Stellantis NV

STLAM
🏛️ イギリス →
8.00
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
2023-12-29 21.21 21.28 21.06 21.18 0.7M
2023-12-28 21.37 21.43 21.15 21.18 0.8M
2023-12-27 21.31 21.36 21.16 21.20 1.6M
2023-12-22 21.23 21.95 21.07 21.30 1.3M
2023-12-21 21.06 21.36 20.91 21.25 4.5M
2023-12-20 21.40 21.45 21.07 21.20 2.8M
2023-12-19 21.47 21.50 20.96 21.27 3.8M
2023-12-18 21.46 21.62 21.32 21.55 1.6M
2023-12-15 21.45 21.89 21.13 21.56 6.8M
2023-12-14 21.14 21.35 20.91 21.29 1.6M
2023-12-13 20.99 21.23 20.84 20.92 2.2M
2023-12-12 20.98 21.22 20.89 21.00 1.4M
2023-12-11 21.03 21.18 20.89 21.00 2.5M
2023-12-08 20.86 21.11 20.69 21.07 4.2M
2023-12-07 21.02 21.20 20.78 20.89 2.2M
2023-12-06 20.52 21.21 20.34 21.12 3.6M
2023-12-05 20.19 20.46 20.05 20.31 1.6M
2023-12-04 20.13 20.35 20.03 20.28 2.1M
2023-12-01 20.00 20.12 19.80 20.09 2.8M
2023-11-30 19.81 20.17 19.47 19.98 3.4M
2023-11-29 18.82 19.83 18.57 19.78 3.9M
2023-11-28 18.64 18.75 18.56 18.66 1.2M
2023-11-27 18.77 18.82 18.54 18.72 1.0M
2023-11-24 18.70 18.83 18.53 18.80 1.2M
2023-11-23 18.68 18.81 18.59 18.73 6.1M
2023-11-22 18.64 18.73 18.43 18.59 1.3M
2023-11-21 18.83 18.91 18.51 18.53 2.8M
2023-11-20 18.65 18.89 18.37 18.88 1.6M
2023-11-17 18.42 18.88 18.32 18.47 1.5M
2023-11-16 18.88 18.98 18.50 18.54 1.7M
2023-11-15 18.69 18.90 18.62 18.89 1.4M
2023-11-14 18.43 18.72 18.10 18.73 2.2M
2023-11-13 18.08 18.32 17.89 18.29 2.1M
2023-11-10 17.96 18.23 17.76 18.02 1.4M
2023-11-09 18.28 18.31 18.11 18.18 1.6M
2023-11-08 18.01 18.46 17.90 18.32 1.9M
2023-11-07 18.17 18.45 18.01 18.10 1.5M
2023-11-06 18.69 18.84 18.31 18.32 4.5M
2023-11-03 18.52 18.76 18.23 18.71 3.2M
2023-11-02 18.05 18.49 17.82 18.30 2.3M
2023-11-01 18.00 18.14 17.63 17.92 3.6M
2023-10-31 17.14 17.70 16.90 17.65 3.7M
2023-10-30 17.43 17.53 16.83 16.96 3.1M
2023-10-27 17.78 18.11 17.10 17.31 2.6M
2023-10-26 17.66 17.97 17.39 17.63 1.6M
2023-10-25 17.69 17.85 17.57 17.80 2.7M
2023-10-24 17.83 18.03 17.63 17.70 2.0M
2023-10-23 17.73 18.05 17.67 18.05 2.9M
2023-10-20 17.99 18.24 17.61 17.61 2.1M
2023-10-19 18.51 18.57 17.97 18.76 4.0M
2023-10-18 18.90 19.17 18.72 18.76 4.3M
2023-10-17 18.64 18.89 18.61 18.86 1.6M
2023-10-16 18.83 18.96 18.44 18.70 2.0M
2023-10-13 18.85 19.15 18.78 18.86 2.7M
2023-10-12 19.08 19.20 18.84 18.88 2.4M
2023-10-11 18.49 19.21 18.48 18.89 4.3M
2023-10-10 18.21 18.63 18.13 18.57 2.1M
2023-10-09 17.91 18.05 17.71 18.00 1.1M
2023-10-06 17.93 18.08 17.73 17.98 5.3M
2023-10-05 17.72 17.93 17.66 17.82 1.1M
2023-10-04 17.52 17.85 17.24 17.71 4.1M
2023-10-03 18.00 18.18 17.77 17.82 1.5M
2023-10-02 18.18 18.35 17.99 18.04 1.4M
2023-09-29 18.25 18.42 18.07 18.25 2.1M
2023-09-28 17.84 18.20 17.72 18.19 2.0M
2023-09-27 17.89 17.94 17.75 17.83 1.5M
2023-09-26 17.95 18.08 17.81 18.00 1.8M
2023-09-25 17.90 18.28 17.78 18.07 2.3M
2023-09-22 18.27 18.43 17.95 18.26 1.8M
2023-09-21 18.42 18.54 18.05 18.14 4.9M
2023-09-20 18.16 18.65 18.05 18.63 5.4M
2023-09-19 17.73 18.13 17.64 18.02 6.6M
2023-09-18 18.02 18.09 17.59 17.74 7.8M
2023-09-15 17.47 18.04 17.27 17.84 5.1M
2023-09-14 17.68 17.73 17.48 17.66 3.4M
2023-09-13 17.71 18.08 17.67 17.76 2.0M
2023-09-12 17.52 17.97 17.47 17.83 3.7M
2023-09-11 17.14 17.38 17.11 17.34 8.0M
2023-09-08 17.01 17.03 16.67 16.99 1.9M
2023-09-07 16.93 17.11 16.88 16.92 8.4M
2023-09-06 16.98 17.19 16.89 16.94 2.8M
2023-09-05 16.70 16.91 16.58 16.90 4.0M
2023-09-04 16.92 17.04 16.78 16.77 1.7M
2023-09-01 17.09 17.16 16.75 16.77 2.5M
2023-08-31 17.15 17.27 17.08 17.18 5.6M
2023-08-30 17.27 17.34 17.10 17.13 2.2M
2023-08-29 17.02 17.24 16.92 17.21 2.5M
2023-08-28 16.93 17.01 16.78 16.93 1.8M
2023-08-25 16.52 16.86 16.47 16.70 1.6M
2023-08-24 16.93 16.98 16.51 16.55 1.9M
2023-08-23 16.79 16.81 16.61 16.66 1.3M
2023-08-22 16.82 16.94 16.70 16.72 2.8M
2023-08-21 16.34 16.75 16.30 16.65 2.2M
2023-08-18 16.30 16.37 16.15 16.32 2.0M
2023-08-17 16.53 16.64 16.41 16.43 2.2M
2023-08-16 16.61 16.90 16.51 16.68 2.7M
2023-08-15 16.69 16.95 16.54 16.54 0.4M
2023-08-14 16.79 17.02 16.70 16.82 4.1M
2023-08-11 17.21 17.24 16.79 16.83 7.0M
2023-08-10 17.55 17.73 17.43 17.45 4.4M
2023-08-09 17.70 17.84 17.38 17.43 2.4M
2023-08-08 17.47 17.84 17.37 17.47 2.3M
2023-08-07 17.67 17.90 17.64 17.78 2.2M
2023-08-04 17.99 18.05 17.76 17.88 2.3M
2023-08-03 17.95 18.02 17.77 17.87 2.5M
2023-08-02 17.94 18.17 17.79 18.01 4.1M
2023-08-01 18.46 18.74 18.07 18.27 4.4M
2023-07-31 18.69 18.88 18.60 18.70 4.7M
2023-07-28 18.11 18.69 12.85 18.64 5.9M
2023-07-27 17.39 18.19 17.31 18.15 6.8M
2023-07-26 17.04 17.38 16.78 17.28 6.9M
2023-07-25 16.92 17.00 16.73 16.75 3.0M
2023-07-24 16.48 16.81 16.45 16.79 2.3M
2023-07-21 16.64 16.73 16.46 16.50 1.6M
2023-07-20 16.52 16.70 16.44 16.64 1.7M
2023-07-19 16.68 16.74 16.51 16.57 1.9M
2023-07-18 16.56 16.66 16.51 16.60 1.1M
2023-07-17 16.68 16.72 16.54 16.55 1.8M
2023-07-14 16.84 16.85 16.65 16.69 1.8M
2023-07-13 16.74 16.90 16.69 16.84 3.1M
2023-07-12 16.52 16.79 16.43 16.77 4.0M
2023-07-11 16.34 16.39 16.17 16.35 1.7M
2023-07-10 16.17 16.39 16.12 16.20 1.8M
2023-07-07 15.90 16.24 15.80 16.22 2.8M
2023-07-06 16.04 16.24 15.82 15.85 2.9M
2023-07-05 16.11 16.29 16.06 16.14 2.6M
2023-07-04 16.36 16.41 16.11 16.22 1.9M
2023-07-03 16.19 16.39 16.17 16.31 2.9M
2023-06-30 16.12 16.18 16.03 16.06 2.7M
2023-06-29 15.57 16.16 15.54 16.01 4.4M
2023-06-28 15.44 15.50 15.34 15.47 3.1M
2023-06-27 15.33 15.35 15.06 15.30 7.1M
2023-06-26 15.20 15.30 14.90 15.18 1.7M
2023-06-23 15.14 15.20 15.01 15.13 3.0M
2023-06-22 15.14 15.27 15.00 15.18 3.1M
2023-06-21 15.43 15.64 15.37 15.41 1.1M
2023-06-20 15.62 15.75 15.34 15.39 1.9M
2023-06-19 15.75 15.85 15.68 15.71 3.4M
2023-06-16 15.77 15.93 15.68 15.88 3.6M
2023-06-15 15.75 15.78 15.48 15.72 1.5M
2023-06-14 15.61 15.92 15.60 15.80 3.0M
2023-06-13 15.39 15.59 15.38 15.55 3.9M
2023-06-12 15.18 15.40 15.18 15.31 1.9M
2023-06-09 15.21 15.22 15.04 15.07 2.5M
2023-06-08 14.93 15.33 14.88 15.25 53.7M
2023-06-07 14.74 14.96 14.62 14.92 2.7M
2023-06-06 14.74 14.79 14.56 14.78 2.0M
2023-06-05 14.84 14.87 14.65 14.76 4.2M
2023-06-02 14.55 14.86 14.48 14.86 3.7M
2023-06-01 14.40 14.53 14.24 14.39 1.7M
2023-05-31 14.54 14.58 14.15 14.16 2.6M
2023-05-30 14.82 14.91 14.70 14.72 3.2M
2023-05-29 14.82 14.95 14.65 14.82 1.0M
2023-05-26 14.60 14.83 14.39 14.81 2.3M
2023-05-25 14.63 14.69 14.41 14.52 7.1M
2023-05-24 15.09 15.10 14.57 14.58 6.3M
2023-05-23 15.29 15.32 15.16 15.27 2.8M
2023-05-22 15.45 15.53 15.24 15.30 4.9M
2023-05-19 15.27 15.57 15.21 15.50 2.3M
2023-05-18 14.96 15.24 14.88 15.23 4.9M
2023-05-17 14.59 14.94 14.57 14.87 6.1M
2023-05-16 14.81 14.85 14.55 14.67 8.3M
2023-05-15 15.00 15.04 14.83 14.86 1.6M
2023-05-12 15.04 15.09 14.94 14.94 3.2M
2023-05-11 14.97 15.05 14.77 14.91 6.3M
2023-05-10 15.01 15.13 14.89 14.94 2.0M
2023-05-09 14.86 14.98 14.78 14.88 4.3M
2023-05-08 14.81 14.88 14.70 14.81 1.2M
2023-05-05 14.43 14.76 14.37 14.73 3.0M
2023-05-04 14.44 14.45 14.17 14.35 9.5M
2023-05-03 14.63 14.66 14.32 14.41 25.4M
2023-05-02 15.17 15.24 14.69 14.71 17.4M
2023-04-28 14.89 15.00 14.53 14.98 20.2M
2023-04-27 14.64 14.90 14.58 14.76 3.7M
2023-04-26 14.70 14.75 14.49 14.67 12.3M
2023-04-25 14.82 14.90 14.64 14.75 2.6M
2023-04-24 14.93 15.14 14.71 14.89 5.6M
2023-04-21 15.93 16.10 15.71 15.95 7.3M
2023-04-20 16.73 16.80 15.92 16.05 11.9M
2023-04-19 17.06 17.09 16.84 16.99 41.4M
2023-04-18 17.07 17.16 16.92 17.05 34.8M
2023-04-17 17.22 17.32 16.98 17.05 6.9M
2023-04-14 17.00 17.20 16.97 17.13 17.5M
2023-04-13 16.80 16.99 16.77 16.84 3.4M
2023-04-12 16.74 17.10 16.71 16.80 13.5M
2023-04-11 16.64 16.77 16.52 16.72 44.2M
2023-04-06 16.22 16.26 16.05 16.20 1.6M
2023-04-05 16.41 16.49 16.07 16.09 4.3M
2023-04-04 16.83 16.87 16.41 16.46 7.1M
2023-04-03 16.76 16.83 16.65 16.69 3.3M
2023-03-31 16.64 16.75 16.50 16.74 2.8M
2023-03-30 16.53 16.67 16.32 16.56 4.2M
2023-03-29 16.29 16.41 16.00 16.35 5.0M
2023-03-28 16.43 16.46 16.23 16.26 4.1M
2023-03-27 16.18 16.29 16.02 16.20 6.4M
2023-03-24 15.99 16.01 15.67 15.91 3.7M
2023-03-23 16.10 16.27 15.91 16.20 4.0M
2023-03-22 16.18 16.31 16.14 16.18 1.5M
2023-03-21 16.05 16.32 16.03 16.24 7.1M
2023-03-20 15.69 16.39 15.23 15.87 12.2M
2023-03-17 16.04 16.19 15.56 15.65 5.0M
2023-03-16 16.09 16.10 15.25 15.87 9.2M
2023-03-15 16.32 16.38 15.63 15.73 12.4M
2023-03-14 16.13 16.44 15.99 16.41 6.8M
2023-03-13 16.83 16.85 16.04 16.21 6.0M
2023-03-10 16.75 16.91 16.51 16.82 9.3M
2023-03-09 17.45 17.48 17.07 17.21 5.5M
2023-03-08 17.46 17.60 17.43 17.45 24.9M
2023-03-07 17.48 17.70 17.44 17.55 4.3M
2023-03-06 17.70 17.79 17.51 17.55 2.9M
2023-03-03 17.32 17.75 17.30 17.70 8.2M
2023-03-02 16.99 17.23 16.85 17.16 5.8M
2023-03-01 16.68 17.23 16.61 17.05 7.9M
2023-02-28 16.62 16.74 16.45 16.57 10.3M
2023-02-27 16.48 16.75 16.44 16.69 4.2M
2023-02-24 17.00 17.05 16.36 16.45 5.8M
2023-02-23 16.47 17.08 16.44 16.86 18.6M
2023-02-22 16.22 16.42 15.88 16.20 12.7M
2023-02-21 16.10 16.13 15.77 15.85 5.2M
2023-02-20 16.06 16.25 16.02 16.16 4.5M
2023-02-17 15.87 15.98 12.33 15.94 3.5M
2023-02-16 15.95 16.08 15.76 15.97 10.2M
2023-02-15 15.61 15.89 15.55 15.88 3.6M
2023-02-14 15.65 15.72 15.51 15.64 3.8M
2023-02-13 15.47 15.58 15.39 15.47 2.6M
2023-02-10 15.61 15.70 15.37 15.42 2.8M
2023-02-09 15.17 15.71 15.15 15.62 5.6M
2023-02-08 15.17 15.27 15.00 15.14 2.4M
2023-02-07 15.13 15.22 15.05 15.07 6.3M
2023-02-06 15.08 15.14 14.91 15.02 4.0M
2023-02-03 15.06 15.27 14.98 15.21 10.6M
2023-02-02 14.61 15.21 14.56 15.18 17.0M
2023-02-01 14.47 14.63 14.39 14.52 3.4M
2023-01-31 13.96 14.39 13.85 14.37 4.7M
2023-01-30 14.27 14.28 13.93 13.99 9.6M
2023-01-27 14.14 14.23 14.05 14.19 10.6M
2023-01-26 14.03 14.11 13.92 14.04 4.9M
2023-01-25 13.92 14.13 13.80 13.93 9.9M
2023-01-24 14.09 14.14 13.88 14.00 3.3M
2023-01-23 14.05 14.10 13.88 14.05 3.0M
2023-01-20 14.02 14.05 13.78 13.95 7.8M
2023-01-19 14.15 14.26 13.90 13.96 11.2M
2023-01-18 14.38 14.45 14.25 14.28 29.9M
2023-01-17 14.34 14.39 14.11 14.31 5.0M
2023-01-16 14.30 14.40 14.12 14.35 4.6M
2023-01-13 14.73 14.78 14.10 14.19 5.6M
2023-01-12 14.73 14.87 14.59 14.81 4.7M
2023-01-11 14.76 14.79 14.54 14.62 1.8M
2023-01-10 14.57 14.74 14.51 14.72 5.0M
2023-01-09 14.54 14.63 14.25 14.57 2.5M
2023-01-06 14.42 14.46 14.03 14.40 5.5M
2023-01-05 14.10 14.40 14.06 14.33 5.6M
2023-01-04 13.84 14.19 13.80 14.18 5.2M
2023-01-03 13.66 14.00 13.62 13.86 5.8M
2023-01-02 13.65 13.66 13.35 13.65 2.2M