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
2023-12-29 163.45 163.45 163.45 163.45 0.0M
2023-12-28 164.95 164.95 164.95 164.95 0.0M
2023-12-27 163.25 163.25 163.25 163.25 0.0M
2023-12-22 162.00 162.00 162.00 162.00 0.0M
2023-12-21 161.80 161.80 161.80 161.80 0.0M
2023-12-20 163.50 163.50 163.50 163.50 0.0M
2023-12-19 163.30 163.30 163.30 163.30 0.0M
2023-12-18 165.75 165.75 163.00 163.00 0.0M
2023-12-15 164.75 164.75 164.75 164.75 0.0M
2023-12-14 166.25 168.75 166.25 168.00 0.0M
2023-12-13 167.80 167.80 167.80 167.80 0.0M
2023-12-12 162.40 162.40 162.40 162.40 0.0M
2023-12-11 161.50 161.80 161.50 161.80 0.0M
2023-12-08 157.30 157.30 157.30 157.30 0.0M
2023-12-07 158.05 158.05 158.05 158.05 0.0M
2023-12-06 157.05 157.05 157.05 157.05 0.0M
2023-12-05 152.65 152.65 152.65 152.65 0.0M
2023-12-04 161.60 161.60 161.60 161.60 0.0M
2023-12-01 163.40 163.40 160.40 160.40 0.0M
2023-11-30 165.90 166.20 165.00 165.00 0.0M
2023-11-29 160.35 160.35 160.35 160.35 0.0M
2023-11-28 161.20 161.20 161.20 161.20 0.0M
2023-11-27 162.80 162.80 162.80 162.80 0.0M
2023-11-24 161.80 161.80 161.80 161.80 0.0M
2023-11-23 164.05 164.05 164.05 164.05 0.0M
2023-11-22 163.15 163.15 163.15 163.15 0.0M
2023-11-21 164.80 164.80 164.75 164.75 0.0M
2023-11-20 169.40 169.40 169.40 169.40 0.0M
2023-11-17 166.55 166.55 166.55 166.55 0.0M
2023-11-16 156.95 156.95 154.60 155.85 0.0M
2023-11-15 164.95 164.95 158.15 159.20 0.0M
2023-11-14 161.30 161.30 161.30 161.30 0.0M
2023-11-13 160.50 160.50 160.50 160.50 0.0M
2023-11-10 159.95 159.95 156.80 156.80 0.0M
2023-11-09 159.40 159.40 159.40 159.40 0.0M
2023-11-08 155.20 155.20 155.20 155.20 0.0M
2023-11-07 155.00 155.00 155.00 155.00 0.0M
2023-11-06 156.80 156.80 156.80 156.80 0.0M
2023-11-03 151.70 151.70 151.70 151.70 0.0M
2023-11-02 143.05 143.05 143.05 143.05 0.0M
2023-11-01 141.25 141.25 141.25 141.25 0.0M
2023-10-31 138.35 138.35 138.35 138.35 0.0M
2023-10-30 138.80 138.80 138.80 138.80 0.0M
2023-10-27 139.60 139.60 139.60 139.60 0.0M
2023-10-26 135.05 135.05 135.05 135.05 0.0M
2023-10-25 137.75 137.75 137.75 137.75 0.0M
2023-10-24 135.95 135.95 135.95 135.95 0.0M
2023-10-23 136.00 136.00 136.00 136.00 0.0M
2023-10-20 138.80 138.80 138.80 138.80 0.0M
2023-10-19 141.40 141.40 141.40 141.40 0.0M
2023-10-18 145.40 145.40 144.35 144.35 0.0M
2023-10-17 151.50 151.50 149.95 149.95 0.0M
2023-10-16 153.65 153.65 153.65 153.65 0.0M
2023-10-13 157.85 157.85 155.95 155.95 0.0M
2023-10-12 159.30 159.30 159.30 159.30 0.0M
2023-10-11 156.55 156.55 156.55 156.55 0.0M
2023-10-10 154.45 154.45 154.45 154.45 0.0M
2023-10-09 155.00 155.00 155.00 155.00 0.0M
2023-10-06 153.95 153.95 153.95 153.95 0.0M
2023-10-05 156.50 156.50 156.50 156.50 0.0M
2023-10-04 153.65 155.55 153.45 155.55 0.0M
2023-10-03 156.40 156.40 156.40 156.40 0.0M
2023-10-02 157.05 157.05 157.05 157.05 0.0M
2023-09-29 155.55 155.55 155.55 155.55 0.0M
2023-09-28 153.10 153.10 151.65 151.65 0.0M
2023-09-27 151.00 151.00 151.00 151.00 0.0M
2023-09-26 153.70 153.70 153.70 153.70 0.0M
2023-09-25 155.45 155.45 155.45 155.45 0.0M
2023-09-22 153.10 153.50 153.10 153.50 0.0M
2023-09-21 154.45 154.45 154.45 154.45 0.0M
2023-09-20 155.10 155.10 155.10 155.10 0.0M
2023-09-19 155.60 155.60 155.60 155.60 0.0M
2023-09-18 158.45 158.45 158.45 158.45 0.0M
2023-09-15 161.65 161.65 161.65 161.65 0.0M
2023-09-14 162.85 162.85 162.85 162.85 0.0M
2023-09-13 159.35 159.35 159.35 159.35 0.0M
2023-09-12 160.40 160.40 160.40 160.40 0.0M
2023-09-11 161.00 161.00 161.00 161.00 0.0M
2023-09-08 160.40 161.65 160.40 161.50 0.0M
2023-09-07 165.90 165.90 165.90 165.90 0.0M
2023-09-06 164.65 164.65 164.65 164.65 0.0M
2023-09-05 169.50 169.50 169.50 169.50 0.0M
2023-09-04 171.45 171.45 171.45 171.45 0.0M
2023-09-01 169.40 169.40 169.40 169.40 0.0M
2023-08-31 170.30 170.30 170.30 170.30 0.0M
2023-08-30 172.25 172.25 172.25 172.25 0.0M
2023-08-29 168.80 168.80 168.80 168.80 0.0M
2023-08-28 169.15 169.15 169.15 169.15 0.0M
2023-08-25 169.65 169.65 169.65 169.65 0.0M
2023-08-24 180.20 180.20 180.20 180.20 0.0M
2023-08-23 177.15 178.00 177.15 178.00 0.0M
2023-08-22 175.25 179.00 175.25 179.00 0.0M
2023-08-21 171.45 171.45 171.45 171.45 0.0M
2023-08-18 171.10 171.10 171.10 171.10 0.0M
2023-08-17 171.80 171.80 171.80 171.80 0.0M
2023-08-16 171.55 171.55 171.55 171.55 0.0M
2023-08-15 172.55 172.55 172.55 172.55 0.0M
2023-08-14 169.35 169.35 169.35 169.35 0.0M
2023-08-11 175.75 175.75 169.90 169.90 0.0M
2023-08-10 174.05 174.05 174.05 174.05 0.0M
2023-08-09 176.75 176.75 176.75 176.75 0.0M
2023-08-08 175.55 175.55 175.55 175.55 0.0M
2023-08-07 175.80 175.80 175.80 175.80 0.0M
2023-08-04 175.30 175.30 175.30 175.30 0.0M
2023-08-03 175.55 175.55 175.55 175.55 0.0M
2023-08-02 178.90 178.90 178.90 178.90 0.0M
2023-08-01 178.60 178.60 178.60 178.60 0.0M
2023-07-31 178.95 178.95 178.95 178.95 0.0M
2023-07-28 178.45 178.45 177.85 178.25 0.0M
2023-07-27 169.60 177.75 169.60 177.75 0.0M
2023-07-26 160.85 161.10 160.85 161.10 0.0M
2023-07-25 162.45 163.05 156.50 156.50 0.0M
2023-07-24 165.30 165.30 165.30 165.30 0.0M
2023-07-21 164.00 164.00 164.00 164.00 0.0M
2023-07-20 171.15 171.15 171.15 171.15 0.0M
2023-07-19 168.60 168.60 168.60 168.60 0.0M
2023-07-18 168.80 168.80 168.80 168.80 0.0M
2023-07-17 169.90 169.90 169.90 169.90 0.0M
2023-07-14 168.20 168.20 168.20 168.20 0.0M
2023-07-13 161.50 161.50 161.50 161.50 0.0M
2023-07-12 152.85 152.85 152.85 152.85 0.0M
2023-07-11 149.45 149.45 149.45 149.45 0.0M
2023-07-10 148.60 148.60 148.60 148.60 0.0M
2023-07-07 148.00 148.00 148.00 148.00 0.0M
2023-07-06 152.65 152.65 152.65 152.65 0.0M
2023-07-05 155.80 155.80 155.80 155.80 0.0M
2023-07-04 155.65 156.25 155.65 156.15 0.0M
2023-07-03 154.60 154.60 154.60 154.60 0.0M
2023-06-30 153.15 153.15 153.15 153.15 0.0M
2023-06-29 148.10 152.25 148.10 152.25 0.0M
2023-06-28 142.25 142.75 142.25 142.75 0.0M
2023-06-27 144.60 144.60 144.60 144.60 0.0M
2023-06-26 140.80 140.80 140.80 140.80 0.0M
2023-06-23 142.50 142.50 142.50 142.50 0.0M
2023-06-22 142.65 142.65 141.30 141.30 0.0M
2023-06-21 148.10 148.10 148.10 148.10 0.0M
2023-06-20 150.60 150.60 150.60 150.60 0.0M
2023-06-19 151.85 151.85 151.85 151.85 0.0M
2023-06-16 150.45 150.45 150.45 150.45 0.0M
2023-06-15 147.65 147.65 147.65 147.65 0.0M
2023-06-14 147.45 147.45 147.45 147.45 0.0M
2023-06-13 145.90 145.90 145.90 145.90 0.0M
2023-06-12 144.05 145.05 144.05 145.05 0.0M
2023-06-09 138.70 138.70 138.70 138.70 0.0M
2023-06-08 139.60 139.60 138.40 138.40 0.0M
2023-06-07 135.50 135.50 135.50 135.50 0.0M
2023-06-06 132.15 135.65 132.15 135.65 0.0M
2023-06-05 131.80 131.80 131.80 131.80 0.0M
2023-06-02 131.75 131.75 131.75 131.75 0.0M
2023-06-01 130.90 130.90 130.90 130.90 0.0M
2023-05-31 130.35 130.35 130.35 130.35 0.0M
2023-05-30 130.90 132.30 130.90 132.30 0.0M
2023-05-29 134.35 134.35 134.35 134.35 0.0M
2023-05-26 131.05 131.45 131.05 131.45 0.0M
2023-05-25 123.90 132.50 123.90 132.50 0.0M
2023-05-24 125.75 125.75 125.75 125.75 0.0M
2023-05-23 127.55 127.55 127.55 127.55 0.0M
2023-05-22 128.40 128.40 128.40 128.40 0.0M
2023-05-19 122.80 122.80 122.80 122.80 0.0M
2023-05-18 122.60 122.65 122.60 122.65 0.0M
2023-05-17 124.60 124.60 122.55 122.55 0.0M
2023-05-16 125.20 125.20 125.20 125.20 0.0M
2023-05-15 127.55 127.55 127.55 127.55 0.0M
2023-05-12 128.90 128.90 128.90 128.90 0.0M
2023-05-11 134.95 134.95 134.95 134.95 0.0M
2023-05-10 134.65 134.65 134.65 134.65 0.0M
2023-05-09 136.80 136.80 136.80 136.80 0.0M
2023-05-08 136.30 136.30 136.30 136.30 0.0M
2023-05-05 133.80 134.10 133.80 134.10 0.0M
2023-05-04 130.65 130.65 130.65 130.65 0.0M
2023-05-03 133.00 133.00 133.00 133.00 0.0M
2023-05-02 133.65 133.65 133.65 133.65 0.0M
2023-04-28 129.00 129.00 129.00 129.00 0.0M
2023-04-27 150.05 150.05 125.90 128.95 0.0M
2023-04-26 150.55 150.55 149.20 149.20 0.0M
2023-04-25 152.15 152.15 152.15 152.15 0.0M
2023-04-24 152.55 152.90 152.55 152.90 0.0M
2023-04-21 152.95 152.95 152.00 152.00 0.0M
2023-04-20 155.40 155.40 152.55 152.55 0.0M
2023-04-19 152.80 154.00 152.25 154.00 0.0M
2023-04-18 147.60 147.60 147.60 147.60 0.0M
2023-04-17 150.45 150.45 150.45 150.45 0.0M
2023-04-14 150.20 150.70 150.20 150.70 0.0M
2023-04-13 145.60 145.60 145.60 145.60 0.0M
2023-04-12 146.80 146.80 146.80 146.80 0.0M
2023-04-11 139.95 149.05 132.20 148.85 0.0M
2023-04-06 138.90 138.90 138.90 138.90 0.0M
2023-04-05 143.70 143.70 143.70 143.70 0.0M
2023-04-04 143.70 143.70 143.70 143.70 0.0M
2023-04-03 147.35 147.35 147.35 147.35 0.0M
2023-03-31 145.30 145.30 145.30 145.30 0.0M
2023-03-30 140.40 140.40 140.40 140.40 0.0M
2023-03-29 136.20 136.20 136.20 136.20 0.0M
2023-03-28 138.85 138.85 138.85 138.85 0.0M
2023-03-27 139.70 139.70 139.70 139.70 0.0M
2023-03-24 141.45 141.45 141.45 141.45 0.0M
2023-03-23 140.10 140.10 140.10 140.10 0.0M
2023-03-22 140.60 140.60 140.60 140.60 0.0M
2023-03-21 140.10 140.10 140.10 140.10 0.0M
2023-03-20 137.30 137.30 137.30 137.30 0.0M
2023-03-17 140.70 140.70 139.45 139.45 0.0M
2023-03-16 139.30 140.75 139.30 140.75 0.0M
2023-03-15 143.45 143.45 137.40 137.40 0.0M
2023-03-14 140.20 142.50 139.55 142.50 0.0M
2023-03-13 144.35 144.35 144.35 144.35 0.0M
2023-03-10 144.75 144.75 144.20 144.20 0.0M
2023-03-09 142.50 146.00 142.50 146.00 0.0M
2023-03-08 142.90 142.90 142.90 142.90 0.0M
2023-03-07 150.85 150.85 150.85 150.85 0.0M
2023-03-06 149.35 149.35 149.35 149.35 0.0M
2023-03-03 148.10 148.10 148.10 148.10 0.0M
2023-03-02 145.00 145.00 142.95 142.95 0.0M
2023-03-01 141.35 141.35 141.35 141.35 0.0M
2023-02-28 143.00 143.85 143.00 143.85 0.0M
2023-02-27 138.65 141.35 138.65 141.35 0.0M
2023-02-24 140.60 140.60 140.60 140.60 0.0M
2023-02-23 140.60 140.60 140.15 140.15 0.0M
2023-02-22 140.70 140.70 139.25 139.25 0.0M
2023-02-21 140.70 140.70 140.70 140.70 0.0M
2023-02-20 142.95 142.95 142.95 142.95 0.0M
2023-02-17 134.85 142.00 134.85 142.00 0.0M
2023-02-16 130.80 130.80 130.80 130.80 0.0M
2023-02-15 132.55 132.55 132.55 132.55 0.0M
2023-02-14 133.55 133.55 133.55 133.55 0.0M
2023-02-13 133.55 133.55 133.55 133.55 0.0M
2023-02-10 137.65 137.65 137.65 137.65 0.0M
2023-02-09 140.00 140.00 138.25 138.25 0.0M
2023-02-08 142.25 142.25 142.25 142.25 0.0M
2023-02-07 145.20 145.20 145.20 145.20 0.0M
2023-02-06 148.70 148.70 148.70 148.70 0.0M
2023-02-03 146.25 148.80 146.25 148.80 0.0M
2023-02-02 140.20 140.20 140.20 140.20 0.0M
2023-02-01 139.15 139.15 138.40 138.40 0.0M
2023-01-31 138.80 139.10 138.80 139.10 0.0M
2023-01-30 143.75 143.75 139.75 139.75 0.0M
2023-01-27 142.80 142.80 142.80 142.80 0.0M
2023-01-26 150.05 150.05 144.40 144.40 0.0M
2023-01-25 148.15 148.15 148.00 148.00 0.0M
2023-01-24 148.50 148.50 148.50 148.50 0.0M
2023-01-23 144.25 148.50 144.25 148.50 0.0M
2023-01-20 148.85 148.85 144.00 144.00 0.0M
2023-01-19 149.45 149.45 148.80 148.80 0.0M
2023-01-18 151.05 151.05 151.05 151.05 0.0M
2023-01-17 151.25 151.25 149.50 149.50 0.0M
2023-01-16 153.65 153.65 153.65 153.65 0.0M
2023-01-13 148.50 152.20 148.50 152.20 0.0M
2023-01-12 149.80 149.80 149.80 149.80 0.0M
2023-01-11 149.25 149.25 149.25 149.25 0.0M
2023-01-10 152.25 152.25 152.25 152.25 0.0M
2023-01-09 146.80 146.80 146.40 146.40 0.0M
2023-01-06 143.90 145.00 142.00 145.00 0.0M
2023-01-05 143.20 143.45 143.20 143.45 0.0M
2023-01-04 143.30 143.30 143.30 143.30 0.0M
2023-01-03 150.80 150.80 143.50 143.50 0.0M
2023-01-02 152.35 153.20 152.35 153.20 0.0M