Soitec

SOIT
🏛️ ドイツ →
38.12
最終更新: 2025-09-30
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
2025-09-30 38.12 38.12 38.12 38.12 0.0M
2025-09-29 37.73 38.00 37.73 38.00 0.0M
2025-09-26 38.53 38.53 38.53 38.53 0.0M
2025-09-25 38.57 38.57 38.57 38.57 0.0M
2025-09-24 38.27 38.27 38.27 38.27 0.0M
2025-09-23 37.19 37.19 37.19 37.19 0.0M
2025-09-22 35.02 37.33 35.02 37.33 0.0M
2025-09-19 36.05 36.05 36.05 36.05 0.0M
2025-09-18 32.85 36.05 32.85 36.04 0.0M
2025-09-17 32.00 32.76 32.00 32.76 0.0M
2025-09-16 31.66 31.66 31.66 31.66 0.0M
2025-09-15 31.16 31.16 31.16 31.16 0.0M
2025-09-12 31.31 31.31 31.31 31.31 0.0M
2025-09-11 31.15 31.27 31.15 31.27 0.0M
2025-09-10 31.84 31.84 31.84 31.84 0.0M
2025-09-09 32.75 32.75 32.75 32.75 0.0M
2025-09-08 33.19 33.19 33.19 33.19 0.0M
2025-09-05 32.38 32.38 32.38 32.38 0.0M
2025-09-04 32.95 32.95 32.27 32.27 0.0M
2025-09-03 33.78 33.78 33.78 33.78 0.0M
2025-09-02 34.86 34.86 34.86 34.86 0.0M
2025-09-01 35.52 35.52 35.52 35.52 0.0M
2025-08-29 36.78 36.78 35.53 35.53 0.0M
2025-08-28 36.47 37.14 36.47 37.14 0.0M
2025-08-27 37.55 37.55 37.55 37.55 0.0M
2025-08-26 39.16 39.16 38.50 38.50 0.0M
2025-08-25 38.32 39.32 38.32 39.32 0.0M
2025-08-22 36.89 36.89 36.89 36.89 0.0M
2025-08-21 36.85 36.85 36.85 36.85 0.0M
2025-08-20 37.29 37.29 37.29 37.29 0.0M
2025-08-19 37.27 37.51 37.27 37.51 0.0M
2025-08-18 37.32 37.32 37.32 37.32 0.0M
2025-08-15 37.16 37.16 37.16 37.16 0.0M
2025-08-14 37.91 37.91 37.91 37.91 0.0M
2025-08-13 38.58 38.58 38.58 38.58 0.0M
2025-08-12 37.63 38.23 37.63 38.23 0.0M
2025-08-11 38.04 38.04 38.04 38.04 0.0M
2025-08-08 37.65 37.65 37.65 37.65 0.0M
2025-08-07 36.60 36.60 36.60 36.60 0.0M
2025-08-06 36.85 36.85 36.85 36.85 0.0M
2025-08-05 36.30 36.30 36.30 36.30 0.0M
2025-08-04 37.28 37.28 36.76 36.76 0.0M
2025-08-01 38.02 38.02 38.02 38.02 0.0M
2025-07-31 40.13 40.13 40.13 40.13 0.0M
2025-07-30 40.03 40.03 40.02 40.02 0.0M
2025-07-29 41.33 41.33 41.33 41.33 0.0M
2025-07-28 41.42 41.42 41.42 41.42 0.0M
2025-07-25 41.61 41.61 41.37 41.37 0.0M
2025-07-24 41.66 41.66 41.66 41.66 0.0M
2025-07-23 44.33 44.33 43.29 43.40 0.0M
2025-07-22 45.92 45.92 44.09 44.36 0.0M
2025-07-21 46.13 46.13 46.13 46.13 0.0M
2025-07-18 47.35 47.35 47.35 47.35 0.0M
2025-07-17 45.15 47.13 45.15 47.13 0.0M
2025-07-16 45.85 45.85 45.85 45.85 0.0M
2025-07-15 45.51 45.51 45.51 45.51 0.0M
2025-07-14 46.86 46.86 46.86 46.86 0.0M
2025-07-11 48.33 48.33 48.33 48.33 0.0M
2025-07-10 47.42 47.42 47.42 47.42 0.0M
2025-07-09 48.22 48.22 48.22 48.22 0.0M
2025-07-08 46.77 46.77 46.77 46.77 0.0M
2025-07-07 47.57 47.57 47.57 47.57 0.0M
2025-07-04 48.54 48.54 48.54 48.54 0.0M
2025-07-03 50.20 50.30 50.16 50.20 0.0M
2025-07-02 46.83 48.23 46.83 48.23 0.0M
2025-07-01 46.81 46.81 46.81 46.81 0.0M
2025-06-30 47.71 47.71 47.56 47.56 0.0M
2025-06-27 46.64 46.64 46.64 46.64 0.0M
2025-06-26 46.45 46.45 46.45 46.45 0.0M
2025-06-25 46.32 46.32 46.32 46.32 0.0M
2025-06-24 44.53 45.67 44.53 45.67 0.0M
2025-06-23 43.43 43.43 43.43 43.43 0.0M
2025-06-20 44.81 44.81 44.81 44.81 0.0M
2025-06-19 45.58 45.58 45.58 45.58 0.0M
2025-06-18 46.18 46.18 46.18 46.18 0.0M
2025-06-17 46.89 46.89 46.89 46.89 0.0M
2025-06-16 45.70 45.70 45.70 45.70 0.0M
2025-06-13 48.03 48.03 45.94 45.94 0.0M
2025-06-12 49.58 49.58 49.58 49.58 0.0M
2025-06-11 47.28 47.28 47.28 47.28 0.0M
2025-06-10 47.09 47.09 47.09 47.09 0.0M
2025-06-09 46.47 46.47 46.47 46.47 0.0M
2025-06-06 48.67 48.67 48.67 48.67 0.0M
2025-06-05 45.78 48.64 45.78 48.64 0.0M
2025-06-04 43.58 43.58 43.58 43.58 0.0M
2025-06-03 41.08 43.43 41.08 43.43 0.0M
2025-06-02 43.47 43.47 41.90 41.90 0.0M
2025-05-30 46.08 46.08 46.08 46.08 0.0M
2025-05-29 45.20 47.32 45.20 47.32 0.0M
2025-05-28 49.48 49.48 42.95 45.50 0.0M
2025-05-27 54.60 54.90 51.70 51.70 0.0M
2025-05-26 53.36 53.36 53.36 53.36 0.0M
2025-05-23 53.14 53.14 53.14 53.14 0.0M
2025-05-22 53.56 53.56 52.86 52.86 0.0M
2025-05-21 53.70 53.70 53.70 53.70 0.0M
2025-05-20 53.72 53.92 53.62 53.92 0.0M
2025-05-19 55.30 55.30 53.62 53.62 0.0M
2025-05-16 57.92 57.92 57.92 57.92 0.0M
2025-05-15 57.72 57.72 57.72 57.72 0.0M
2025-05-14 58.46 58.46 58.46 58.46 0.0M
2025-05-13 56.52 58.82 56.52 58.82 0.0M
2025-05-12 53.56 53.56 53.56 53.56 0.0M
2025-05-09 52.70 52.70 52.70 52.70 0.0M
2025-05-08 51.72 51.72 51.72 51.72 0.0M
2025-05-07 50.92 50.92 50.92 50.92 0.0M
2025-05-06 50.96 50.96 50.96 50.96 0.0M
2025-05-05 52.14 52.14 52.14 52.14 0.0M
2025-05-02 49.79 49.79 49.79 49.79 0.0M
2025-04-30 49.58 50.50 49.58 50.50 0.0M
2025-04-29 49.08 49.08 49.08 49.08 0.0M
2025-04-28 49.70 49.70 49.70 49.70 0.0M
2025-04-25 49.35 49.41 49.35 49.41 0.0M
2025-04-24 47.60 47.60 47.60 47.60 0.0M
2025-04-23 46.60 46.60 46.60 46.60 0.0M
2025-04-22 45.70 45.70 45.70 45.70 0.0M
2025-04-17 45.55 46.00 45.55 46.00 0.0M
2025-04-16 45.35 45.35 45.15 45.15 0.0M
2025-04-15 45.92 45.92 45.92 45.92 0.0M
2025-04-14 44.96 44.96 44.96 44.96 0.0M
2025-04-11 43.18 43.18 43.18 43.18 0.0M
2025-04-10 44.47 46.00 44.47 45.39 0.0M
2025-04-09 43.19 43.19 43.19 43.19 0.0M
2025-04-08 44.63 44.63 44.56 44.56 0.0M
2025-04-07 43.66 43.66 43.66 43.66 0.0M
2025-04-04 46.12 46.12 46.12 46.12 0.0M
2025-04-03 49.78 49.78 49.18 49.18 0.0M
2025-04-02 49.22 49.22 49.22 49.22 0.0M
2025-04-01 49.48 49.70 49.48 49.70 0.0M
2025-03-31 50.60 50.60 50.60 50.60 0.0M
2025-03-28 52.55 52.55 52.55 52.55 0.0M
2025-03-27 54.30 54.30 54.30 54.30 0.0M
2025-03-26 56.00 56.00 56.00 56.00 0.0M
2025-03-25 56.35 56.35 56.35 56.35 0.0M
2025-03-24 56.80 56.80 56.35 56.35 0.0M
2025-03-21 57.15 57.15 57.15 57.15 0.0M
2025-03-20 57.05 57.05 57.05 57.05 0.0M
2025-03-19 57.80 57.80 57.80 57.80 0.0M
2025-03-18 57.30 57.30 57.30 57.30 0.0M
2025-03-17 56.20 56.20 56.20 56.20 0.0M
2025-03-14 55.95 55.95 55.95 55.95 0.0M
2025-03-13 56.85 56.85 56.85 56.85 0.0M
2025-03-12 57.20 57.20 57.20 57.20 0.0M
2025-03-11 58.25 58.25 58.25 58.25 0.0M
2025-03-10 59.05 59.05 59.05 59.05 0.0M
2025-03-07 58.40 58.40 58.40 58.40 0.0M
2025-03-06 57.15 57.15 57.15 57.15 0.0M
2025-03-05 57.35 57.35 57.35 57.35 0.0M
2025-03-04 56.90 56.90 56.90 56.90 0.0M
2025-03-03 57.75 57.75 57.75 57.75 0.0M
2025-02-28 57.35 57.35 57.35 57.35 0.0M
2025-02-27 58.70 58.70 58.30 58.30 0.0M
2025-02-26 59.45 59.45 58.90 58.90 0.0M
2025-02-25 62.00 62.00 61.50 61.50 0.0M
2025-02-24 62.45 62.45 62.45 62.45 0.0M
2025-02-21 62.55 62.55 62.55 62.55 0.0M
2025-02-20 61.95 61.95 61.95 61.95 0.0M
2025-02-19 63.00 63.00 62.55 62.55 0.0M
2025-02-18 63.15 63.15 63.15 63.15 0.0M
2025-02-17 63.35 63.35 63.35 63.35 0.0M
2025-02-14 59.60 59.60 59.60 59.60 0.0M
2025-02-13 60.25 60.25 59.90 59.90 0.0M
2025-02-12 60.65 60.65 59.45 59.45 0.0M
2025-02-11 57.90 57.90 57.90 57.90 0.0M
2025-02-10 56.25 56.25 56.25 56.25 0.0M
2025-02-07 57.75 57.75 56.50 56.70 0.0M
2025-02-06 71.70 71.70 57.80 59.35 0.0M
2025-02-05 84.15 84.15 70.50 70.50 0.0M
2025-02-04 81.25 82.50 81.25 82.50 0.0M
2025-02-03 82.45 82.45 82.45 82.45 0.0M
2025-01-31 84.20 84.20 84.20 84.20 0.0M
2025-01-30 84.05 84.05 84.05 84.05 0.0M
2025-01-29 83.00 83.00 83.00 83.00 0.0M
2025-01-28 83.85 83.85 83.85 83.85 0.0M
2025-01-27 82.60 82.60 82.60 82.60 0.0M
2025-01-24 85.40 85.40 85.40 85.40 0.0M
2025-01-23 85.40 85.40 85.40 85.40 0.0M
2025-01-22 84.50 84.50 84.50 84.50 0.0M
2025-01-21 85.20 85.20 85.20 85.20 0.0M
2025-01-20 85.35 85.35 85.35 85.35 0.0M
2025-01-17 85.10 85.10 85.10 85.10 0.0M
2025-01-16 85.15 85.15 85.15 85.15 0.0M
2025-01-15 82.80 82.80 82.80 82.80 0.0M
2025-01-14 87.60 87.60 86.70 86.70 0.0M
2025-01-13 89.90 89.90 86.00 86.00 0.0M
2025-01-10 89.05 92.00 89.05 91.15 0.0M
2025-01-09 87.35 88.85 87.35 88.85 0.0M
2025-01-08 90.80 90.80 87.50 87.50 0.0M
2025-01-07 88.20 88.20 88.20 88.20 0.0M
2025-01-06 83.50 88.80 83.50 88.80 0.0M
2025-01-03 84.70 84.70 82.50 82.50 0.0M
2025-01-02 87.45 87.45 87.45 87.45 0.0M