SMA Solar AG

S92G
🏛️ ドイツ →
20.54
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
2021-12-30 38.20 38.20 37.18 37.18 0.0M
2021-12-29 38.12 38.34 38.06 38.06 0.0M
2021-12-28 38.80 38.80 38.34 38.60 0.0M
2021-12-27 38.14 39.14 38.14 38.98 0.0M
2021-12-23 39.16 39.16 38.00 38.00 0.0M
2021-12-22 37.36 38.94 37.36 38.94 0.0M
2021-12-21 36.62 37.78 36.62 37.78 0.0M
2021-12-20 36.60 36.60 35.36 36.22 0.0M
2021-12-17 36.60 37.26 35.92 37.26 0.0M
2021-12-16 38.04 38.70 36.62 36.62 0.0M
2021-12-15 37.68 38.04 37.30 37.66 0.0M
2021-12-14 38.60 38.60 37.50 37.90 0.0M
2021-12-13 39.42 39.76 38.42 39.62 0.0M
2021-12-10 40.64 40.94 39.44 39.76 0.0M
2021-12-09 42.26 42.26 40.60 40.60 0.0M
2021-12-08 42.52 42.82 41.34 42.18 0.0M
2021-12-07 40.70 43.34 40.70 42.84 0.0M
2021-12-06 41.10 41.18 39.90 40.62 0.0M
2021-12-03 42.16 42.38 40.50 40.80 0.0M
2021-12-02 43.20 43.20 41.42 41.94 0.0M
2021-12-01 43.00 43.72 43.00 43.72 0.0M
2021-11-30 42.30 43.02 42.30 43.02 0.0M
2021-11-29 43.98 44.70 43.46 43.54 0.0M
2021-11-26 43.70 45.04 42.64 42.92 0.0M
2021-11-25 43.24 44.56 42.78 44.56 0.0M
2021-11-24 43.38 43.38 41.18 42.98 0.0M
2021-11-23 45.54 45.54 43.00 43.50 0.0M
2021-11-22 46.50 46.50 45.60 45.60 0.0M
2021-11-19 46.08 46.08 45.72 45.82 0.0M
2021-11-18 47.14 47.20 46.70 46.84 0.0M
2021-11-17 47.00 47.80 46.90 47.80 0.0M
2021-11-16 47.82 47.86 46.64 47.20 0.0M
2021-11-15 49.60 49.60 47.70 48.20 0.0M
2021-11-12 48.14 49.64 47.86 48.98 0.0M
2021-11-11 47.24 48.12 44.92 48.00 0.0M
2021-11-10 42.92 49.20 42.92 47.64 0.0M
2021-11-09 41.82 42.20 41.40 41.82 0.0M
2021-11-08 41.30 41.64 41.22 41.64 0.0M
2021-11-05 42.50 42.50 40.92 40.92 0.0M
2021-11-04 42.56 43.00 41.98 42.84 0.0M
2021-11-03 44.00 44.22 41.84 42.32 0.0M
2021-11-02 45.26 45.26 44.40 44.40 0.0M
2021-11-01 45.98 46.04 44.90 45.90 0.0M
2021-10-29 44.74 45.74 44.20 45.74 0.0M
2021-10-28 44.08 44.58 43.42 44.34 0.0M
2021-10-27 42.88 44.02 42.62 43.68 0.0M
2021-10-26 41.90 43.30 41.90 42.62 0.0M
2021-10-25 41.92 42.12 41.20 41.84 0.0M
2021-10-22 42.86 42.86 42.54 42.54 0.0M
2021-10-21 40.62 42.80 40.62 42.70 0.0M
2021-10-20 41.26 41.96 41.12 41.12 0.0M
2021-10-19 40.98 41.64 40.78 41.64 0.0M
2021-10-18 40.90 41.70 39.30 40.46 0.0M
2021-10-15 38.30 40.74 38.30 40.74 0.0M
2021-10-14 38.98 39.16 38.22 38.56 0.0M
2021-10-13 37.50 39.16 37.50 38.74 0.0M
2021-10-12 36.78 37.48 36.66 37.48 0.0M
2021-10-11 35.94 36.96 35.94 36.64 0.0M
2021-10-08 36.68 36.68 35.52 35.52 0.0M
2021-10-07 35.02 36.96 35.02 36.96 0.0M
2021-10-06 35.60 35.60 33.80 35.00 0.0M
2021-10-05 35.36 35.86 35.36 35.86 0.0M
2021-10-04 36.70 36.70 35.00 35.00 0.0M
2021-10-01 36.62 37.02 36.00 36.34 0.0M
2021-09-30 37.06 37.32 36.50 36.94 0.0M
2021-09-29 37.34 37.86 36.82 37.34 0.0M
2021-09-28 37.90 37.90 37.50 37.68 0.0M
2021-09-27 38.52 38.52 37.76 38.20 0.0M
2021-09-24 38.20 38.40 37.70 38.32 0.0M
2021-09-23 37.46 38.38 37.46 38.26 0.0M
2021-09-22 36.80 36.88 36.56 36.60 0.0M
2021-09-21 36.36 37.22 36.36 36.92 0.0M
2021-09-20 37.40 37.40 36.00 36.62 0.0M
2021-09-17 37.20 38.36 37.20 37.80 0.0M
2021-09-16 37.34 37.82 36.94 36.94 0.0M
2021-09-15 37.64 37.76 37.50 37.76 0.0M
2021-09-14 37.02 37.96 36.94 37.96 0.0M
2021-09-13 37.02 37.18 36.78 37.18 0.0M
2021-09-10 37.52 37.52 36.50 37.28 0.0M
2021-09-09 36.74 37.58 36.50 37.58 0.0M
2021-09-08 36.02 37.68 35.76 37.16 0.0M
2021-09-07 37.50 37.80 35.94 36.12 0.0M
2021-09-06 42.02 42.24 35.52 37.28 0.0M
2021-09-03 41.76 42.44 41.76 41.98 0.0M
2021-09-02 41.30 41.94 41.30 41.66 0.0M
2021-09-01 40.82 41.78 40.82 41.78 0.0M
2021-08-31 41.98 42.00 40.48 40.48 0.0M
2021-08-30 40.90 41.78 40.90 41.50 0.0M
2021-08-27 40.60 41.40 40.56 40.84 0.0M
2021-08-26 40.04 41.14 40.00 41.14 0.0M
2021-08-25 41.28 41.28 40.22 40.22 0.0M
2021-08-24 39.64 41.18 39.64 41.18 0.0M
2021-08-23 38.86 39.76 38.86 39.66 0.0M
2021-08-20 39.02 39.02 38.80 38.80 0.0M
2021-08-19 39.90 39.90 39.00 39.30 0.0M
2021-08-18 39.68 40.16 37.86 40.16 0.0M
2021-08-17 41.64 41.64 39.00 39.22 0.0M
2021-08-16 42.22 42.86 41.50 41.86 0.0M
2021-08-13 43.82 44.06 41.72 42.38 0.0M
2021-08-12 46.68 46.68 42.84 43.86 0.0M
2021-08-11 47.30 47.30 46.46 46.90 0.0M
2021-08-10 46.54 48.56 46.54 47.98 0.0M
2021-08-09 47.14 47.14 46.50 46.70 0.0M
2021-08-06 46.96 46.96 46.56 46.90 0.0M
2021-08-05 46.50 46.50 46.14 46.46 0.0M
2021-08-04 45.88 47.20 45.88 47.10 0.0M
2021-08-03 44.38 45.84 44.38 45.84 0.0M
2021-08-02 43.96 44.90 43.96 44.90 0.0M
2021-07-30 44.36 44.40 43.32 44.02 0.0M
2021-07-29 43.16 44.44 43.16 44.40 0.0M
2021-07-28 42.44 43.48 42.20 43.48 0.0M
2021-07-27 43.00 43.18 42.10 42.44 0.0M
2021-07-26 43.80 44.14 43.00 44.12 0.0M
2021-07-23 44.42 44.44 43.74 43.74 0.0M
2021-07-22 43.88 44.94 43.88 44.14 0.0M
2021-07-21 43.42 44.22 43.08 44.22 0.0M
2021-07-20 42.52 43.04 42.10 42.88 0.0M
2021-07-19 43.10 43.20 41.30 42.94 0.0M
2021-07-16 44.28 44.28 43.00 43.06 0.0M
2021-07-15 47.04 47.04 44.20 44.22 0.0M
2021-07-14 47.80 47.80 46.82 47.04 0.0M
2021-07-13 48.78 48.78 47.42 48.54 0.0M
2021-07-12 48.46 49.18 48.46 48.98 0.0M
2021-07-09 48.06 48.68 47.78 48.14 0.0M
2021-07-08 49.72 49.72 47.08 48.36 0.0M
2021-07-07 48.70 50.65 48.70 50.45 0.0M
2021-07-06 48.70 49.16 47.44 48.54 0.0M
2021-07-05 48.10 49.12 47.50 49.10 0.0M
2021-07-02 47.38 47.94 46.90 47.76 0.0M
2021-07-01 48.66 48.66 46.82 46.82 0.0M
2021-06-30 49.26 49.26 46.78 48.52 0.0M
2021-06-29 47.32 49.24 46.80 49.20 0.0M
2021-06-28 46.68 47.58 45.80 47.44 0.0M
2021-06-25 43.02 47.20 43.02 46.80 0.0M
2021-06-24 42.82 43.74 41.90 43.42 0.0M
2021-06-23 43.12 43.76 42.82 42.82 0.0M
2021-06-22 42.92 43.34 41.70 43.32 0.0M
2021-06-21 42.32 42.50 41.70 42.36 0.0M
2021-06-18 43.00 44.02 42.58 42.76 0.0M
2021-06-17 42.50 42.90 42.00 42.90 0.0M
2021-06-16 42.92 43.08 42.50 43.08 0.0M
2021-06-15 43.92 43.92 42.62 43.08 0.0M
2021-06-14 42.82 44.16 42.82 43.92 0.0M
2021-06-11 42.30 42.64 42.30 42.36 0.0M
2021-06-10 43.04 43.04 41.92 42.46 0.0M
2021-06-09 43.48 43.48 42.98 43.20 0.0M
2021-06-08 44.74 44.74 43.12 43.46 0.0M
2021-06-07 45.98 46.08 43.80 44.88 0.0M
2021-06-04 44.82 46.42 44.40 46.42 0.0M
2021-06-03 44.10 44.48 43.90 44.48 0.0M
2021-06-02 45.10 45.10 44.04 44.52 0.0M
2021-06-01 45.62 46.12 45.20 45.42 0.0M
2021-05-31 45.80 45.98 45.78 45.98 0.0M
2021-05-28 46.60 46.60 45.96 45.96 0.0M
2021-05-27 46.00 46.48 45.98 46.48 0.0M
2021-05-26 45.64 46.42 45.64 46.04 0.0M
2021-05-25 46.58 46.72 45.38 45.80 0.0M
2021-05-21 44.08 45.74 44.08 45.74 0.0M
2021-05-20 42.26 43.70 42.26 43.70 0.0M
2021-05-19 42.40 42.40 41.52 42.00 0.0M
2021-05-18 41.94 42.72 41.94 42.62 0.0M
2021-05-17 42.88 43.00 41.84 41.84 0.0M
2021-05-14 42.20 42.78 41.44 42.78 0.0M
2021-05-13 41.18 42.50 40.94 42.50 0.0M
2021-05-12 43.16 44.76 41.26 41.56 0.0M
2021-05-11 43.00 43.06 41.10 43.06 0.0M
2021-05-10 44.80 45.14 43.60 43.60 0.0M
2021-05-07 44.06 45.18 44.06 45.18 0.0M
2021-05-06 45.38 46.06 43.50 43.92 0.0M
2021-05-05 43.30 45.62 43.30 45.60 0.0M
2021-05-04 46.52 46.52 42.88 43.08 0.0M
2021-05-03 47.98 47.98 46.44 46.44 0.0M
2021-04-30 47.40 48.10 47.40 47.42 0.0M
2021-04-29 49.02 49.02 47.84 47.86 0.0M
2021-04-28 50.15 50.40 48.92 48.92 0.0M
2021-04-27 50.55 50.60 49.58 50.60 0.0M
2021-04-26 48.30 50.55 48.30 50.55 0.0M
2021-04-23 48.30 48.90 47.82 48.56 0.0M
2021-04-22 45.44 48.62 45.00 48.62 0.0M
2021-04-21 45.68 45.68 44.38 44.38 0.0M
2021-04-20 46.86 46.86 45.00 45.34 0.0M
2021-04-19 49.50 49.50 47.00 47.08 0.0M
2021-04-16 49.54 49.54 47.94 47.94 0.0M
2021-04-15 49.08 49.68 48.70 49.32 0.0M
2021-04-14 49.20 49.88 49.06 49.50 0.0M
2021-04-13 48.70 49.08 48.62 49.08 0.0M
2021-04-12 50.70 50.70 48.72 48.72 0.0M
2021-04-09 50.85 50.85 49.66 49.66 0.0M
2021-04-08 49.94 51.05 49.94 50.90 0.0M
2021-04-07 53.75 53.75 50.05 50.05 0.0M
2021-04-06 54.25 54.55 52.50 53.30 0.0M
2021-04-01 49.98 53.40 49.98 52.60 0.0M
2021-03-31 47.86 50.90 47.86 50.35 0.0M
2021-03-30 47.44 48.40 47.22 48.14 0.0M
2021-03-29 48.42 49.56 47.54 47.56 0.0M
2021-03-26 46.68 48.00 45.64 47.84 0.0M
2021-03-25 53.25 54.10 45.00 46.26 0.0M
2021-03-24 52.00 52.15 51.60 51.80 0.0M
2021-03-23 51.85 52.55 51.70 52.55 0.0M
2021-03-22 50.10 51.95 50.10 51.95 0.0M
2021-03-19 52.90 52.90 48.86 48.86 0.0M
2021-03-18 52.90 52.90 52.65 52.65 0.0M
2021-03-17 54.25 54.25 52.85 52.85 0.0M
2021-03-16 55.25 55.25 54.00 54.00 0.0M
2021-03-15 54.20 56.10 53.55 55.65 0.0M
2021-03-12 54.70 54.85 54.20 54.20 0.0M
2021-03-11 52.15 54.90 52.15 54.85 0.0M
2021-03-10 53.05 53.05 51.70 51.70 0.0M
2021-03-09 49.98 52.50 49.46 52.50 0.0M
2021-03-08 50.20 50.50 48.50 50.50 0.0M
2021-03-05 48.00 49.82 48.00 48.70 0.0M
2021-03-04 51.50 51.50 49.40 50.40 0.0M
2021-03-03 52.75 52.95 51.10 51.20 0.0M
2021-03-02 53.05 54.90 53.05 54.80 0.0M
2021-03-01 55.90 55.90 52.65 53.75 0.0M
2021-02-26 51.20 53.90 50.50 53.25 0.0M
2021-02-25 54.50 55.30 53.15 53.20 0.0M
2021-02-24 52.90 54.30 52.90 54.30 0.0M
2021-02-23 54.05 54.35 50.75 53.00 0.0M
2021-02-22 57.15 57.20 54.00 54.30 0.0M
2021-02-19 57.10 58.85 56.40 57.25 0.0M
2021-02-18 60.05 60.05 56.40 56.65 0.0M
2021-02-17 61.60 61.60 61.60 61.60 0.0M
2021-02-16 61.25 62.35 61.25 61.65 0.0M
2021-02-15 60.25 61.10 60.20 60.50 0.0M
2021-02-12 60.65 61.15 60.10 60.10 0.0M
2021-02-11 59.95 61.30 59.95 61.20 0.0M
2021-02-10 60.70 60.70 59.20 59.20 0.0M
2021-02-09 62.55 62.55 59.70 60.15 0.0M
2021-02-08 62.60 63.15 62.60 62.95 0.0M
2021-02-05 62.30 62.50 61.50 62.50 0.0M
2021-02-04 61.75 62.70 61.75 62.25 0.0M
2021-02-03 63.50 64.10 61.75 61.85 0.0M
2021-02-02 62.25 62.95 61.55 62.75 0.0M
2021-02-01 59.70 62.15 59.70 61.25 0.0M
2021-01-29 59.35 59.85 58.75 58.75 0.0M
2021-01-28 59.30 60.60 55.20 59.70 0.0M
2021-01-27 65.25 65.25 59.00 59.60 0.0M
2021-01-26 66.25 66.25 64.75 65.10 0.0M
2021-01-25 67.25 67.35 65.00 66.05 0.0M
2021-01-22 67.35 67.35 66.90 67.05 0.0M
2021-01-21 66.55 67.40 66.55 67.40 0.0M
2021-01-20 65.05 65.90 64.60 65.75 0.0M
2021-01-19 63.80 64.45 62.75 64.45 0.0M
2021-01-18 61.50 62.70 61.50 62.70 0.0M
2021-01-15 64.50 64.50 61.45 62.15 0.0M
2021-01-14 64.50 65.60 64.00 64.00 0.0M
2021-01-13 64.50 64.65 59.55 64.65 0.0M
2021-01-12 67.20 67.30 65.15 66.35 0.0M
2021-01-11 67.50 68.25 65.75 66.50 0.0M
2021-01-08 68.60 70.75 65.90 66.55 0.0M
2021-01-07 63.25 67.20 63.00 67.20 0.0M
2021-01-06 57.60 63.25 57.60 63.25 0.0M
2021-01-05 57.95 57.95 56.00 57.25 0.0M
2021-01-04 56.00 58.15 55.90 56.95 0.0M