Salzgitter AG

SZGG
🏛️ イギリス →
25.34
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 28.46 28.46 28.00 28.07 0.0M
2023-12-28 28.70 28.78 28.18 28.23 0.0M
2023-12-27 29.06 29.36 28.78 28.96 0.0M
2023-12-22 28.90 29.40 28.82 29.05 0.1M
2023-12-21 29.38 30.58 28.66 29.39 0.0M
2023-12-20 29.04 29.56 28.98 29.21 0.0M
2023-12-19 29.14 29.28 28.94 29.22 0.0M
2023-12-18 28.04 29.28 28.04 29.19 0.0M
2023-12-15 28.54 29.36 28.54 28.83 0.0M
2023-12-14 25.96 28.52 25.96 28.35 0.0M
2023-12-13 26.04 26.68 26.04 26.21 0.0M
2023-12-12 26.88 27.16 25.78 26.23 0.0M
2023-12-11 27.00 27.16 26.58 26.99 0.0M
2023-12-08 26.74 27.18 26.50 27.04 0.0M
2023-12-07 27.24 27.30 26.82 27.01 0.0M
2023-12-06 26.94 27.60 26.94 27.32 0.0M
2023-12-05 27.16 27.56 26.88 27.17 0.0M
2023-12-04 27.86 28.04 27.06 27.28 0.0M
2023-12-01 27.56 28.11 27.00 28.11 0.0M
2023-11-30 27.48 27.48 26.92 27.34 0.0M
2023-11-29 27.40 27.70 27.02 27.02 0.0M
2023-11-28 28.04 28.16 26.88 27.07 0.0M
2023-11-27 27.54 27.98 27.34 27.93 0.0M
2023-11-24 27.70 28.04 27.48 27.85 0.0M
2023-11-23 27.96 28.36 27.66 28.10 0.0M
2023-11-22 27.64 28.56 27.64 27.82 0.0M
2023-11-21 27.96 27.96 26.92 27.45 0.0M
2023-11-20 27.68 28.02 27.34 27.70 0.0M
2023-11-17 27.14 28.16 26.56 27.99 0.0M
2023-11-16 27.82 27.98 26.72 26.77 0.0M
2023-11-15 27.82 28.64 27.44 27.91 0.0M
2023-11-14 25.70 28.24 25.70 28.05 0.1M
2023-11-13 24.62 26.72 24.62 26.40 0.0M
2023-11-10 25.58 26.22 25.18 25.42 0.0M
2023-11-09 25.12 25.90 25.12 25.54 0.0M
2023-11-08 25.06 25.80 25.02 25.26 0.0M
2023-11-07 25.70 25.82 24.98 25.55 0.0M
2023-11-06 25.76 26.14 25.60 25.69 0.0M
2023-11-03 26.12 26.62 25.68 26.07 0.0M
2023-11-02 23.92 26.14 23.28 25.78 0.0M
2023-11-01 23.84 23.90 23.06 23.42 0.0M
2023-10-31 22.74 23.62 22.74 23.58 0.0M
2023-10-30 23.40 23.40 22.68 22.85 0.0M
2023-10-27 23.40 24.14 23.10 23.17 0.0M
2023-10-26 22.20 23.38 22.20 23.33 0.0M
2023-10-25 22.84 23.10 22.42 22.59 0.0M
2023-10-24 22.62 23.06 22.58 22.91 0.0M
2023-10-23 22.26 22.82 22.26 22.70 0.0M
2023-10-20 23.86 23.86 22.68 22.69 0.0M
2023-10-19 22.98 23.74 22.98 23.66 0.0M
2023-10-18 24.92 25.22 23.38 23.66 0.0M
2023-10-17 24.64 25.10 24.14 25.08 0.0M
2023-10-16 24.54 25.36 24.54 24.80 0.0M
2023-10-13 23.98 24.40 23.59 23.59 0.0M
2023-10-12 24.40 25.14 24.22 24.23 0.0M
2023-10-11 24.20 24.86 24.20 24.55 0.0M
2023-10-10 23.60 24.70 23.60 24.45 0.0M
2023-10-09 23.10 23.52 23.00 23.45 0.0M
2023-10-06 23.58 23.66 22.78 23.39 0.0M
2023-10-05 23.44 23.66 23.32 23.43 0.0M
2023-10-04 23.88 23.88 23.46 23.49 0.0M
2023-10-03 24.08 24.24 23.74 23.74 0.0M
2023-10-02 24.98 25.54 24.12 24.29 0.0M
2023-09-29 25.32 25.72 25.03 25.03 0.0M
2023-09-28 24.78 25.00 24.48 24.95 0.0M
2023-09-27 24.46 24.46 24.02 24.35 0.0M
2023-09-26 24.28 24.74 24.28 24.45 0.0M
2023-09-25 24.54 24.60 24.12 24.52 0.0M
2023-09-22 24.64 25.18 24.64 25.09 0.1M
2023-09-21 24.90 25.04 24.52 24.84 0.0M
2023-09-20 24.72 26.12 24.30 25.59 0.0M
2023-09-19 24.38 25.26 24.03 24.03 0.1M
2023-09-18 24.68 24.88 24.28 24.29 0.1M
2023-09-15 25.38 25.64 24.91 24.91 0.0M
2023-09-14 24.80 25.28 24.56 25.09 0.0M
2023-09-13 25.22 25.22 24.54 24.65 0.0M
2023-09-12 25.16 25.36 24.90 25.10 0.0M
2023-09-11 26.20 26.20 25.78 25.82 0.0M
2023-09-08 26.32 26.32 25.56 25.85 0.0M
2023-09-07 26.80 26.80 26.08 26.17 0.0M
2023-09-06 27.00 27.40 27.00 27.25 0.0M
2023-09-05 26.76 27.36 26.76 27.20 0.0M
2023-09-04 27.64 27.86 27.16 27.35 0.0M
2023-09-01 25.46 27.48 25.24 27.28 0.0M
2023-08-31 27.46 27.58 27.24 27.42 0.0M
2023-08-30 27.52 27.54 27.32 27.45 0.0M
2023-08-29 27.02 27.56 27.00 27.50 0.0M
2023-08-25 26.68 26.80 26.50 26.50 0.0M
2023-08-24 27.20 27.20 26.46 26.61 0.0M
2023-08-23 27.42 27.42 26.89 26.89 0.0M
2023-08-22 26.88 27.25 26.82 27.25 0.1M
2023-08-21 26.76 26.88 26.48 26.71 0.0M
2023-08-18 26.38 26.80 26.38 26.64 0.0M
2023-08-17 27.22 27.78 27.02 27.05 0.0M
2023-08-16 27.42 27.74 27.42 27.74 0.0M
2023-08-15 27.66 27.66 26.98 27.16 0.0M
2023-08-14 27.42 28.20 27.42 27.54 0.0M
2023-08-11 28.44 28.84 27.42 27.45 0.1M
2023-08-10 29.26 29.40 28.48 28.53 0.0M
2023-08-09 29.26 29.34 28.73 28.73 0.0M
2023-08-08 29.14 29.14 28.32 28.78 0.1M
2023-08-07 29.68 29.68 28.94 29.33 0.1M
2023-08-04 29.74 29.78 29.42 29.69 0.0M
2023-08-03 29.92 29.92 29.42 29.72 0.0M
2023-08-02 30.46 30.80 30.02 30.15 0.0M
2023-08-01 30.96 31.44 30.96 31.08 0.0M
2023-07-31 31.30 31.64 31.30 31.55 0.0M
2023-07-28 31.42 31.44 31.04 31.12 0.0M
2023-07-27 31.00 31.64 30.90 31.25 0.1M
2023-07-26 31.24 31.46 30.96 31.34 0.0M
2023-07-25 31.10 31.60 30.96 31.27 0.0M
2023-07-24 29.60 30.64 29.60 30.27 0.0M
2023-07-21 29.98 29.98 28.92 29.71 0.1M
2023-07-20 31.28 32.36 30.40 30.45 0.1M
2023-07-19 32.36 32.42 31.48 31.50 0.0M
2023-07-18 32.32 32.48 31.74 32.46 0.0M
2023-07-17 32.08 32.26 31.84 32.17 0.0M
2023-07-14 32.70 32.92 32.42 32.52 0.0M
2023-07-13 33.26 33.38 32.80 32.82 0.0M
2023-07-12 32.50 33.24 32.50 33.16 0.0M
2023-07-11 32.16 32.40 31.84 32.25 0.1M
2023-07-10 31.74 32.16 31.30 32.06 0.0M
2023-07-07 31.06 31.90 31.06 31.88 0.0M
2023-07-06 31.22 31.72 30.80 31.16 0.0M
2023-07-05 32.86 32.86 31.60 31.76 0.0M
2023-07-04 34.08 34.08 33.56 33.69 0.0M
2023-07-03 33.40 34.10 33.40 34.09 0.0M
2023-06-30 33.30 33.70 33.14 33.24 0.0M
2023-06-29 33.38 33.38 32.44 32.79 0.0M
2023-06-28 33.94 34.20 33.30 33.34 0.0M
2023-06-27 35.16 35.16 33.44 33.57 0.0M
2023-06-26 33.70 34.50 33.68 34.36 0.0M
2023-06-23 33.14 33.83 32.80 33.83 0.0M
2023-06-22 33.80 33.80 33.62 33.67 0.0M
2023-06-21 34.68 34.76 33.92 34.03 0.0M
2023-06-20 34.28 34.70 33.88 34.50 0.0M
2023-06-19 35.42 35.42 35.02 35.12 0.0M
2023-06-16 35.16 35.62 35.14 35.54 0.0M
2023-06-15 35.64 35.64 34.94 35.27 0.0M
2023-06-14 35.30 36.28 35.22 36.17 0.0M
2023-06-13 34.70 35.10 34.28 35.09 0.0M
2023-06-12 34.48 34.65 33.94 34.65 0.0M
2023-06-09 34.16 34.24 33.60 34.17 0.0M
2023-06-08 34.10 34.84 33.82 34.25 0.0M
2023-06-07 33.54 34.00 33.06 33.62 0.1M
2023-06-06 33.30 33.38 32.60 33.27 0.0M
2023-06-05 32.70 33.28 32.68 33.04 0.0M
2023-06-02 30.78 32.20 30.78 32.20 0.0M
2023-06-01 31.00 31.00 29.76 30.05 0.0M
2023-05-31 30.58 31.22 30.18 30.32 0.0M
2023-05-30 31.26 31.80 30.78 31.05 0.1M
2023-05-26 30.92 31.42 30.88 31.36 0.1M
2023-05-25 31.56 31.82 31.14 31.72 0.1M
2023-05-24 31.94 31.94 31.16 31.36 0.1M
2023-05-23 32.52 32.72 31.96 32.35 0.1M
2023-05-22 32.84 33.10 32.56 32.80 0.0M
2023-05-19 34.44 34.44 33.34 33.41 0.0M
2023-05-18 34.18 34.46 33.74 34.13 0.0M
2023-05-17 33.72 34.22 33.72 34.22 0.0M
2023-05-16 33.46 33.48 32.82 33.08 0.0M
2023-05-15 33.52 33.56 33.42 33.54 0.0M
2023-05-12 32.08 33.38 32.08 33.26 0.1M
2023-05-11 33.04 33.48 32.22 32.33 0.0M
2023-05-10 34.14 35.04 32.48 32.68 0.1M
2023-05-09 35.00 35.44 34.78 35.40 0.1M
2023-05-05 33.20 34.74 33.06 34.55 0.1M
2023-05-04 34.00 34.34 33.04 33.10 0.0M
2023-05-03 35.04 35.04 34.48 34.79 0.0M
2023-05-02 35.36 35.36 34.58 34.63 0.0M
2023-04-28 35.40 36.02 35.38 35.94 0.0M
2023-04-27 35.41 36.56 35.41 35.82 0.0M
2023-04-26 35.50 35.62 34.98 35.60 0.0M
2023-04-25 35.60 35.60 34.42 35.21 0.0M
2023-04-24 36.26 36.90 35.58 35.63 0.0M
2023-04-21 36.54 37.18 36.22 36.61 0.0M
2023-04-20 36.72 36.76 36.12 36.74 0.0M
2023-04-19 37.52 37.58 36.44 36.89 0.1M
2023-04-18 38.02 38.26 37.68 37.97 0.0M
2023-04-17 38.00 38.44 37.50 37.68 0.0M
2023-04-14 38.48 38.50 37.08 37.21 0.0M
2023-04-13 37.46 38.70 37.12 38.24 0.1M
2023-04-12 36.82 37.70 36.82 37.11 0.0M
2023-04-11 36.38 36.78 36.10 36.73 0.0M
2023-04-06 34.96 34.96 34.38 34.88 0.0M
2023-04-05 34.84 34.84 34.22 34.50 0.1M
2023-04-04 35.24 36.12 34.88 35.05 0.1M
2023-04-03 36.38 36.38 34.66 34.78 0.0M
2023-03-31 36.50 36.50 35.88 36.42 0.0M
2023-03-30 35.24 36.28 35.24 36.17 0.1M
2023-03-29 35.04 35.54 34.96 35.43 0.0M
2023-03-28 35.14 35.86 33.98 34.56 0.2M
2023-03-27 32.82 33.80 32.16 33.47 0.1M
2023-03-24 31.96 31.96 30.64 31.37 0.0M
2023-03-23 33.92 34.18 32.40 32.48 0.1M
2023-03-22 33.76 34.10 33.16 34.05 0.0M
2023-03-21 33.48 34.28 33.48 33.70 0.0M
2023-03-20 31.96 33.18 30.94 32.85 0.1M
2023-03-17 34.48 35.16 33.22 33.37 0.0M
2023-03-16 33.78 33.78 32.80 33.46 0.0M
2023-03-15 36.56 36.64 33.90 36.48 0.1M
2023-03-14 36.76 37.82 36.50 37.76 0.0M
2023-03-13 38.50 38.64 35.44 36.68 0.1M
2023-03-10 37.82 38.80 37.82 38.55 0.0M
2023-03-09 40.30 40.30 39.42 39.42 0.0M
2023-03-08 39.98 40.60 39.72 40.46 0.0M
2023-03-07 40.78 41.40 40.52 40.55 0.0M
2023-03-06 40.96 41.38 40.72 41.09 0.0M
2023-03-03 41.06 41.50 41.00 41.47 0.0M
2023-03-02 40.16 40.80 40.16 40.80 0.0M
2023-03-01 40.92 41.10 40.40 40.54 0.1M
2023-02-28 39.26 39.86 39.26 39.65 0.0M
2023-02-27 39.56 39.88 39.42 39.48 0.0M
2023-02-24 39.10 39.48 38.64 38.69 0.1M
2023-02-23 39.72 40.72 39.54 40.15 0.0M
2023-02-22 39.38 40.00 39.12 39.47 0.0M
2023-02-21 39.68 40.80 39.42 40.15 0.0M
2023-02-20 38.56 39.84 38.56 39.73 0.0M
2023-02-17 37.58 39.18 37.50 38.80 0.0M
2023-02-16 37.96 38.26 37.68 37.86 0.0M
2023-02-15 37.30 37.88 37.26 37.52 0.0M
2023-02-14 37.28 37.80 37.14 37.43 0.0M
2023-02-13 36.94 37.58 36.94 37.40 0.0M
2023-02-10 37.28 37.40 36.18 37.07 0.0M
2023-02-09 37.74 38.36 37.50 37.93 0.0M
2023-02-08 37.00 37.66 36.88 37.48 0.0M
2023-02-07 36.62 37.12 36.62 36.79 0.0M
2023-02-06 37.64 37.70 36.82 37.05 0.0M
2023-02-03 37.44 38.12 37.44 38.10 0.0M
2023-02-02 37.78 38.40 37.06 37.81 0.0M
2023-02-01 37.80 37.98 37.44 37.44 0.0M
2023-01-31 37.38 37.98 36.94 37.56 0.1M
2023-01-30 38.98 39.10 37.73 37.73 0.0M
2023-01-27 37.68 39.86 37.66 39.03 0.1M
2023-01-26 36.88 37.52 36.84 37.52 0.0M
2023-01-25 36.34 37.14 36.34 36.72 0.0M
2023-01-24 37.26 37.26 35.82 36.32 0.0M
2023-01-23 36.98 37.20 36.38 37.13 0.0M
2023-01-20 35.20 36.26 35.06 36.07 0.1M
2023-01-19 36.10 36.42 34.14 34.45 0.0M
2023-01-18 35.60 37.52 33.96 36.78 0.1M
2023-01-17 34.30 35.30 34.30 35.21 0.0M
2023-01-16 33.48 34.32 33.12 34.20 0.1M
2023-01-13 32.66 33.80 32.66 33.33 0.0M
2023-01-12 31.80 32.96 31.80 32.74 0.0M
2023-01-11 31.54 32.22 31.22 31.76 0.0M
2023-01-10 31.26 31.58 31.10 31.35 0.0M
2023-01-09 31.80 31.90 31.50 31.69 0.0M
2023-01-06 31.54 31.70 30.40 31.66 0.0M
2023-01-05 30.26 31.60 30.06 31.41 0.0M
2023-01-04 29.72 30.28 29.04 30.25 0.0M
2023-01-03 29.72 30.28 29.64 29.92 0.0M