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
2024-12-30 14.10 14.10 13.37 13.45 0.0M
2024-12-27 14.21 14.21 14.00 14.19 0.0M
2024-12-23 13.50 14.13 13.31 14.13 0.0M
2024-12-20 13.31 13.31 12.90 13.19 0.0M
2024-12-19 13.66 13.68 13.37 13.51 0.0M
2024-12-18 13.70 14.45 13.70 14.00 0.0M
2024-12-17 13.43 13.84 13.43 13.82 0.0M
2024-12-16 14.02 14.02 13.53 13.53 0.0M
2024-12-13 14.57 14.57 14.34 14.34 0.0M
2024-12-12 14.90 14.90 14.74 14.78 0.0M
2024-12-11 15.14 15.14 15.00 15.02 0.0M
2024-12-10 14.93 15.10 14.62 15.10 0.0M
2024-12-09 14.43 14.96 14.42 14.42 0.0M
2024-12-06 13.80 14.33 13.80 14.28 0.0M
2024-12-05 13.29 14.19 13.29 14.17 0.0M
2024-12-04 12.71 13.68 12.71 13.50 0.0M
2024-12-03 13.33 13.39 12.74 12.74 0.0M
2024-12-02 13.56 13.56 13.31 13.36 0.0M
2024-11-29 13.22 13.80 13.22 13.80 0.0M
2024-11-28 13.31 13.52 13.08 13.23 0.0M
2024-11-27 12.82 13.09 12.82 13.09 0.0M
2024-11-26 13.17 13.23 13.14 13.23 0.0M
2024-11-25 11.81 13.37 11.81 13.37 0.0M
2024-11-22 11.66 11.88 11.58 11.79 0.0M
2024-11-21 12.02 12.02 11.52 11.56 0.0M
2024-11-20 12.22 12.22 11.95 11.95 0.0M
2024-11-19 12.63 12.63 12.08 12.25 0.0M
2024-11-18 12.11 12.84 11.97 12.59 0.0M
2024-11-15 11.62 12.11 11.55 12.11 0.0M
2024-11-14 10.90 12.13 10.90 11.85 0.0M
2024-11-13 13.59 13.81 13.45 13.81 0.0M
2024-11-12 14.38 14.57 13.66 13.66 0.0M
2024-11-11 14.12 14.66 14.12 14.42 0.0M
2024-11-08 13.96 14.47 13.96 14.29 0.0M
2024-11-07 13.38 14.29 13.38 14.12 0.0M
2024-11-06 14.91 14.91 13.34 14.07 0.0M
2024-11-05 15.67 15.67 15.20 15.20 0.0M
2024-11-04 15.87 15.87 15.75 15.75 0.0M
2024-11-01 16.04 16.04 15.67 15.67 0.0M
2024-10-31 16.48 16.48 16.12 16.12 0.0M
2024-10-30 16.28 16.66 16.28 16.66 0.0M
2024-10-29 16.87 16.87 16.50 16.67 0.0M
2024-10-28 16.54 17.01 16.51 16.99 0.0M
2024-10-25 15.52 16.66 15.52 16.66 0.0M
2024-10-24 14.90 15.00 14.90 15.00 0.0M
2024-10-23 14.66 15.09 14.57 15.09 0.0M
2024-10-22 14.75 14.88 14.74 14.74 0.0M
2024-10-21 14.99 15.25 14.80 14.80 0.0M
2024-10-18 15.00 15.52 15.00 15.00 0.0M
2024-10-17 15.21 15.33 14.95 15.09 0.0M
2024-10-16 15.73 15.85 15.30 15.30 0.0M
2024-10-15 16.20 16.25 15.59 15.95 0.0M
2024-10-14 16.50 16.50 16.16 16.16 0.0M
2024-10-11 16.63 16.89 16.38 16.55 0.0M
2024-10-10 17.37 17.37 16.60 16.60 0.0M
2024-10-09 17.36 17.40 17.25 17.25 0.0M
2024-10-08 17.84 17.84 17.65 17.65 0.0M
2024-10-07 17.43 18.03 17.43 18.03 0.0M
2024-10-04 17.30 17.45 17.30 17.34 0.0M
2024-10-03 17.90 17.90 17.40 17.48 0.0M
2024-10-02 18.24 18.30 17.80 17.80 0.0M
2024-10-01 18.23 18.63 18.23 18.57 0.0M
2024-09-30 18.39 18.91 17.91 17.94 0.0M
2024-09-27 17.66 18.50 17.66 18.50 0.0M
2024-09-26 17.32 17.89 17.32 17.62 0.0M
2024-09-25 17.54 17.81 17.20 17.20 0.0M
2024-09-24 17.88 18.22 17.67 17.70 0.0M
2024-09-23 17.52 17.99 17.43 17.99 0.0M
2024-09-20 17.99 17.99 17.35 17.65 0.0M
2024-09-19 19.13 19.13 17.92 17.92 0.0M
2024-09-18 18.98 19.20 18.98 19.16 0.0M
2024-09-17 18.05 19.04 18.05 19.04 0.0M
2024-09-16 18.92 18.92 17.87 17.87 0.0M
2024-09-13 18.50 19.04 18.50 18.74 0.0M
2024-09-12 18.23 18.86 18.23 18.56 0.0M
2024-09-11 17.91 18.69 17.89 18.10 0.0M
2024-09-10 18.24 18.44 17.70 17.88 0.0M
2024-09-09 18.68 18.69 18.13 18.13 0.0M
2024-09-06 19.63 19.65 18.43 18.67 0.0M
2024-09-05 19.79 19.91 19.79 19.81 0.0M
2024-09-04 19.58 20.04 19.58 19.94 0.0M
2024-09-03 20.50 20.50 19.69 19.69 0.0M
2024-09-02 20.90 20.90 20.20 20.32 0.0M
2024-08-30 21.18 21.28 20.92 21.00 0.0M
2024-08-29 20.52 21.34 20.42 21.30 0.0M
2024-08-28 20.90 20.90 20.78 20.78 0.0M
2024-08-27 21.18 21.18 20.90 20.90 0.0M
2024-08-26 21.36 21.48 20.96 21.28 0.0M
2024-08-23 21.26 21.28 21.00 21.28 0.0M
2024-08-22 22.02 22.02 21.88 21.88 0.0M
2024-08-21 21.68 21.72 21.68 21.72 0.0M
2024-08-20 22.54 22.78 21.90 21.90 0.0M
2024-08-19 22.28 22.68 22.28 22.54 0.0M
2024-08-16 22.64 22.86 22.18 22.18 0.0M
2024-08-15 22.24 22.24 22.24 22.24 0.0M
2024-08-14 22.00 22.52 22.00 22.40 0.0M
2024-08-13 21.84 22.18 21.80 22.18 0.0M
2024-08-12 22.18 22.36 21.80 21.98 0.0M
2024-08-09 22.20 23.20 22.10 22.28 0.0M
2024-08-08 24.70 25.40 22.20 22.56 0.0M
2024-08-07 24.04 24.38 24.04 24.38 0.0M
2024-08-06 23.96 24.48 23.72 23.72 0.0M
2024-08-05 23.30 23.82 22.50 23.62 0.0M
2024-08-02 24.42 24.42 23.46 23.74 0.0M
2024-08-01 25.24 25.24 24.70 24.70 0.0M
2024-07-31 25.20 25.60 25.08 25.16 0.0M
2024-07-30 24.70 24.70 24.62 24.62 0.0M
2024-07-29 25.06 25.58 24.78 24.86 0.0M
2024-07-26 24.72 25.40 24.72 25.40 0.0M
2024-07-25 24.68 24.90 24.68 24.90 0.0M
2024-07-24 23.86 24.88 23.32 24.88 0.0M
2024-07-23 24.90 24.90 24.00 24.00 0.0M
2024-07-22 25.16 25.42 25.04 25.04 0.0M
2024-07-19 25.60 25.60 25.00 25.00 0.0M
2024-07-18 25.82 26.10 25.60 25.78 0.0M
2024-07-17 26.74 26.82 25.92 25.92 0.0M
2024-07-16 27.18 27.18 26.32 26.36 0.0M
2024-07-15 28.76 28.76 27.10 27.12 0.0M
2024-07-12 28.44 28.44 28.12 28.12 0.0M
2024-07-11 27.12 28.48 27.12 28.48 0.0M
2024-07-10 26.66 27.20 26.64 27.20 0.0M
2024-07-09 27.46 27.72 26.62 26.62 0.0M
2024-07-08 28.20 28.24 27.36 27.76 0.0M
2024-07-05 27.50 28.28 27.44 28.28 0.0M
2024-07-04 27.02 27.30 27.00 27.30 0.0M
2024-07-03 26.58 27.32 26.58 27.32 0.0M
2024-07-02 26.46 27.04 26.46 26.68 0.0M
2024-07-01 26.76 26.96 26.16 26.72 0.0M
2024-06-28 25.72 26.48 25.72 26.48 0.0M
2024-06-27 26.34 26.34 25.50 25.66 0.0M
2024-06-26 27.46 27.72 26.30 26.30 0.0M
2024-06-25 28.26 28.26 27.56 27.58 0.0M
2024-06-24 28.10 29.00 27.70 28.38 0.0M
2024-06-21 29.18 29.26 28.00 28.38 0.0M
2024-06-20 29.20 30.82 28.68 29.04 0.0M
2024-06-19 29.50 31.20 27.94 28.88 0.0M
2024-06-18 41.92 41.92 41.26 41.66 0.0M
2024-06-17 42.20 42.20 41.58 41.58 0.0M
2024-06-14 41.90 42.02 40.70 41.16 0.0M
2024-06-13 44.46 44.46 41.42 42.16 0.0M
2024-06-12 43.48 44.70 43.48 44.70 0.0M
2024-06-11 45.82 45.82 43.74 43.74 0.0M
2024-06-10 46.64 46.64 45.30 45.72 0.0M
2024-06-07 47.48 47.48 46.54 46.54 0.0M
2024-06-06 47.76 48.20 46.96 46.96 0.0M
2024-06-05 46.58 47.62 46.58 47.62 0.0M
2024-06-04 47.74 47.74 46.30 46.30 0.0M
2024-06-03 48.58 48.72 47.60 47.60 0.0M
2024-05-31 50.25 50.25 48.82 48.82 0.0M
2024-05-30 50.05 50.95 50.05 50.25 0.0M
2024-05-29 51.80 52.45 50.25 50.25 0.0M
2024-05-28 51.20 52.55 51.20 52.30 0.0M
2024-05-27 50.30 51.90 50.30 51.55 0.0M
2024-05-24 50.40 50.40 48.44 49.68 0.0M
2024-05-23 50.10 51.90 50.05 50.15 0.0M
2024-05-22 47.42 50.20 47.18 50.20 0.0M
2024-05-21 48.98 48.98 47.52 47.60 0.0M
2024-05-20 48.44 49.00 48.44 48.82 0.0M
2024-05-17 48.62 48.62 48.62 48.62 0.0M
2024-05-16 49.26 49.26 48.92 48.92 0.0M
2024-05-15 49.60 50.45 49.00 49.00 0.0M
2024-05-14 47.22 49.80 47.22 49.80 0.0M
2024-05-13 46.90 47.44 45.50 47.44 0.0M
2024-05-10 46.94 48.12 46.30 47.52 0.0M
2024-05-09 46.56 46.72 45.58 46.52 0.0M
2024-05-08 49.30 49.34 42.72 45.04 0.0M
2024-05-07 49.50 50.10 49.50 49.60 0.0M
2024-05-06 50.35 50.35 49.36 49.78 0.0M
2024-05-03 49.74 51.40 49.74 51.40 0.0M
2024-05-02 49.26 49.28 49.26 49.28 0.0M
2024-04-30 50.85 50.85 49.24 49.24 0.0M
2024-04-29 50.80 51.45 50.80 51.15 0.0M
2024-04-26 47.70 51.45 47.70 51.45 0.0M
2024-04-25 48.74 49.02 48.74 49.02 0.0M
2024-04-24 48.20 49.30 47.90 49.18 0.0M
2024-04-23 47.20 48.90 47.20 48.90 0.0M
2024-04-22 46.10 47.32 46.10 47.32 0.0M
2024-04-19 46.78 46.78 45.86 45.88 0.0M
2024-04-18 47.86 48.12 47.52 47.56 0.0M
2024-04-17 46.94 46.94 46.52 46.52 0.0M
2024-04-16 47.72 47.72 46.20 47.52 0.0M
2024-04-15 49.20 49.20 47.82 48.00 0.0M
2024-04-12 50.05 50.60 49.02 49.02 0.0M
2024-04-11 50.25 50.60 49.70 50.05 0.0M
2024-04-10 50.80 51.40 50.00 50.00 0.0M
2024-04-09 49.76 51.30 49.76 50.85 0.0M
2024-04-08 49.46 50.15 49.46 50.15 0.0M
2024-04-05 51.05 51.05 49.98 50.15 0.0M
2024-04-04 49.30 51.90 49.30 51.00 0.0M
2024-04-03 50.25 50.25 48.80 49.40 0.0M
2024-04-02 54.00 54.00 50.05 50.30 0.0M
2024-03-28 57.05 57.05 53.55 53.85 0.0M
2024-03-27 56.25 59.00 54.05 56.10 0.0M
2024-03-26 53.75 54.50 53.45 54.50 0.0M
2024-03-25 54.75 54.75 52.50 52.50 0.0M
2024-03-22 53.95 54.85 53.95 54.85 0.0M
2024-03-21 54.30 55.30 54.30 55.30 0.0M
2024-03-20 54.60 54.80 53.25 54.60 0.0M
2024-03-19 54.80 54.80 54.00 54.20 0.0M
2024-03-18 54.90 54.90 54.35 54.55 0.0M
2024-03-15 56.45 56.50 54.55 54.55 0.0M
2024-03-14 57.35 57.95 56.35 56.40 0.0M
2024-03-13 58.95 58.95 57.35 57.60 0.0M
2024-03-12 58.05 60.60 58.05 59.10 0.0M
2024-03-11 56.70 58.10 56.50 57.95 0.0M
2024-03-08 57.15 58.15 57.05 57.05 0.0M
2024-03-07 55.95 57.70 55.85 57.70 0.0M
2024-03-06 55.05 57.30 55.05 55.70 0.0M
2024-03-05 56.20 56.20 54.85 54.85 0.0M
2024-03-04 59.00 60.05 56.75 56.95 0.0M
2024-03-01 55.15 58.95 55.15 58.95 0.0M
2024-02-29 50.55 56.60 50.30 55.55 0.0M
2024-02-28 50.55 51.00 48.82 48.90 0.0M
2024-02-27 49.34 50.30 48.82 50.30 0.0M
2024-02-26 47.76 50.00 47.76 49.38 0.0M
2024-02-23 49.46 49.46 47.66 48.10 0.0M
2024-02-22 48.90 49.40 47.60 49.06 0.0M
2024-02-21 50.00 50.10 48.00 48.92 0.0M
2024-02-20 52.15 52.65 52.15 52.55 0.0M
2024-02-19 53.90 53.90 52.35 52.35 0.0M
2024-02-16 53.55 54.60 53.55 54.15 0.0M
2024-02-15 54.85 54.85 53.30 53.30 0.0M
2024-02-14 52.55 55.00 52.55 54.75 0.0M
2024-02-13 54.55 54.80 52.80 52.95 0.0M
2024-02-12 53.00 54.75 53.00 54.45 0.0M
2024-02-09 52.90 52.95 52.30 52.30 0.0M
2024-02-08 50.75 53.30 50.75 52.75 0.0M
2024-02-07 48.20 51.30 47.90 51.05 0.0M
2024-02-06 46.30 46.82 45.60 46.48 0.0M
2024-02-05 47.80 47.80 46.94 47.08 0.0M
2024-02-02 47.50 49.00 47.50 48.22 0.0M
2024-02-01 47.62 47.74 46.80 47.44 0.0M
2024-01-31 47.08 47.96 47.08 47.50 0.0M
2024-01-30 48.32 48.32 47.16 47.22 0.0M
2024-01-29 48.00 48.04 46.72 48.04 0.0M
2024-01-26 47.40 48.10 47.40 48.00 0.0M
2024-01-25 49.74 49.74 47.46 47.92 0.0M
2024-01-24 49.00 50.70 49.00 50.70 0.0M
2024-01-23 48.52 49.38 48.52 49.00 0.0M
2024-01-22 47.00 48.20 46.82 48.20 0.0M
2024-01-19 48.12 48.80 45.92 45.92 0.0M
2024-01-18 45.64 48.40 45.64 48.02 0.0M
2024-01-17 49.08 49.08 45.40 45.60 0.0M
2024-01-16 50.90 50.90 48.78 49.52 0.0M
2024-01-15 52.60 52.95 50.95 50.95 0.0M
2024-01-12 54.05 54.05 52.50 52.50 0.0M
2024-01-11 54.60 55.75 53.65 54.35 0.0M
2024-01-10 55.45 55.45 54.20 54.20 0.0M
2024-01-09 56.05 56.45 55.20 55.20 0.0M
2024-01-08 56.35 56.40 55.05 56.20 0.0M
2024-01-05 56.55 56.70 54.25 56.70 0.0M
2024-01-04 56.25 56.50 56.25 56.40 0.0M
2024-01-03 59.25 59.25 55.10 55.10 0.0M
2024-01-02 60.40 60.60 59.35 59.35 0.0M