State Street

STT
🏛️ ドイツ →
99.40
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
2022-12-30 72.82 72.82 72.82 72.82 0.0M
2022-12-29 72.19 72.19 72.19 72.19 0.0M
2022-12-28 72.44 72.44 72.44 72.44 0.0M
2022-12-27 72.40 72.40 72.40 72.40 0.0M
2022-12-23 73.31 73.31 73.31 73.31 0.0M
2022-12-22 73.88 73.88 73.88 73.88 0.0M
2022-12-21 73.64 73.64 73.64 73.64 0.0M
2022-12-20 72.74 72.74 72.74 72.74 0.0M
2022-12-19 73.05 73.05 73.05 73.05 0.0M
2022-12-16 73.30 73.30 73.30 73.30 0.0M
2022-12-15 74.79 74.79 74.79 74.79 0.0M
2022-12-14 76.41 76.41 76.41 76.41 0.0M
2022-12-13 75.92 75.92 75.92 75.92 0.0M
2022-12-12 74.92 74.92 74.92 74.92 0.0M
2022-12-09 73.84 73.84 73.84 73.84 0.0M
2022-12-08 76.34 76.34 76.34 76.34 0.0M
2022-12-07 70.97 70.97 70.97 70.97 0.0M
2022-12-06 71.62 71.62 71.62 71.62 0.0M
2022-12-05 73.27 73.27 73.27 73.27 0.0M
2022-12-02 74.51 74.51 73.76 73.76 0.0M
2022-12-01 75.97 75.97 75.97 75.97 0.0M
2022-11-30 71.43 77.26 71.43 76.10 0.0M
2022-11-29 70.90 70.90 70.90 70.90 0.0M
2022-11-28 73.77 73.77 73.77 73.77 0.0M
2022-11-25 73.74 73.74 73.74 73.74 0.0M
2022-11-24 73.72 73.72 73.72 73.72 0.0M
2022-11-23 73.95 73.95 73.95 73.95 0.0M
2022-11-22 74.52 74.52 74.52 74.52 0.0M
2022-11-21 73.18 73.30 73.18 73.26 0.0M
2022-11-18 71.50 71.50 71.50 71.50 0.0M
2022-11-17 75.98 75.98 75.98 75.98 0.0M
2022-11-16 76.50 76.50 76.50 76.50 0.0M
2022-11-15 76.55 76.55 76.55 76.55 0.0M
2022-11-14 78.07 78.07 78.07 78.07 0.0M
2022-11-11 78.48 78.48 78.48 78.48 0.0M
2022-11-10 74.92 75.46 74.92 75.46 0.0M
2022-11-09 75.31 75.31 75.31 75.31 0.0M
2022-11-08 75.72 75.72 75.72 75.72 0.0M
2022-11-07 75.68 75.68 75.68 75.68 0.0M
2022-11-04 74.74 74.74 74.74 74.74 0.0M
2022-11-03 75.01 75.01 75.01 75.01 0.0M
2022-11-02 75.21 75.21 75.21 75.21 0.0M
2022-11-01 74.63 74.63 74.63 74.63 0.0M
2022-10-31 74.84 74.84 74.84 74.84 0.0M
2022-10-28 72.86 72.86 72.86 72.86 0.0M
2022-10-27 72.00 72.00 72.00 72.00 0.0M
2022-10-26 71.91 71.91 71.91 71.91 0.0M
2022-10-25 71.30 71.30 71.30 71.30 0.0M
2022-10-24 69.91 69.91 69.91 69.91 0.0M
2022-10-21 66.14 66.14 66.14 66.14 0.0M
2022-10-20 65.93 65.93 65.93 65.93 0.0M
2022-10-19 65.48 65.48 65.48 65.48 0.0M
2022-10-18 65.43 65.43 65.43 65.43 0.0M
2022-10-17 62.90 62.90 62.90 62.90 0.0M
2022-10-14 65.08 65.08 65.08 65.08 0.0M
2022-10-13 61.87 61.87 61.87 61.87 0.0M
2022-10-12 62.72 62.72 62.72 62.72 0.0M
2022-10-11 63.14 63.14 63.14 63.14 0.0M
2022-10-10 63.46 63.46 63.46 63.46 0.0M
2022-10-07 65.03 65.03 63.82 63.82 0.0M
2022-10-06 66.04 66.04 66.04 66.04 0.0M
2022-10-05 65.39 65.50 65.39 65.50 0.0M
2022-10-04 64.61 64.61 64.61 64.61 0.0M
2022-10-03 62.01 62.01 62.01 62.01 0.0M
2022-09-30 61.93 61.93 61.93 61.93 0.0M
2022-09-29 65.14 65.14 65.14 65.14 0.0M
2022-09-28 63.80 63.80 63.80 63.80 0.0M
2022-09-27 65.15 65.15 65.15 65.15 0.0M
2022-09-26 65.47 65.47 65.47 65.47 0.0M
2022-09-23 66.94 66.94 66.94 66.94 0.0M
2022-09-22 68.62 68.62 68.62 68.62 0.0M
2022-09-21 69.08 69.08 69.08 69.08 0.0M
2022-09-20 70.71 70.71 70.71 70.71 0.0M
2022-09-19 69.88 69.88 69.88 69.88 0.0M
2022-09-16 70.91 70.91 70.91 70.91 0.0M
2022-09-15 71.48 71.48 71.48 71.48 0.0M
2022-09-14 72.04 72.04 72.04 72.04 0.0M
2022-09-13 73.17 73.17 73.17 73.17 0.0M
2022-09-12 72.21 72.21 72.21 72.21 0.0M
2022-09-09 71.59 71.59 71.59 71.59 0.0M
2022-09-08 69.66 69.66 69.66 69.66 0.0M
2022-09-07 68.44 68.44 68.44 68.44 0.0M
2022-09-06 67.97 67.97 67.97 67.97 0.0M
2022-09-05 68.36 68.36 68.36 68.36 0.0M
2022-09-02 68.43 68.43 68.43 68.43 0.0M
2022-09-01 67.78 67.78 67.78 67.78 0.0M
2022-08-31 69.08 69.08 69.08 69.08 0.0M
2022-08-30 68.68 68.68 68.68 68.68 0.0M
2022-08-29 68.94 68.94 68.94 68.94 0.0M
2022-08-26 71.64 71.64 71.64 71.64 0.0M
2022-08-25 70.56 70.56 70.56 70.56 0.0M
2022-08-24 70.89 70.89 70.89 70.89 0.0M
2022-08-23 71.19 71.19 71.19 71.19 0.0M
2022-08-22 71.55 71.55 70.98 70.98 0.0M
2022-08-19 73.26 73.26 73.26 73.26 0.0M
2022-08-18 72.50 72.50 72.50 72.50 0.0M
2022-08-17 73.10 73.10 73.10 73.10 0.0M
2022-08-16 73.06 73.06 73.06 73.06 0.0M
2022-08-15 72.87 72.87 72.87 72.87 0.0M
2022-08-12 71.21 71.21 71.21 71.21 0.0M
2022-08-11 70.49 70.49 70.49 70.49 0.0M
2022-08-10 68.64 68.64 68.64 68.64 0.0M
2022-08-09 68.78 68.78 68.78 68.78 0.0M
2022-08-08 69.27 69.27 69.27 69.27 0.0M
2022-08-05 68.73 68.73 68.73 68.73 0.0M
2022-08-04 69.62 69.62 69.62 69.62 0.0M
2022-08-03 68.09 68.09 68.09 68.09 0.0M
2022-08-02 68.20 68.20 68.20 68.20 0.0M
2022-08-01 69.08 69.08 69.08 69.08 0.0M
2022-07-29 68.45 68.45 68.45 68.45 0.0M
2022-07-28 67.22 67.22 67.22 67.22 0.0M
2022-07-27 66.14 66.14 66.14 66.14 0.0M
2022-07-26 66.57 66.89 66.57 66.89 0.0M
2022-07-25 67.01 67.01 67.01 67.01 0.0M
2022-07-22 66.25 66.25 66.25 66.25 0.0M
2022-07-21 65.51 65.51 65.51 65.51 0.0M
2022-07-20 65.86 65.86 65.86 65.86 0.0M
2022-07-19 63.93 63.93 63.93 63.93 0.0M
2022-07-18 65.19 65.19 64.98 64.98 0.0M
2022-07-15 59.62 59.62 59.62 59.62 0.0M
2022-07-14 60.57 60.57 60.57 60.57 0.0M
2022-07-13 62.00 62.00 62.00 62.00 0.0M
2022-07-12 62.11 62.11 62.11 62.11 0.0M
2022-07-11 61.68 61.68 61.68 61.68 0.0M
2022-07-08 62.36 62.36 62.36 62.36 0.0M
2022-07-07 60.98 60.98 60.98 60.98 0.0M
2022-07-06 61.08 61.08 61.08 61.08 0.0M
2022-07-05 60.74 60.74 60.74 60.74 0.0M
2022-07-04 60.31 60.31 60.31 60.31 0.0M
2022-07-01 58.23 58.23 58.23 58.23 0.0M
2022-06-30 60.26 60.26 60.26 60.26 0.0M
2022-06-29 61.30 61.30 61.30 61.30 0.0M
2022-06-28 61.53 61.53 61.53 61.53 0.0M
2022-06-27 62.54 62.54 62.00 62.00 0.0M
2022-06-24 59.86 60.24 59.86 60.24 0.0M
2022-06-23 59.76 59.76 59.49 59.49 0.0M
2022-06-22 59.99 59.99 59.99 59.99 0.0M
2022-06-21 59.36 59.36 59.36 59.36 0.0M
2022-06-20 58.66 58.66 58.66 58.66 0.0M
2022-06-17 59.38 59.38 59.38 59.38 0.0M
2022-06-16 60.94 60.94 60.94 60.94 0.0M
2022-06-15 59.38 59.38 59.38 59.38 0.0M
2022-06-14 60.87 60.87 60.87 60.87 0.0M
2022-06-13 60.75 60.75 60.75 60.75 0.0M
2022-06-10 64.00 64.00 64.00 64.00 0.0M
2022-06-09 64.11 64.11 64.11 64.11 0.0M
2022-06-08 67.99 67.99 67.99 67.99 0.0M
2022-06-07 66.09 66.09 66.09 66.09 0.0M
2022-06-06 66.57 66.57 66.57 66.57 0.0M
2022-06-03 67.92 67.92 67.92 67.92 0.0M
2022-06-02 65.45 65.45 65.45 65.45 0.0M
2022-06-01 67.75 67.75 67.75 67.75 0.0M
2022-05-31 67.83 67.83 67.83 67.83 0.0M
2022-05-30 67.97 67.97 67.97 67.97 0.0M
2022-05-27 65.60 65.60 65.60 65.60 0.0M
2022-05-26 64.68 64.68 64.68 64.68 0.0M
2022-05-25 64.14 64.14 64.14 64.14 0.0M
2022-05-24 64.68 64.68 64.68 64.68 0.0M
2022-05-23 64.04 64.04 64.04 64.04 0.0M
2022-05-20 62.51 62.51 62.51 62.51 0.0M
2022-05-19 63.58 63.58 63.06 63.06 0.0M
2022-05-18 65.91 65.91 65.91 65.91 0.0M
2022-05-17 65.38 65.38 65.38 65.38 0.0M
2022-05-16 66.09 66.09 65.87 65.87 0.0M
2022-05-13 65.38 65.38 65.38 65.38 0.0M
2022-05-12 62.65 62.65 62.65 62.65 0.0M
2022-05-11 64.17 64.17 64.17 64.17 0.0M
2022-05-10 65.61 65.61 65.61 65.61 0.0M
2022-05-09 65.96 65.96 65.96 65.96 0.0M
2022-05-06 67.43 67.43 67.43 67.43 0.0M
2022-05-05 68.40 68.40 68.40 68.40 0.0M
2022-05-04 66.39 66.39 66.39 66.39 0.0M
2022-05-03 65.23 65.23 65.23 65.23 0.0M
2022-05-02 63.79 63.79 63.79 63.79 0.0M
2022-04-29 65.27 65.27 65.27 65.27 0.0M
2022-04-28 63.71 64.30 63.71 64.30 0.0M
2022-04-27 64.08 64.08 64.08 64.08 0.0M
2022-04-26 66.02 66.02 66.02 66.02 0.0M
2022-04-25 65.30 65.30 65.30 65.30 0.0M
2022-04-22 68.47 68.47 68.47 68.47 0.0M
2022-04-21 70.02 70.02 68.39 68.39 0.0M
2022-04-20 69.00 69.28 69.00 69.28 0.0M
2022-04-19 68.89 70.15 68.89 70.15 0.0M
2022-04-14 75.91 75.91 75.91 75.91 0.0M
2022-04-13 77.08 77.08 75.20 75.20 0.0M
2022-04-12 75.57 75.57 75.57 75.57 0.0M
2022-04-11 76.76 76.76 76.76 76.76 0.0M
2022-04-08 77.13 77.22 77.13 77.22 0.0M
2022-04-07 76.23 76.73 75.13 75.13 0.0M
2022-04-06 78.16 78.16 78.16 78.16 0.0M
2022-04-05 78.04 78.04 78.04 78.04 0.0M
2022-04-04 77.61 77.61 77.61 77.61 0.0M
2022-04-01 78.68 78.68 78.68 78.68 0.0M
2022-03-31 81.86 81.86 81.86 81.86 0.0M
2022-03-30 82.52 82.52 82.52 82.52 0.0M
2022-03-29 82.00 82.00 82.00 82.00 0.0M
2022-03-28 82.14 82.14 82.14 82.14 0.0M
2022-03-25 80.62 80.62 80.62 80.62 0.0M
2022-03-24 79.64 79.64 79.30 79.30 0.0M
2022-03-23 82.10 82.10 81.38 81.38 0.0M
2022-03-22 80.08 80.08 80.08 80.08 0.0M
2022-03-21 80.00 80.00 80.00 80.00 0.0M
2022-03-18 79.28 79.28 79.28 79.28 0.0M
2022-03-17 78.98 78.98 78.98 78.98 0.0M
2022-03-16 76.82 77.60 76.82 77.60 0.0M
2022-03-15 75.38 75.38 75.38 75.38 0.0M
2022-03-14 75.60 75.60 75.60 75.60 0.0M
2022-03-11 75.36 77.04 75.36 77.04 0.0M
2022-03-10 75.22 75.22 75.22 75.22 0.0M
2022-03-09 72.72 75.94 72.72 75.94 0.0M
2022-03-08 70.92 72.18 70.92 72.06 0.0M
2022-03-07 73.26 73.26 73.26 73.26 0.0M
2022-03-04 75.72 76.08 75.72 76.08 0.0M
2022-03-03 75.66 75.66 75.60 75.60 0.0M
2022-03-02 72.78 72.78 72.78 72.78 0.0M
2022-03-01 76.20 76.20 74.22 74.22 0.0M
2022-02-28 77.50 77.50 75.56 75.56 0.0M
2022-02-25 75.72 75.72 75.72 75.72 0.0M
2022-02-24 75.44 75.44 74.36 74.36 0.0M
2022-02-23 81.70 81.70 81.22 81.22 0.0M
2022-02-22 81.26 81.62 81.26 81.62 0.0M
2022-02-21 82.60 82.60 81.60 81.60 0.0M
2022-02-18 82.54 82.54 81.86 81.86 0.0M
2022-02-17 87.82 87.82 87.82 87.82 0.0M
2022-02-16 88.08 88.08 88.08 88.08 0.0M
2022-02-15 86.80 87.76 86.80 87.76 0.0M
2022-02-14 87.24 87.82 87.24 87.82 0.0M
2022-02-11 88.50 88.50 88.50 88.50 0.0M
2022-02-10 88.80 89.70 88.80 89.70 0.0M
2022-02-09 89.22 89.40 89.22 89.40 0.0M
2022-02-08 86.80 86.80 86.80 86.80 0.0M
2022-02-07 86.40 86.40 85.94 85.94 0.0M
2022-02-04 85.04 85.56 85.04 85.56 0.0M
2022-02-03 86.10 86.10 86.10 86.10 0.0M
2022-02-02 85.46 85.46 85.46 85.46 0.0M
2022-02-01 83.78 83.78 83.66 83.66 0.0M
2022-01-31 83.78 83.78 82.38 82.38 0.0M
2022-01-28 83.62 83.62 83.62 83.62 0.0M
2022-01-27 83.04 85.68 83.04 85.68 0.0M
2022-01-26 83.14 84.40 83.14 84.40 0.0M
2022-01-25 82.20 82.30 82.20 82.30 0.0M
2022-01-24 80.56 80.56 78.24 78.94 0.0M
2022-01-21 82.94 82.94 82.94 82.94 0.0M
2022-01-20 82.94 84.86 82.50 84.66 0.0M
2022-01-19 88.44 88.44 86.00 86.00 0.0M
2022-01-18 90.72 90.72 89.82 89.82 0.0M
2022-01-17 90.68 90.68 90.68 90.68 0.0M
2022-01-14 90.14 90.14 88.34 88.34 0.0M
2022-01-13 89.92 90.70 89.92 90.70 0.0M
2022-01-12 89.94 90.22 89.94 90.22 0.0M
2022-01-11 88.98 89.36 88.96 89.36 0.0M
2022-01-10 89.56 89.56 89.56 89.56 0.0M
2022-01-07 87.48 88.72 87.34 88.72 0.0M
2022-01-06 85.58 86.32 85.58 86.32 0.0M
2022-01-05 86.66 86.66 86.66 86.66 0.0M
2022-01-04 83.58 86.94 83.58 86.94 0.0M
2022-01-03 81.62 82.40 81.62 82.40 0.0M