Siemens AG

SIEGn
🏛️ アメリカ →
274.70
最終更新: 2025-09-26
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
2023-12-29 185.50 188.70 185.50 186.78 0.0M
2023-12-28 188.40 188.40 184.00 184.00 0.0M
2023-12-27 186.00 189.53 184.75 187.00 0.0M
2023-12-26 185.39 186.17 184.95 185.05 0.0M
2023-12-22 185.45 185.45 182.00 182.00 0.0M
2023-12-21 181.19 184.76 180.05 180.05 0.0M
2023-12-20 184.99 185.00 180.60 180.60 0.0M
2023-12-19 181.92 184.24 181.53 182.22 0.0M
2023-12-18 181.58 181.58 175.75 178.38 0.0M
2023-12-15 183.25 183.25 181.00 181.14 0.0M
2023-12-14 179.99 183.21 179.99 181.00 0.0M
2023-12-13 175.60 178.00 175.00 177.79 0.0M
2023-12-12 179.00 179.00 174.50 175.00 0.0M
2023-12-11 175.00 176.85 174.90 176.85 0.0M
2023-12-08 173.92 175.00 173.45 173.45 0.0M
2023-12-07 173.97 174.01 172.52 172.52 0.0M
2023-12-06 172.78 175.69 172.44 172.44 0.0M
2023-12-05 173.00 173.15 170.50 172.36 0.0M
2023-12-04 165.80 171.10 165.80 168.65 0.0M
2023-12-01 164.28 170.92 164.00 167.88 0.0M
2023-11-30 167.40 168.35 166.50 166.98 0.0M
2023-11-29 167.50 168.61 167.50 168.61 0.0M
2023-11-28 166.67 167.53 164.97 166.89 0.0M
2023-11-27 166.22 167.52 161.79 161.79 0.0M
2023-11-24 164.77 166.89 164.43 166.89 0.0M
2023-11-22 160.96 165.00 160.46 160.46 0.0M
2023-11-21 159.83 163.49 159.63 161.65 0.0M
2023-11-20 164.15 164.15 158.61 161.71 0.0M
2023-11-17 157.71 165.35 156.90 163.30 0.0M
2023-11-16 160.29 163.35 157.72 157.72 0.0M
2023-11-15 152.41 152.41 148.06 148.95 0.0M
2023-11-14 146.54 147.50 144.67 144.72 0.0M
2023-11-13 139.65 142.24 139.65 140.15 0.0M
2023-11-10 140.04 140.60 139.07 139.78 0.0M
2023-11-09 141.65 142.53 140.73 141.81 0.0M
2023-11-08 138.02 139.23 137.79 137.79 0.0M
2023-11-07 137.64 137.64 135.46 137.50 0.0M
2023-11-06 139.46 139.58 139.35 139.58 0.0M
2023-11-03 137.22 138.48 137.22 138.42 0.0M
2023-11-02 134.55 136.64 134.55 134.55 0.0M
2023-11-01 131.40 133.31 131.07 132.44 0.0M
2023-10-31 131.03 133.03 130.29 130.97 0.0M
2023-10-30 132.07 132.07 129.84 129.84 0.0M
2023-10-27 128.14 130.76 128.14 130.76 0.1M
2023-10-26 128.30 128.59 125.53 127.60 0.0M
2023-10-25 134.42 135.96 133.20 133.20 0.0M
2023-10-24 134.14 134.14 134.09 134.09 0.0M
2023-10-23 136.29 136.52 135.76 135.76 0.0M
2023-10-20 134.92 136.19 133.81 133.85 0.0M
2023-10-19 136.39 137.25 136.39 136.50 0.0M
2023-10-18 138.75 138.75 135.95 138.03 0.0M
2023-10-17 141.00 142.31 140.25 140.76 0.0M
2023-10-16 140.63 141.96 140.57 141.25 0.0M
2023-10-13 140.46 142.25 140.12 140.20 0.0M
2023-10-12 145.83 145.83 143.38 143.38 0.0M
2023-10-11 145.45 147.16 145.45 146.50 0.1M
2023-10-10 143.43 145.36 143.43 143.50 0.0M
2023-10-09 139.20 140.75 139.20 140.75 0.0M
2023-10-06 139.65 143.25 139.65 141.60 0.0M
2023-10-05 137.75 140.15 137.75 138.35 0.0M
2023-10-04 140.86 141.12 140.86 141.12 0.0M
2023-10-03 139.07 139.34 138.61 139.01 0.0M
2023-10-02 142.00 142.28 140.40 141.12 0.0M
2023-09-29 145.12 145.15 142.70 142.70 0.0M
2023-09-28 141.90 143.71 141.35 142.24 0.0M
2023-09-27 140.76 141.50 140.76 141.05 0.0M
2023-09-26 139.65 139.65 138.00 138.00 0.0M
2023-09-25 139.85 141.19 138.99 141.19 0.0M
2023-09-22 141.90 143.42 141.90 142.39 0.0M
2023-09-21 143.21 143.73 141.57 141.57 0.0M
2023-09-20 145.84 146.86 145.51 145.51 0.0M
2023-09-19 143.97 146.90 143.21 146.90 0.0M
2023-09-18 145.50 146.84 145.50 145.84 0.0M
2023-09-15 147.10 148.69 146.61 146.61 0.0M
2023-09-14 145.94 146.50 144.12 144.12 0.0M
2023-09-13 143.45 145.61 143.21 143.21 0.0M
2023-09-12 144.75 144.75 144.75 144.75 0.0M
2023-09-11 146.84 147.78 145.58 146.77 0.0M
2023-09-08 146.21 147.44 146.05 146.84 0.0M
2023-09-07 146.22 146.80 145.50 146.80 0.0M
2023-09-06 146.07 149.56 146.07 149.56 0.0M
2023-09-05 147.50 149.35 145.39 145.39 0.0M
2023-09-01 147.91 152.28 147.91 148.04 0.0M
2023-08-31 152.56 152.56 147.09 147.51 0.0M
2023-08-30 151.48 153.03 150.07 150.07 0.0M
2023-08-29 149.24 150.45 147.54 148.73 0.0M
2023-08-28 147.51 150.78 147.45 150.78 0.0M
2023-08-25 149.34 149.34 149.34 149.34 0.0M
2023-08-24 148.28 148.77 146.46 148.49 0.0M
2023-08-23 148.63 150.64 146.96 146.96 0.0M
2023-08-22 149.47 149.47 147.79 147.79 0.0M
2023-08-21 147.77 147.77 145.33 146.03 0.0M
2023-08-18 146.49 146.49 144.77 144.79 0.0M
2023-08-17 147.83 150.59 145.85 150.59 0.0M
2023-08-16 148.58 150.63 148.11 150.08 0.0M
2023-08-15 153.06 153.06 151.47 151.47 0.0M
2023-08-14 149.83 151.00 149.14 150.06 0.0M
2023-08-11 151.48 151.60 150.00 150.04 0.0M
2023-08-10 155.76 155.76 153.28 153.28 0.0M
2023-08-09 159.56 162.71 158.47 160.94 0.0M
2023-08-08 160.80 160.80 159.85 159.85 0.0M
2023-08-07 161.21 161.42 160.68 161.42 0.0M
2023-08-04 162.75 164.43 161.87 162.97 0.0M
2023-08-03 160.59 160.59 159.12 159.12 0.0M
2023-08-02 163.42 163.42 159.69 160.11 0.0M
2023-08-01 165.25 166.38 164.30 165.49 0.0M
2023-07-31 171.93 172.89 169.72 172.17 0.0M
2023-07-28 167.39 172.34 167.39 172.34 0.0M
2023-07-27 167.22 171.03 167.22 171.03 0.0M
2023-07-26 168.10 168.91 165.25 165.25 0.0M
2023-07-25 166.02 170.65 166.02 166.60 0.0M
2023-07-24 168.80 170.27 166.20 169.03 0.0M
2023-07-21 166.58 168.30 166.58 168.30 0.0M
2023-07-20 168.71 168.71 167.56 167.56 0.0M
2023-07-19 166.33 168.05 165.40 166.30 0.0M
2023-07-18 167.81 169.99 167.81 169.23 0.0M
2023-07-17 167.10 169.20 166.56 167.69 0.0M
2023-07-14 168.34 170.54 167.46 167.46 0.0M
2023-07-13 168.67 169.10 167.68 169.10 0.0M
2023-07-12 165.80 166.04 165.80 166.04 0.0M
2023-07-11 159.50 161.02 159.25 159.25 0.0M
2023-07-10 157.65 158.45 156.50 158.20 0.0M
2023-07-07 155.15 157.30 155.15 156.14 0.0M
2023-07-06 155.79 155.79 154.69 155.33 0.0M
2023-07-05 158.35 160.20 157.74 157.74 0.0M
2023-07-03 163.22 163.22 161.12 162.29 0.0M
2023-06-30 167.34 167.34 165.53 166.01 0.0M
2023-06-29 165.22 165.22 162.94 163.41 0.0M
2023-06-28 172.60 172.60 164.07 168.03 0.0M
2023-06-27 172.57 172.68 171.06 172.68 0.0M
2023-06-26 169.87 171.20 169.26 170.96 0.0M
2023-06-23 169.45 171.32 169.45 171.03 0.0M
2023-06-22 175.41 177.42 174.00 175.21 0.0M
2023-06-21 170.97 176.78 170.97 175.50 0.0M
2023-06-20 176.29 178.62 175.71 176.20 0.0M
2023-06-16 182.60 182.60 179.87 182.20 0.0M
2023-06-15 178.75 183.25 178.75 183.21 0.0M
2023-06-14 176.80 178.66 176.80 177.50 0.0M
2023-06-13 176.20 177.21 176.20 176.80 0.0M
2023-06-12 172.00 173.12 171.23 173.12 0.0M
2023-06-09 169.40 171.25 169.40 171.25 0.0M
2023-06-08 169.78 171.00 168.55 170.00 0.0M
2023-06-07 168.05 170.60 168.05 169.20 0.0M
2023-06-06 168.78 168.78 168.78 168.78 0.0M
2023-06-05 171.12 171.12 168.54 168.54 0.0M
2023-06-02 171.11 171.43 169.09 169.35 0.0M
2023-06-01 167.42 169.50 167.12 169.50 0.0M
2023-05-31 165.65 166.15 161.53 163.00 0.0M
2023-05-30 168.53 169.29 167.24 167.62 0.0M
2023-05-26 167.50 167.75 165.95 166.00 0.0M
2023-05-25 164.85 164.85 163.50 164.00 0.0M
2023-05-24 166.50 166.50 162.25 162.38 0.0M
2023-05-23 167.20 168.94 166.63 167.05 0.0M
2023-05-22 171.20 171.34 170.08 171.34 0.0M
2023-05-19 170.87 173.63 170.87 172.25 0.0M
2023-05-18 166.72 169.38 165.94 166.03 0.0M
2023-05-17 165.10 166.75 164.78 166.65 0.0M
2023-05-16 161.82 161.82 161.70 161.70 0.0M
2023-05-15 163.98 164.22 163.45 163.64 0.0M
2023-05-12 161.75 163.51 161.00 161.00 0.0M
2023-05-11 162.75 162.75 161.45 161.45 0.0M
2023-05-10 162.24 163.38 161.83 162.40 0.0M
2023-05-09 163.23 166.05 163.23 166.05 0.0M
2023-05-08 164.54 166.30 164.00 166.30 0.0M
2023-05-05 163.85 165.34 163.85 164.04 0.0M
2023-05-04 163.88 164.55 163.22 163.22 0.0M
2023-05-03 164.10 165.10 163.50 163.50 0.0M
2023-05-02 160.08 160.43 159.93 159.93 0.0M
2023-05-01 164.35 164.45 162.85 163.20 0.0M
2023-04-28 161.55 164.50 161.55 164.50 0.0M
2023-04-27 162.00 163.14 161.25 161.25 0.0M
2023-04-26 159.90 160.89 159.60 159.68 0.0M
2023-04-25 159.79 162.25 159.79 160.29 0.0M
2023-04-24 159.74 161.43 159.74 159.80 0.0M
2023-04-21 159.24 159.47 158.16 158.35 0.0M
2023-04-20 158.19 159.99 158.19 158.24 0.0M
2023-04-19 160.03 160.10 159.64 160.10 0.0M
2023-04-18 162.45 162.45 161.10 161.10 0.0M
2023-04-17 160.76 160.94 159.24 160.39 0.0M
2023-04-14 159.13 161.19 159.04 160.09 0.0M
2023-04-13 159.80 160.65 158.40 160.65 0.0M
2023-04-12 160.77 160.77 158.09 158.42 0.0M
2023-04-11 155.19 157.31 154.85 154.85 0.0M
2023-04-10 155.72 157.35 149.28 157.35 0.0M
2023-04-06 150.08 154.94 150.08 154.94 0.0M
2023-04-05 157.44 157.44 156.50 156.50 0.0M
2023-04-04 163.15 163.15 161.00 161.00 0.0M
2023-04-03 160.70 162.33 160.50 161.25 0.1M
2023-03-31 161.50 162.85 160.61 162.05 0.0M
2023-03-30 160.75 162.50 159.62 162.00 0.0M
2023-03-29 156.84 157.72 156.52 157.02 0.0M
2023-03-28 154.00 154.36 153.87 154.36 0.0M
2023-03-27 154.17 154.17 151.31 152.14 0.0M
2023-03-24 151.96 151.99 149.44 149.44 0.0M
2023-03-23 155.60 157.10 155.37 155.37 0.0M
2023-03-22 158.25 158.25 155.42 155.42 0.0M
2023-03-21 153.25 155.23 152.99 152.99 0.0M
2023-03-20 147.81 150.00 147.25 147.90 0.0M
2023-03-17 145.20 145.50 144.75 145.00 0.0M
2023-03-16 148.09 149.90 146.85 149.27 0.0M
2023-03-15 149.00 149.00 144.05 148.12 0.0M
2023-03-14 155.90 156.00 154.39 154.39 0.0M
2023-03-13 153.00 153.00 150.68 150.95 0.0M
2023-03-10 156.88 156.88 155.55 155.55 0.0M
2023-03-09 160.17 160.17 158.45 158.45 0.0M
2023-03-08 157.99 158.85 156.77 156.77 0.0M
2023-03-07 158.00 158.78 153.92 158.78 0.0M
2023-03-06 155.90 157.58 155.90 156.53 0.0M
2023-03-03 154.95 155.00 154.70 155.00 0.0M
2023-03-02 152.44 153.33 151.70 152.30 0.0M
2023-03-01 155.70 155.70 153.88 154.40 0.0M
2023-02-28 153.75 155.00 152.85 155.00 0.0M
2023-02-27 152.56 153.50 151.14 151.45 0.0M
2023-02-24 152.10 152.10 149.57 149.57 0.0M
2023-02-23 156.42 156.42 151.73 151.73 0.0M
2023-02-22 151.50 153.85 151.50 152.65 0.0M
2023-02-21 154.95 154.95 151.00 151.95 0.0M
2023-02-17 156.00 156.60 154.10 156.60 0.0M
2023-02-15 158.50 159.49 156.33 156.33 0.0M
2023-02-14 155.50 157.55 154.94 154.94 0.0M
2023-02-13 156.64 157.09 154.75 155.34 0.0M
2023-02-10 157.63 157.90 152.25 152.25 0.0M
2023-02-09 160.00 162.15 158.50 158.50 0.0M
2023-02-08 151.55 155.78 148.97 155.78 0.0M
2023-02-07 152.25 152.29 150.00 152.29 0.0M
2023-02-06 153.56 154.49 152.44 154.49 0.0M
2023-02-03 156.88 157.03 153.60 156.52 0.0M
2023-02-02 155.12 156.40 155.12 155.80 0.0M
2023-02-01 157.50 158.40 155.22 155.22 0.0M
2023-01-31 156.05 156.05 154.07 154.37 0.0M
2023-01-30 154.68 156.91 154.68 156.02 0.0M
2023-01-27 154.95 157.10 154.95 157.10 0.0M
2023-01-26 155.01 156.21 155.01 155.45 0.0M
2023-01-25 154.80 156.35 154.50 154.68 0.0M
2023-01-24 154.50 157.26 154.47 156.70 0.0M
2023-01-23 153.01 157.25 153.01 154.48 0.0M
2023-01-20 153.60 155.10 151.84 155.10 0.0M
2023-01-19 154.63 154.63 152.01 154.17 0.0M
2023-01-18 158.00 158.43 155.61 155.61 0.0M
2023-01-17 154.84 157.46 154.84 154.99 0.0M
2023-01-13 154.80 155.66 153.38 154.55 0.0M
2023-01-12 152.90 154.77 152.00 154.77 0.0M
2023-01-11 150.10 151.19 149.95 151.19 0.0M
2023-01-10 146.10 149.40 146.10 149.40 0.0M
2023-01-09 148.00 149.65 147.86 149.65 0.0M
2023-01-06 142.75 145.12 142.75 144.14 0.0M
2023-01-05 141.60 141.62 141.60 141.62 0.0M
2023-01-04 141.89 143.98 141.53 141.95 0.0M
2023-01-03 138.38 140.65 136.50 140.00 0.0M