Sherwin-Williams

SHW
🏛️ ドイツ →
291.65
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
2025-09-29 291.50 294.25 291.50 291.65 0.0M
2025-09-26 290.05 292.75 290.05 292.00 0.0M
2025-09-25 290.80 290.80 290.20 290.20 0.0M
2025-09-24 290.85 295.15 290.85 295.15 0.0M
2025-09-23 292.35 292.35 292.35 292.35 0.0M
2025-09-22 294.25 294.60 294.25 294.60 0.0M
2025-09-19 295.80 299.05 295.80 299.05 0.0M
2025-09-18 296.75 300.05 296.75 300.05 0.0M
2025-09-17 297.00 298.60 297.00 297.00 0.0M
2025-09-16 302.30 302.30 300.15 300.15 0.0M
2025-09-15 306.20 308.55 303.55 303.55 0.0M
2025-09-12 312.70 312.70 311.50 311.70 0.0M
2025-09-11 304.35 304.85 303.90 303.90 0.0M
2025-09-10 307.55 310.35 305.50 305.50 0.0M
2025-09-09 317.30 317.30 309.00 309.00 0.0M
2025-09-08 316.50 316.50 316.50 316.50 0.0M
2025-09-05 312.25 319.20 312.25 318.75 0.0M
2025-09-04 310.00 310.00 310.00 310.00 0.0M
2025-09-03 308.70 312.70 308.70 309.40 0.0M
2025-09-02 312.00 312.80 310.35 310.35 0.0M
2025-09-01 310.00 310.70 309.05 309.05 0.0M
2025-08-29 312.45 315.60 312.45 313.10 0.0M
2025-08-28 313.70 314.10 313.70 313.90 0.0M
2025-08-27 314.05 317.95 314.05 317.95 0.0M
2025-08-26 313.70 315.80 313.70 315.80 0.0M
2025-08-25 317.15 317.15 317.15 317.15 0.0M
2025-08-22 312.35 319.60 311.55 319.60 0.0M
2025-08-21 313.70 313.70 313.00 313.00 0.0M
2025-08-20 313.90 313.90 313.90 313.90 0.0M
2025-08-19 305.75 305.75 305.75 305.75 0.0M
2025-08-18 310.30 310.30 310.30 310.30 0.0M
2025-08-15 311.75 311.75 311.30 311.30 0.0M
2025-08-14 313.45 318.10 313.45 318.10 0.0M
2025-08-13 304.85 310.70 304.15 310.70 0.0M
2025-08-12 304.15 307.65 304.15 307.65 0.0M
2025-08-11 300.80 300.80 300.80 300.80 0.0M
2025-08-08 299.35 299.35 299.35 299.35 0.0M
2025-08-07 299.45 306.25 299.45 302.25 0.0M
2025-08-06 303.20 303.20 302.10 302.10 0.0M
2025-08-05 300.70 302.75 300.70 302.75 0.0M
2025-08-04 295.90 295.90 295.90 295.90 0.0M
2025-08-01 287.60 290.15 286.30 287.20 0.0M
2025-07-31 290.70 291.25 290.25 290.25 0.0M
2025-07-30 290.80 293.40 290.35 293.40 0.0M
2025-07-29 289.30 294.75 289.30 294.75 0.0M
2025-07-28 289.10 289.80 288.85 288.85 0.0M
2025-07-25 288.45 291.80 288.45 291.80 0.0M
2025-07-24 289.95 292.85 289.95 292.85 0.0M
2025-07-23 289.00 293.05 289.00 293.05 0.0M
2025-07-22 290.95 290.95 281.55 282.75 0.0M
2025-07-21 291.05 293.05 291.05 293.05 0.0M
2025-07-18 291.65 291.65 291.65 291.65 0.0M
2025-07-17 291.25 294.90 291.25 294.90 0.0M
2025-07-16 290.20 296.30 290.20 296.30 0.0M
2025-07-15 293.40 297.45 293.40 295.15 0.0M
2025-07-14 294.80 297.25 294.80 296.20 0.0M
2025-07-11 299.95 302.35 298.00 298.00 0.0M
2025-07-10 297.95 303.45 297.95 303.45 0.0M
2025-07-09 293.80 297.70 293.80 297.15 0.0M
2025-07-08 293.50 296.45 293.50 296.45 0.0M
2025-07-07 298.90 301.85 298.90 301.85 0.0M
2025-07-04 298.95 300.50 298.95 300.50 0.0M
2025-07-03 297.50 300.60 297.50 300.60 0.0M
2025-07-02 300.65 300.65 300.15 300.25 0.0M
2025-07-01 289.40 292.70 289.40 292.70 0.0M
2025-06-30 294.25 295.05 292.05 292.05 0.0M
2025-06-27 291.30 293.95 290.70 293.95 0.0M
2025-06-26 293.15 295.00 291.60 291.60 0.0M
2025-06-25 296.50 296.60 294.85 294.85 0.0M
2025-06-24 295.65 296.20 295.55 295.55 0.0M
2025-06-23 290.80 292.10 290.70 290.70 0.0M
2025-06-20 286.20 290.05 286.20 290.05 0.0M
2025-06-19 287.55 287.55 286.90 286.90 0.0M
2025-06-18 286.50 288.40 286.50 288.40 0.0M
2025-06-17 288.80 288.80 288.80 288.80 0.0M
2025-06-16 290.00 290.00 290.00 290.00 0.0M
2025-06-13 305.40 305.75 305.40 305.75 0.0M
2025-06-12 307.95 307.95 307.60 307.60 0.0M
2025-06-11 313.95 313.95 313.95 313.95 0.0M
2025-06-10 312.70 312.70 312.70 312.70 0.0M
2025-06-09 311.35 313.20 311.35 313.20 0.0M
2025-06-06 312.10 317.10 312.10 315.40 0.0M
2025-06-05 316.05 316.05 316.05 316.05 0.0M
2025-06-04 313.35 313.35 312.70 312.70 0.0M
2025-06-03 309.10 309.10 309.10 309.10 0.0M
2025-06-02 312.75 314.80 309.40 309.40 0.0M
2025-05-30 312.80 314.60 312.80 314.60 0.0M
2025-05-29 316.05 316.05 316.05 316.05 0.0M
2025-05-28 316.00 318.85 316.00 317.40 0.0M
2025-05-27 309.60 315.55 309.60 315.55 0.0M
2025-05-26 308.85 310.00 308.85 310.00 0.0M
2025-05-23 310.00 312.80 309.40 309.40 0.0M
2025-05-22 310.85 314.50 310.85 311.65 0.0M
2025-05-21 314.35 314.85 312.85 313.30 0.0M
2025-05-20 319.45 319.45 319.45 319.45 0.0M
2025-05-19 321.85 321.85 320.20 320.20 0.0M
2025-05-16 319.80 319.80 319.80 319.80 0.0M
2025-05-15 311.85 314.90 311.85 314.90 0.0M
2025-05-14 317.05 318.10 317.05 318.10 0.0M
2025-05-13 320.00 320.00 319.20 319.20 0.0M
2025-05-12 313.90 326.90 313.90 326.90 0.0M
2025-05-09 313.40 313.40 313.40 313.40 0.0M
2025-05-08 314.35 314.35 314.35 314.35 0.0M
2025-05-07 308.25 310.90 308.25 310.85 0.0M
2025-05-06 316.45 317.80 312.20 312.20 0.0M
2025-05-05 315.05 315.05 315.05 315.05 0.0M
2025-05-02 312.05 312.05 312.05 312.05 0.0M
2025-04-30 305.90 310.15 305.35 306.25 0.0M
2025-04-29 290.10 307.70 290.10 301.95 0.0M
2025-04-28 289.75 294.30 289.75 294.30 0.0M
2025-04-25 294.05 296.50 294.05 296.50 0.0M
2025-04-24 290.10 291.90 290.10 291.90 0.0M
2025-04-23 292.30 298.00 292.30 297.20 0.0M
2025-04-22 282.05 287.15 280.20 287.15 0.0M
2025-04-17 291.45 294.40 291.45 294.00 0.0M
2025-04-16 291.40 294.65 291.05 294.65 0.0M
2025-04-15 298.80 298.80 298.80 298.80 0.0M
2025-04-14 298.80 298.80 298.80 298.80 0.0M
2025-04-11 292.95 292.95 289.35 289.35 0.0M
2025-04-10 304.05 304.05 298.40 298.40 0.0M
2025-04-09 278.95 278.95 278.95 278.95 0.0M
2025-04-08 296.30 303.80 296.30 302.65 0.0M
2025-04-07 289.35 294.30 285.00 294.30 0.0M
2025-04-04 305.65 314.85 298.50 314.85 0.0M
2025-04-03 313.45 314.55 312.00 312.00 0.0M
2025-04-02 323.25 323.25 319.95 319.95 0.0M
2025-04-01 321.40 321.40 321.40 321.40 0.0M
2025-03-31 314.35 315.65 312.10 315.65 0.0M
2025-03-28 319.35 319.35 319.35 319.35 0.0M
2025-03-27 318.45 319.80 318.45 319.80 0.0M
2025-03-26 315.45 319.25 315.45 319.25 0.0M
2025-03-25 316.20 319.25 314.35 314.35 0.0M
2025-03-24 309.00 316.60 309.00 316.60 0.0M
2025-03-21 309.55 309.55 309.55 309.55 0.0M
2025-03-20 307.35 307.35 307.35 307.35 0.0M
2025-03-19 307.40 308.60 307.40 307.70 0.0M
2025-03-18 311.85 313.35 308.00 308.00 0.0M
2025-03-17 311.10 312.85 311.10 312.85 0.0M
2025-03-14 316.25 318.50 316.25 318.40 0.0M
2025-03-13 319.30 323.60 319.30 323.30 0.0M
2025-03-12 323.15 326.00 323.15 324.15 0.0M
2025-03-11 329.45 329.90 325.30 325.30 0.0M
2025-03-10 333.45 334.20 333.45 334.20 0.0M
2025-03-07 331.65 334.35 331.65 332.20 0.0M
2025-03-06 333.55 334.10 333.55 334.10 0.0M
2025-03-05 334.45 335.40 334.45 335.40 0.0M
2025-03-04 339.40 339.40 339.40 339.40 0.0M
2025-03-03 346.25 347.85 340.10 340.10 0.0M
2025-02-28 340.70 347.60 340.70 346.95 0.0M
2025-02-27 343.10 346.25 343.10 346.25 0.0M
2025-02-26 335.70 346.40 335.70 346.40 0.0M
2025-02-25 326.65 329.20 326.65 329.20 0.0M
2025-02-24 327.45 329.45 327.45 329.45 0.0M
2025-02-21 331.95 333.90 331.95 333.90 0.0M
2025-02-20 334.50 334.50 333.00 333.00 0.0M
2025-02-19 336.10 336.25 334.95 334.95 0.0M
2025-02-18 338.90 338.90 335.90 338.45 0.0M
2025-02-17 339.15 342.20 339.15 342.20 0.0M
2025-02-14 343.95 346.75 342.55 342.55 0.0M
2025-02-13 339.55 343.20 339.55 343.15 0.0M
2025-02-12 346.80 346.80 342.35 343.75 0.0M
2025-02-11 345.95 350.10 345.95 350.10 0.0M
2025-02-10 348.65 348.65 348.65 348.65 0.0M
2025-02-07 349.85 353.90 349.85 353.90 0.0M
2025-02-06 350.05 353.70 350.05 351.35 0.0M
2025-02-05 341.05 350.00 341.05 350.00 0.0M
2025-02-04 345.05 345.05 345.05 345.05 0.0M
2025-02-03 339.40 344.30 339.40 344.30 0.0M
2025-01-31 350.85 354.25 350.85 354.25 0.0M
2025-01-30 348.30 348.30 335.15 335.15 0.0M
2025-01-29 347.80 347.80 347.80 347.80 0.0M
2025-01-28 347.05 347.05 345.95 345.95 0.0M
2025-01-27 341.50 341.50 341.50 341.50 0.0M
2025-01-24 344.45 348.45 344.45 345.80 0.0M
2025-01-23 341.95 344.60 341.95 342.70 0.0M
2025-01-22 346.25 346.25 344.10 344.10 0.0M
2025-01-21 340.30 346.20 340.30 345.65 0.0M
2025-01-20 341.70 341.70 341.70 341.70 0.0M
2025-01-17 343.05 349.35 343.05 347.60 0.0M
2025-01-16 335.90 342.70 335.90 342.70 0.0M
2025-01-15 330.45 336.85 330.45 335.55 0.0M
2025-01-14 327.10 329.40 327.10 329.40 0.0M
2025-01-13 320.40 320.40 320.40 320.40 0.0M
2025-01-10 325.55 328.45 322.15 323.15 0.0M
2025-01-09 327.50 328.10 327.50 327.60 0.0M
2025-01-08 322.15 324.85 322.15 324.45 0.0M
2025-01-07 322.95 327.10 322.95 327.10 0.0M
2025-01-06 325.00 328.45 325.00 325.30 0.0M
2025-01-03 322.90 327.90 322.75 327.90 0.0M
2025-01-02 328.45 328.45 325.00 325.00 0.0M