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
2022-12-30 66.25 67.55 66.25 67.45 0.0M
2022-12-29 65.65 66.15 65.65 65.95 0.0M
2022-12-28 67.85 67.85 65.80 66.10 0.0M
2022-12-27 68.10 69.00 68.10 68.80 0.0M
2022-12-23 69.30 69.70 67.70 67.75 0.0M
2022-12-22 69.50 70.35 69.15 69.30 0.0M
2022-12-21 67.70 70.00 67.70 69.65 0.0M
2022-12-20 67.25 69.45 67.25 67.65 0.0M
2022-12-19 65.55 70.05 65.50 67.75 0.0M
2022-12-16 68.05 68.05 64.50 64.50 0.0M
2022-12-15 67.35 68.30 66.95 68.30 0.0M
2022-12-14 65.60 67.50 65.60 67.50 0.0M
2022-12-13 67.90 67.90 65.00 65.75 0.0M
2022-12-12 68.15 68.80 66.65 67.55 0.0M
2022-12-09 67.80 68.55 67.05 68.55 0.0M
2022-12-08 65.35 68.05 65.35 67.90 0.0M
2022-12-07 65.60 65.90 64.05 65.75 0.0M
2022-12-06 64.35 66.75 64.35 65.70 0.0M
2022-12-05 64.95 65.00 64.25 64.65 0.0M
2022-12-02 65.00 65.00 63.25 64.20 0.0M
2022-12-01 63.45 65.50 63.45 64.65 0.0M
2022-11-30 58.25 63.60 58.25 63.60 0.0M
2022-11-29 60.35 60.50 58.55 58.55 0.0M
2022-11-28 59.60 60.35 59.60 60.25 0.0M
2022-11-25 60.00 60.80 59.95 60.40 0.0M
2022-11-24 59.50 60.60 59.40 60.60 0.0M
2022-11-23 58.95 60.10 58.95 59.85 0.0M
2022-11-22 56.00 58.45 56.00 58.45 0.0M
2022-11-21 59.95 59.95 55.75 56.55 0.0M
2022-11-18 57.70 59.90 57.70 59.90 0.0M
2022-11-17 56.05 57.95 56.05 57.65 0.0M
2022-11-16 56.00 57.20 56.00 56.20 0.0M
2022-11-15 55.45 56.25 54.80 56.10 0.0M
2022-11-14 55.30 56.15 55.15 55.35 0.0M
2022-11-11 56.10 58.15 55.70 55.85 0.0M
2022-11-10 56.35 56.55 51.55 55.00 0.0M
2022-11-09 55.40 56.80 55.40 56.25 0.0M
2022-11-08 54.55 56.60 54.55 55.50 0.0M
2022-11-07 51.35 54.40 51.00 54.40 0.0M
2022-11-04 49.84 51.00 49.84 51.00 0.0M
2022-11-03 48.82 49.68 48.50 49.68 0.0M
2022-11-02 50.70 50.70 48.94 49.16 0.0M
2022-11-01 49.24 50.80 49.24 50.55 0.0M
2022-10-31 51.25 51.80 48.50 49.42 0.0M
2022-10-28 47.92 51.60 47.92 51.00 0.0M
2022-10-27 42.44 48.66 42.00 48.22 0.0M
2022-10-26 40.54 42.82 40.54 42.40 0.0M
2022-10-25 40.06 40.30 40.06 40.30 0.0M
2022-10-24 40.64 40.94 39.50 39.50 0.0M
2022-10-21 40.14 40.50 39.04 40.50 0.0M
2022-10-20 40.74 40.74 39.56 40.00 0.0M
2022-10-19 41.50 41.50 40.36 40.96 0.0M
2022-10-18 40.46 41.60 40.46 41.60 0.0M
2022-10-17 39.80 39.80 39.80 39.80 0.0M
2022-10-14 40.86 40.86 40.80 40.80 0.0M
2022-10-13 40.56 40.64 38.50 40.64 0.0M
2022-10-12 41.40 42.14 40.66 40.66 0.0M
2022-10-11 41.66 41.80 41.10 41.80 0.0M
2022-10-10 42.60 42.68 41.66 41.72 0.0M
2022-10-07 45.12 45.12 43.04 43.14 0.0M
2022-10-06 46.66 46.66 44.40 45.44 0.0M
2022-10-05 48.84 49.20 45.30 45.68 0.0M
2022-10-04 47.66 49.44 47.66 49.18 0.0M
2022-10-03 46.88 46.88 46.04 46.42 0.0M
2022-09-30 47.40 48.20 46.46 47.90 0.0M
2022-09-29 49.58 49.68 49.58 49.68 0.0M
2022-09-28 49.46 49.94 47.88 49.94 0.0M
2022-09-27 49.62 50.60 49.62 49.70 0.0M
2022-09-26 47.10 48.44 47.02 48.36 0.0M
2022-09-23 50.50 50.50 47.70 47.70 0.0M
2022-09-22 52.40 52.40 50.65 50.65 0.0M
2022-09-21 52.10 53.15 51.15 53.15 0.0M
2022-09-20 52.55 53.20 51.10 51.75 0.0M
2022-09-19 52.00 52.95 51.85 52.70 0.0M
2022-09-16 52.65 52.65 51.25 52.00 0.0M
2022-09-15 53.90 54.40 53.90 53.90 0.0M
2022-09-14 52.30 54.20 52.30 54.20 0.0M
2022-09-13 52.45 53.60 52.45 53.05 0.0M
2022-09-12 55.05 55.05 52.00 52.70 0.0M
2022-09-09 53.95 55.20 53.95 55.20 0.0M
2022-09-08 52.00 53.70 52.00 53.35 0.0M
2022-09-07 49.38 51.60 48.98 51.60 0.0M
2022-09-06 49.36 50.05 49.36 50.05 0.0M
2022-09-05 49.48 49.48 49.48 49.48 0.0M
2022-09-02 49.54 50.65 49.32 49.38 0.0M
2022-09-01 49.90 50.20 48.80 49.40 0.0M
2022-08-31 51.55 51.55 50.05 50.30 0.0M
2022-08-30 50.20 52.55 50.20 51.85 0.0M
2022-08-29 50.15 50.95 49.98 50.95 0.0M
2022-08-26 52.40 52.65 50.05 50.05 0.0M
2022-08-25 50.75 53.15 50.75 53.15 0.0M
2022-08-24 51.80 51.80 49.60 51.20 0.0M
2022-08-23 51.45 51.85 50.00 51.55 0.0M
2022-08-22 52.95 53.00 51.30 51.30 0.0M
2022-08-19 55.70 55.70 52.90 53.25 0.0M
2022-08-18 54.80 56.20 54.80 56.20 0.0M
2022-08-17 57.90 58.10 55.00 55.20 0.0M
2022-08-16 58.65 60.15 57.60 58.00 0.0M
2022-08-15 59.95 60.60 57.60 59.40 0.0M
2022-08-12 57.90 60.65 56.80 58.30 0.0M
2022-08-11 53.45 58.50 53.15 57.45 0.0M
2022-08-10 52.60 55.00 51.00 53.70 0.0M
2022-08-09 52.85 53.25 52.70 53.10 0.0M
2022-08-08 53.45 54.25 52.75 53.00 0.0M
2022-08-05 51.90 53.00 51.90 52.75 0.0M
2022-08-04 50.75 51.80 50.75 51.80 0.0M
2022-08-03 51.00 51.55 50.20 50.65 0.0M
2022-08-02 52.20 52.20 48.56 51.50 0.0M
2022-08-01 52.40 53.95 51.85 52.25 0.0M
2022-07-29 52.45 53.95 52.35 52.80 0.0M
2022-07-28 51.20 54.65 51.20 52.25 0.0M
2022-07-27 48.40 50.85 48.40 50.70 0.0M
2022-07-26 47.34 50.10 47.34 47.82 0.0M
2022-07-25 47.08 47.52 47.08 47.50 0.0M
2022-07-22 46.02 47.52 46.02 46.36 0.0M
2022-07-21 45.60 46.20 45.60 46.16 0.0M
2022-07-20 44.38 45.42 44.38 45.40 0.0M
2022-07-19 43.10 43.88 43.10 43.88 0.0M
2022-07-18 42.00 44.00 42.00 43.22 0.0M
2022-07-15 42.76 43.02 40.92 40.92 0.0M
2022-07-14 43.74 43.74 42.50 42.50 0.0M
2022-07-13 44.54 44.54 43.00 43.98 0.0M
2022-07-12 45.34 45.36 44.80 45.16 0.0M
2022-07-11 43.84 46.90 42.96 46.06 0.0M
2022-07-08 43.68 44.50 43.68 43.82 0.0M
2022-07-07 41.78 43.78 41.78 43.76 0.0M
2022-07-06 41.04 41.96 41.04 41.30 0.0M
2022-07-05 40.88 42.16 40.42 40.42 0.0M
2022-07-04 40.22 40.22 39.84 39.84 0.0M
2022-07-01 38.34 40.28 38.30 40.28 0.0M
2022-06-30 38.00 39.14 37.96 39.14 0.0M
2022-06-29 41.42 41.42 38.80 38.80 0.0M
2022-06-28 41.40 42.64 41.40 42.64 0.0M
2022-06-27 41.50 42.74 41.50 41.74 0.0M
2022-06-24 41.00 41.74 41.00 41.52 0.0M
2022-06-23 42.14 42.14 41.00 41.74 0.0M
2022-06-22 44.40 44.40 42.00 42.16 0.0M
2022-06-21 44.00 45.40 43.56 45.40 0.0M
2022-06-20 42.82 44.34 42.82 44.18 0.0M
2022-06-17 41.56 42.32 41.28 42.16 0.0M
2022-06-16 41.52 42.50 40.76 41.12 0.0M
2022-06-15 40.70 42.20 40.00 42.20 0.0M
2022-06-14 41.82 41.82 39.42 39.44 0.0M
2022-06-13 43.62 43.62 41.10 41.98 0.0M
2022-06-10 44.26 44.28 44.26 44.28 0.0M
2022-06-09 46.24 46.74 44.94 44.94 0.0M
2022-06-08 46.08 46.74 46.08 46.62 0.0M
2022-06-07 45.58 46.38 45.58 46.26 0.0M
2022-06-06 44.86 46.56 44.86 45.70 0.0M
2022-06-03 44.12 44.46 44.12 44.46 0.0M
2022-06-02 43.52 43.86 42.22 43.86 0.0M
2022-06-01 44.24 44.24 44.18 44.18 0.0M
2022-05-31 45.12 45.20 43.32 43.34 0.0M
2022-05-30 46.44 46.44 46.28 46.28 0.0M
2022-05-27 45.52 47.22 45.52 46.50 0.0M
2022-05-26 43.70 46.08 43.70 46.08 0.0M
2022-05-25 44.68 44.68 43.84 43.84 0.0M
2022-05-24 43.78 45.06 43.78 44.50 0.0M
2022-05-23 43.08 43.80 43.08 43.80 0.0M
2022-05-20 43.74 45.00 42.26 42.28 0.0M
2022-05-19 43.30 43.30 42.82 42.82 0.0M
2022-05-18 44.36 45.46 43.96 43.96 0.0M
2022-05-17 43.08 45.50 43.08 45.50 0.0M
2022-05-16 43.92 44.36 43.20 43.20 0.0M
2022-05-13 40.60 44.92 40.60 43.28 0.0M
2022-05-12 38.40 40.10 38.40 39.80 0.0M
2022-05-11 38.44 40.10 35.18 38.98 0.0M
2022-05-10 36.62 38.76 36.14 37.00 0.0M
2022-05-09 42.48 42.48 36.00 36.92 0.0M
2022-05-06 43.06 44.86 43.06 44.38 0.0M
2022-05-05 47.16 48.30 43.40 43.70 0.0M
2022-05-04 46.60 47.52 46.42 46.42 0.0M
2022-05-03 44.56 46.60 44.56 46.32 0.0M
2022-05-02 42.60 44.90 42.60 44.80 0.0M
2022-04-29 41.52 43.82 41.30 43.50 0.0M
2022-04-28 42.16 42.16 41.52 41.64 0.0M
2022-04-27 37.50 41.88 37.50 41.88 0.0M
2022-04-26 38.96 39.18 37.70 37.70 0.0M
2022-04-25 40.58 40.58 38.70 38.96 0.0M
2022-04-22 40.74 40.90 39.80 40.90 0.0M
2022-04-21 42.72 43.24 41.18 41.18 0.0M
2022-04-20 42.08 43.78 42.08 42.96 0.0M
2022-04-19 41.10 41.10 40.76 40.76 0.0M
2022-04-14 42.20 42.28 41.14 41.14 0.0M
2022-04-13 41.12 41.76 40.60 41.76 0.0M
2022-04-12 42.38 42.40 39.92 41.18 0.0M
2022-04-11 43.30 43.30 42.30 42.70 0.0M
2022-04-08 44.08 44.62 42.86 43.62 0.0M
2022-04-07 44.48 45.30 43.62 44.36 0.0M
2022-04-06 42.58 44.18 42.58 44.02 0.0M
2022-04-05 40.52 43.16 40.50 42.30 0.0M
2022-04-04 40.02 40.70 40.00 40.38 0.0M
2022-04-01 37.92 40.10 37.36 39.36 0.0M
2022-03-31 37.08 38.84 36.06 37.50 0.0M
2022-03-30 35.98 36.74 35.98 36.74 0.0M
2022-03-29 37.30 37.30 35.98 35.98 0.0M
2022-03-28 37.16 37.38 36.82 37.18 0.0M
2022-03-25 37.02 37.92 37.00 37.00 0.0M
2022-03-24 36.66 37.60 36.66 37.00 0.0M
2022-03-23 38.00 38.28 38.00 38.28 0.0M
2022-03-22 37.82 38.08 37.62 38.08 0.0M
2022-03-21 38.00 38.00 37.16 37.74 0.0M
2022-03-18 37.46 38.10 37.46 38.10 0.0M
2022-03-17 38.48 39.28 37.74 37.92 0.0M
2022-03-16 37.46 38.18 36.82 38.18 0.0M
2022-03-15 37.22 37.74 36.00 37.04 0.0M
2022-03-14 41.28 41.54 37.34 37.78 0.0M
2022-03-11 38.40 41.02 38.40 40.38 0.0M
2022-03-10 40.08 40.68 38.32 38.78 0.0M
2022-03-09 42.38 44.48 37.28 39.94 0.0M
2022-03-08 35.86 42.00 35.86 41.90 0.0M
2022-03-07 30.64 35.68 30.14 35.38 0.0M
2022-03-04 30.58 32.38 30.20 30.34 0.0M
2022-03-03 28.56 32.02 28.56 30.60 0.0M
2022-03-02 29.00 30.40 26.96 28.82 0.0M
2022-03-01 36.08 37.76 29.88 29.88 0.0M
2022-02-28 29.54 36.08 29.54 35.56 0.0M
2022-02-25 30.08 30.48 29.00 29.42 0.0M
2022-02-24 25.70 29.56 25.50 29.32 0.0M
2022-02-23 27.66 28.02 27.32 27.32 0.0M
2022-02-22 26.50 28.50 26.50 27.12 0.0M
2022-02-21 29.00 29.34 26.36 26.36 0.0M
2022-02-18 29.92 30.26 29.00 29.00 0.0M
2022-02-17 31.04 31.04 29.60 29.60 0.0M
2022-02-16 31.60 31.66 31.32 31.32 0.0M
2022-02-15 29.42 31.64 29.42 31.64 0.0M
2022-02-14 29.30 29.62 28.40 29.62 0.0M
2022-02-11 30.08 30.50 30.08 30.50 0.0M
2022-02-10 31.54 31.54 30.44 31.10 0.0M
2022-02-09 30.10 31.14 30.10 31.14 0.0M
2022-02-08 29.86 29.86 29.22 29.46 0.0M
2022-02-07 30.54 30.54 29.50 30.28 0.0M
2022-02-04 30.28 30.48 30.14 30.48 0.0M
2022-02-03 31.12 31.12 30.00 30.00 0.0M
2022-02-02 31.98 32.28 31.12 31.12 0.0M
2022-02-01 31.36 31.80 31.08 31.54 0.0M
2022-01-31 30.80 31.30 30.64 30.64 0.0M
2022-01-28 31.14 31.16 30.48 30.78 0.0M
2022-01-27 30.70 32.28 30.70 31.10 0.0M
2022-01-26 30.56 32.18 30.56 32.02 0.0M
2022-01-25 30.96 31.02 29.70 30.82 0.0M
2022-01-24 32.00 32.00 29.80 30.38 0.0M
2022-01-21 33.04 33.04 31.80 32.44 0.0M
2022-01-20 33.22 33.44 32.52 33.12 0.0M
2022-01-19 32.20 33.02 31.68 32.70 0.0M
2022-01-18 33.42 33.42 32.40 32.68 0.0M
2022-01-17 34.12 34.12 33.22 33.72 0.0M
2022-01-14 32.80 34.00 32.40 34.00 0.0M
2022-01-13 32.76 34.08 32.08 33.12 0.0M
2022-01-12 36.78 36.78 33.24 33.50 0.0M
2022-01-11 35.88 36.84 35.40 36.80 0.0M
2022-01-10 36.08 36.08 34.90 35.44 0.0M
2022-01-07 36.40 36.68 36.08 36.40 0.0M
2022-01-06 37.16 37.16 35.90 36.60 0.0M
2022-01-05 37.90 38.10 37.20 37.80 0.0M
2022-01-04 38.40 39.30 38.00 38.00 0.0M
2022-01-03 37.86 38.46 37.86 38.36 0.0M