69.00 70.00 69.00 70.00 0.0M
2021-12-28 69.00 71.00 69.00 71.00 0.0M
2021-12-27 68.00 70.00 67.50 70.00 0.0M
2021-12-23 67.50 68.50 67.50 68.50 0.0M
2021-12-22 67.00 68.00 67.00 68.00 0.0M
2021-12-21 64.00 64.00 64.00 64.00 0.0M
2021-12-20 65.00 65.50 65.00 65.00 0.0M
2021-12-17 66.00 66.00 66.00 66.00 0.0M
2021-12-16 65.50 65.50 65.50 65.50 0.0M
2021-12-15 65.00 65.00 65.00 65.00 0.0M
2021-12-14 65.50 65.50 65.00 65.00 0.0M
2021-12-13 65.00 65.00 65.00 65.00 0.0M
2021-12-10 65.00 65.00 65.00 65.00 0.0M
2021-12-09 66.00 66.00 66.00 66.00 0.0M
2021-12-08 66.00 66.50 66.00 66.50 0.0M
2021-12-07 65.00 65.00 65.00 65.00 0.0M
2021-12-06 64.00 64.00 64.00 64.00 0.0M
2021-12-03 64.50 64.50 64.50 64.50 0.0M
2021-12-02 63.00 63.00 63.00 63.00 0.0M
2021-12-01 62.00 62.00 62.00 62.00 0.0M
2021-11-30 63.00 63.00 63.00 63.00 0.0M
2021-11-29 67.00 67.00 67.00 67.00 0.0M
2021-11-26 67.00 67.00 67.00 67.00 0.0M
2021-11-25 68.00 68.00 68.00 68.00 0.0M
2021-11-24 69.00 69.00 69.00 69.00 0.0M
2021-11-23 68.50 71.00 68.50 71.00 0.0M
2021-11-22 68.00 68.00 68.00 68.00 0.0M
2021-11-19 67.50 67.50 67.50 67.50 0.0M
2021-11-18 66.50 66.50 66.50 66.50 0.0M
2021-11-17 67.50 67.50 67.50 67.50 0.0M
2021-11-16 69.00 69.00 69.00 69.00 0.0M
2021-11-15 66.50 67.50 66.50 67.50 0.0M
2021-11-12 66.00 67.00 66.00 67.00 0.0M
2021-11-11 65.00 66.00 65.00 66.00 0.0M
2021-11-10 64.00 64.00 64.00 64.00 0.0M
2021-11-09 63.50 64.00 63.50 64.00 0.0M
2021-11-08 62.50 63.50 62.50 63.50 0.0M
2021-11-05 61.00 62.00 61.00 62.00 0.0M
2021-11-04 61.50 61.50 61.50 61.50 0.0M
2021-11-03 60.50 60.50 60.50 60.50 0.0M
2021-11-02 60.50 63.00 60.50 63.00 0.0M
2021-11-01 60.50 61.00 60.50 61.00 0.0M
2021-10-29 59.00 59.50 59.00 59.50 0.0M
2021-10-28 58.50 62.00 58.50 62.00 0.0M
2021-10-27 60.50 60.50 60.50 60.50 0.0M
2021-10-26 61.50 61.50 61.50 61.50 0.0M
2021-10-25 60.00 61.00 60.00 61.00 0.0M
2021-10-22 61.00 62.50 61.00 62.50 0.0M
2021-10-21 59.50 61.50 59.50 61.50 0.0M
2021-10-20 59.00 59.50 59.00 59.50 0.0M
2021-10-19 59.00 59.50 59.00 59.50 0.0M
2021-10-18 58.00 58.50 58.00 58.50 0.0M
2021-10-15 58.50 59.50 58.50 59.50 0.0M
2021-10-14 58.00 58.50 58.00 58.50 0.0M
2021-10-13 57.00 57.50 57.00 57.50 0.0M
2021-10-12 56.50 57.50 56.50 57.50 0.0M
2021-10-11 57.00 58.50 57.00 58.50 0.0M
2021-10-08 56.50 57.00 56.50 57.00 0.0M
2021-10-07 55.50 56.50 55.50 56.50 0.0M
2021-10-06 54.50 55.00 54.50 55.00 0.0M
2021-10-05 54.50 55.00 54.50 55.00 0.0M
2021-10-04 54.50 54.50 54.50 54.50 0.0M
2021-10-01 53.50 53.50 53.50 53.50 0.0M
2021-09-30 54.50 55.50 54.50 55.50 0.0M
2021-09-29 53.00 55.00 53.00 55.00 0.0M
2021-09-28 53.00 53.00 53.00 53.00 0.0M
2021-09-27 52.50 53.50 52.50 53.50 0.0M
2021-09-24 52.00 52.00 52.00 52.00 0.0M
2021-09-23 51.50 51.50 51.50 51.50 0.0M
2021-09-22 50.50 50.50 50.50 50.50 0.0M
2021-09-21 49.80 50.50 49.80 50.50 0.0M
2021-09-20 50.50 50.50 49.80 49.80 0.0M
2021-09-17 50.50 51.00 50.50 51.00 0.0M
2021-09-16 50.50 50.50 50.50 50.50 0.0M
2021-09-15 50.00 50.00 50.00 50.00 0.0M
2021-09-14 50.50 50.50 50.50 50.50 0.0M
2021-09-13 51.50 52.00 51.50 52.00 0.0M
2021-09-10 51.50 51.50 51.00 51.00 0.0M
2021-09-09 51.50 51.50 51.50 51.50 0.0M
2021-09-08 50.50 51.50 50.50 51.50 0.0M
2021-09-07 51.50 51.50 51.50 51.50 0.0M
2021-09-06 51.50 51.50 51.50 51.50 0.0M
2021-09-03 52.00 52.50 52.00 52.50 0.0M
2021-09-02 52.50 53.00 52.50 53.00 0.0M
2021-09-01 52.50 53.00 52.50 53.00 0.0M
2021-08-31 52.50 53.00 52.50 53.00 0.0M
2021-08-30 53.50 53.50 53.50 53.50 0.0M
2021-08-27 52.00 52.00 52.00 52.00 0.0M
2021-08-26 51.00 51.00 51.00 51.00 0.0M
2021-08-25 51.50 51.50 51.50 51.50 0.0M
2021-08-24 50.50 50.50 50.50 50.50 0.0M
2021-08-23 49.80 49.80 49.80 49.80 0.0M
2021-08-20 48.80 48.80 48.80 48.80 0.0M
2021-08-19 49.60 49.60 49.60 49.60 0.0M
2021-08-18 49.60 49.60 49.60 49.60 0.0M
2021-08-17 49.20 49.20 49.20 49.20 0.0M
2021-08-16 48.80 48.80 48.80 48.80 0.0M
2021-08-13 50.00 50.00 50.00 50.00 0.0M
2021-08-12 49.80 51.00 49.80 51.00 0.0M
2021-08-11 49.60 50.00 49.60 50.00 0.0M
2021-08-10 49.20 49.80 49.20 49.80 0.0M
2021-08-09 48.60 49.00 48.60 49.00 0.0M
2021-08-06 48.60 49.40 48.60 49.40 0.0M
2021-08-05 47.40 47.40 47.40 47.40 0.0M
2021-08-04 47.40 47.40 46.60 46.60 0.0M
2021-08-03 48.60 48.60 48.40 48.40 0.0M
2021-08-02 48.80 48.80 48.80 48.80 0.0M
2021-07-30 49.20 49.20 49.20 49.20 0.0M
2021-07-29 48.80 48.80 48.80 48.80 0.0M
2021-07-28 49.20 49.20 49.20 49.20 0.0M
2021-07-27 48.60 49.20 48.60 49.20 0.0M
2021-07-26 48.60 49.60 48.60 49.60 0.0M
2021-07-23 47.60 47.60 47.60 47.60 0.0M
2021-07-22 46.60 46.60 46.60 46.60 0.0M
2021-07-21 46.40 46.40 46.40 46.40 0.0M
2021-07-20 45.60 45.60 45.60 45.60 0.0M
2021-07-19 46.80 46.80 46.80 46.80 0.0M
2021-07-16 46.80 48.60 46.80 48.60 0.0M
2021-07-15 46.00 46.00 46.00 46.00 0.0M
2021-07-14 46.20 46.40 46.20 46.40 0.0M
2021-07-13 47.20 47.40 47.20 47.40 0.0M
2021-07-12 46.20 46.80 46.20 46.80 0.0M
2021-07-09 45.20 45.80 45.20 45.80 0.0M
2021-07-08 46.20 46.20 45.40 45.40 0.0M
2021-07-07 46.00 46.40 46.00 46.40 0.0M
2021-07-06 46.40 46.80 46.40 46.80 0.0M
2021-07-05 46.60 46.60 46.60 46.60 0.0M
2021-07-02 47.60 47.80 47.60 47.80 0.0M
2021-07-01 47.00 47.40 47.00 47.40 0.0M
2021-06-30 46.40 46.40 46.40 46.40 0.0M
2021-06-29 46.00 46.60 46.00 46.60 0.0M
2021-06-28 46.40 46.80 46.40 46.80 0.0M
2021-06-25 46.40 47.80 46.40 47.80 0.0M
2021-06-24 45.80 46.20 45.80 46.20 0.0M
2021-06-23 46.40 46.80 46.40 46.80 0.0M
2021-06-22 46.20 46.20 46.20 46.20 0.0M
2021-06-21 45.40 45.40 45.40 45.40 0.0M
2021-06-18 46.60 46.60 46.60 46.60 0.0M
2021-06-17 47.40 47.80 47.40 47.80 0.0M
2021-06-16 47.60 47.80 47.60 47.80 0.0M
2021-06-15 47.80 48.00 47.80 48.00 0.0M
2021-06-14 48.00 48.00 47.80 47.80 0.0M
2021-06-11 47.80 48.40 47.80 48.40 0.0M
2021-06-10 48.20 48.20 48.20 48.20 0.0M
2021-06-09 48.20 48.60 48.20 48.60 0.0M
2021-06-08 48.20 48.20 48.20 48.20 0.0M
2021-06-07 48.00 48.20 48.00 48.20 0.0M
2021-06-04 48.60 48.60 48.60 48.60 0.0M
2021-06-03 48.60 48.60 48.60 48.60 0.0M
2021-06-02 49.20 49.60 49.20 49.60 0.0M
2021-06-01 48.60 49.00 48.60 49.00 0.0M
2021-05-31 48.60 48.60 48.60 48.60 0.0M
2021-05-28 48.60 48.60 48.60 48.60 0.0M
2021-05-27 48.60 49.20 48.60 49.20 0.0M
2021-05-26 47.40 48.00 47.40 48.00 0.0M
2021-05-25 48.20 49.00 48.20 49.00 0.0M
2021-05-21 48.60 49.40 48.60 49.40 0.0M
2021-05-20 48.60 48.80 48.60 48.80 0.0M
2021-05-19 47.60 47.60 47.00 47.00 0.0M
2021-05-18 48.80 49.00 48.80 49.00 0.0M
2021-05-17 49.20 49.20 49.00 49.00 0.0M
2021-05-14 48.60 48.60 48.60 48.60 0.0M
2021-05-13 47.60 47.60 47.60 47.60 0.0M
2021-05-12 48.60 48.60 48.60 48.60 0.0M
2021-05-11 49.20 49.20 48.80 48.80 0.0M
2021-05-10 49.60 50.50 49.60 50.50 0.0M
2021-05-07 49.20 49.20 49.20 49.20 0.0M
2021-05-06 49.20 49.20 49.20 49.20 0.0M
2021-05-05 49.20 49.20 49.20 49.20 0.0M
2021-05-04 49.20 49.20 49.00 49.00 0.0M
2021-05-03 48.00 48.00 48.00 48.00 0.0M
2021-04-30 48.20 48.20 48.20 48.20 0.0M
2021-04-29 48.20 48.20 48.20 48.20 0.0M
2021-04-28 48.00 48.00 48.00 48.00 0.0M
2021-04-27 48.20 48.20 48.20 48.20 0.0M
2021-04-26 46.40 46.40 46.40 46.40 0.0M
2021-04-23 46.40 46.40 46.40 46.40 0.0M
2021-04-22 46.00 46.00 46.00 46.00 0.0M
2021-04-21 45.80 46.20 45.80 46.20 0.0M
2021-04-20 46.00 46.00 46.00 46.00 0.0M
2021-04-19 46.60 46.60 46.60 46.60 0.0M
2021-04-16 46.80 46.80 46.80 46.80 0.0M
2021-04-15 45.80 45.80 45.80 45.80 0.0M
2021-04-14 46.20 46.20 46.20 46.20 0.0M
2021-04-13 47.20 47.20 47.20 47.20 0.0M
2021-04-12 48.00 48.00 48.00 48.00 0.0M
2021-04-09 46.60 48.20 46.60 48.20 0.0M
2021-04-08 45.40 45.40 45.40 45.40 0.0M
2021-04-07 45.20 45.20 45.20 45.20 0.0M
2021-04-06 44.80 44.80 44.80 44.80 0.0M
2021-04-01 43.60 43.60 43.60 43.60 0.0M
2021-03-31 43.80 43.80 43.80 43.80 0.0M
2021-03-30 43.80 43.80 43.80 43.80 0.0M
2021-03-29 44.60 45.40 44.60 45.40 0.0M
2021-03-26 43.60 44.20 43.60 44.20 0.0M
2021-03-25 42.20 42.20 42.20 42.20 0.0M
2021-03-24 42.40 42.40 42.40 42.40 0.0M
2021-03-23 43.00 43.00 43.00 43.00 0.0M
2021-03-22 43.60 43.60 43.60 43.60 0.0M
2021-03-19 43.60 43.60 43.60 43.60 0.0M
2021-03-18 44.60 44.60 44.60 44.60 0.0M
2021-03-17 45.00 45.00 45.00 45.00 0.0M
2021-03-16 45.40 45.40 45.40 45.40 0.0M
2021-03-15 45.00 45.00 45.00 45.00 0.0M
2021-03-12 45.20 45.20 45.20 45.20 0.0M
2021-03-11 44.40 44.40 44.40 44.40 0.0M
2021-03-10 43.40 43.40 43.40 43.40 0.0M
2021-03-09 41.40 41.40 41.40 41.40 0.0M
2021-03-08 40.40 43.00 40.40 43.00 0.0M
2021-03-05 39.80 39.80 39.80 39.80 0.0M
2021-03-04 39.20 39.20 39.20 39.20 0.0M
2021-03-03 39.60 39.60 39.60 39.60 0.0M
2021-03-02 40.40 40.40 40.40 40.40 0.0M
2021-03-01 38.80 39.40 38.80 39.40 0.0M
2021-02-26 39.20 39.20 39.20 39.20 0.0M
2021-02-25 41.40 41.40 41.40 41.40 0.0M
2021-02-24 42.40 42.40 42.40 42.40 0.0M
2021-02-23 43.80 43.80 43.80 43.80 0.0M
2021-02-22 45.00 45.00 45.00 45.00 0.0M
2021-02-19 45.20 45.20 45.20 45.20 0.0M
2021-02-18 44.60 44.60 44.60 44.60 0.0M
2021-02-17 44.80 44.80 44.80 44.80 0.0M
2021-02-16 44.00 44.80 44.00 44.80 0.0M
2021-02-15 44.00 44.00 44.00 44.00 0.0M
2021-02-12 43.20 44.20 43.00 44.20 0.0M
2021-02-11 41.60 41.60 41.40 41.40 0.0M
2021-02-10 42.00 42.00 42.00 42.00 0.0M
2021-02-09 40.80 40.80 40.40 40.40 0.0M
2021-02-08 39.80 40.00 39.80 40.00 0.0M
2021-02-05 39.00 39.00 39.00 39.00 0.0M
2021-02-04 38.60 38.60 38.20 38.20 0.0M
2021-02-03 38.60 38.60 38.00 38.00 0.0M
2021-02-02 38.60 38.60 38.40 38.40 0.0M
2021-02-01 38.00 38.00 37.40 37.40 0.0M
2021-01-29 39.20 39.20 38.40 38.40 0.0M
2021-01-28 39.20 39.20 38.40 38.40 0.0M
2021-01-27 40.80 40.80 40.20 40.20 0.0M
2021-01-26 40.80 40.80 40.60 40.60 0.0M
2021-01-25 41.00 41.00 40.80 40.80 0.0M
2021-01-22 41.20 41.20 40.80 40.80 0.0M
2021-01-21 41.60 41.60 41.60 41.60 0.0M
2021-01-20 40.20 40.20 40.20 40.20 0.0M
2021-01-19 41.00 41.00 40.80 40.80 0.0M
2021-01-18 41.00 41.00 41.00 41.00 0.0M
2021-01-15 41.00 41.00 40.20 40.20 0.0M
2021-01-14 42.00 42.20 41.60 41.60 0.0M
2021-01-13 42.80 42.80 42.60 42.60 0.0M
2021-01-12 42.00 42.40 42.00 42.40 0.0M
2021-01-11 41.60 41.60 41.20 41.20 0.0M
2021-01-08 41.40 41.40 40.60 40.60 0.0M
2021-01-07 40.20 40.20 40.20 40.20 0.0M
2021-01-06 39.00 39.40 39.00 39.40 0.0M
2021-01-05 38.60 39.20 38.40 38.40 0.0M
2021-01-04 39.20 39.20 38.20 38.20 0.0M