Schneider Electric

SCHN
🏛️ ドイツ →
237.95
最終更新: 2025-09-30
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
2023-12-29 181.74 182.20 181.72 182.20 0.0M
2023-12-28 182.22 182.22 182.12 182.22 0.0M
2023-12-27 180.84 182.22 180.52 182.20 0.0M
2023-12-22 178.92 181.18 178.92 181.18 0.0M
2023-12-21 179.56 180.74 179.56 180.50 0.0M
2023-12-20 180.28 181.96 180.28 181.14 0.0M
2023-12-19 180.10 181.74 180.10 180.78 0.0M
2023-12-18 181.10 181.36 179.50 181.12 0.0M
2023-12-15 178.42 181.78 178.42 181.14 0.0M
2023-12-14 178.30 180.10 178.00 178.80 0.0M
2023-12-13 176.66 177.94 176.46 176.80 0.0M
2023-12-12 176.94 177.54 176.50 177.22 0.0M
2023-12-11 174.78 177.60 174.78 176.68 0.0M
2023-12-08 172.90 175.44 172.90 174.84 0.0M
2023-12-07 172.40 173.32 172.04 172.76 0.0M
2023-12-06 170.22 173.04 170.22 172.58 0.0M
2023-12-05 167.50 170.46 167.50 169.84 0.0M
2023-12-04 169.68 169.68 168.16 168.56 0.0M
2023-12-01 169.42 170.44 169.42 170.12 0.0M
2023-11-30 167.14 169.46 167.14 169.06 0.0M
2023-11-29 165.48 168.00 165.48 167.42 0.0M
2023-11-28 165.46 165.60 164.46 165.60 0.0M
2023-11-27 166.22 166.50 165.54 166.10 0.0M
2023-11-24 164.36 166.34 164.36 166.34 0.0M
2023-11-23 165.64 166.20 164.50 164.50 0.0M
2023-11-22 164.20 166.32 164.20 166.10 0.0M
2023-11-21 163.62 164.72 163.42 164.72 0.0M
2023-11-20 164.68 165.76 163.30 163.46 0.0M
2023-11-17 164.38 166.82 164.38 166.76 0.0M
2023-11-16 164.04 165.84 164.04 164.26 0.0M
2023-11-15 164.14 165.70 164.14 164.54 0.0M
2023-11-14 160.94 164.62 160.48 164.36 0.0M
2023-11-13 161.84 161.84 160.00 161.04 0.0M
2023-11-10 162.10 162.84 159.84 160.66 0.0M
2023-11-09 150.82 163.56 150.82 162.04 0.0M
2023-11-08 148.88 151.62 148.88 151.02 0.0M
2023-11-07 148.52 150.24 148.44 149.38 0.0M
2023-11-06 150.90 151.14 149.10 150.32 0.0M
2023-11-03 150.52 151.78 149.82 150.72 0.0M
2023-11-02 146.30 151.26 146.30 150.38 0.0M
2023-11-01 145.14 145.34 144.22 145.34 0.0M
2023-10-31 142.80 142.80 142.80 142.80 0.0M
2023-10-30 143.54 143.54 143.54 143.54 0.0M
2023-10-27 139.84 143.64 139.84 142.46 0.0M
2023-10-26 139.00 140.12 136.38 140.12 0.0M
2023-10-25 138.80 139.66 138.80 138.92 0.0M
2023-10-24 141.80 141.80 138.78 138.78 0.0M
2023-10-23 142.28 142.28 140.46 140.92 0.0M
2023-10-20 144.28 144.28 141.84 142.72 0.0M
2023-10-19 145.66 145.96 144.88 144.88 0.0M
2023-10-18 151.82 151.82 145.92 145.92 0.0M
2023-10-17 151.62 152.00 151.54 151.54 0.0M
2023-10-16 153.06 153.06 153.06 153.06 0.0M
2023-10-13 155.78 155.78 154.70 154.74 0.0M
2023-10-12 158.00 158.02 157.94 157.94 0.0M
2023-10-11 155.90 156.38 155.90 156.38 0.0M
2023-10-10 153.78 156.50 153.78 156.50 0.0M
2023-10-09 154.96 154.96 152.92 152.92 0.0M
2023-10-06 154.30 154.72 154.10 154.72 0.0M
2023-10-05 154.02 154.82 154.02 154.04 0.0M
2023-10-04 153.94 153.94 153.50 153.50 0.0M
2023-10-03 153.78 153.78 153.78 153.78 0.0M
2023-10-02 156.62 156.62 154.18 154.18 0.0M
2023-09-29 157.36 157.86 157.36 157.86 0.0M
2023-09-28 155.76 155.76 154.40 155.62 0.0M
2023-09-27 153.42 155.86 152.96 155.24 0.0M
2023-09-26 154.34 154.38 152.62 152.62 0.0M
2023-09-25 153.58 153.58 153.58 153.58 0.0M
2023-09-22 154.24 154.24 153.20 153.28 0.0M
2023-09-21 156.50 156.50 155.72 155.72 0.0M
2023-09-20 155.74 157.36 155.74 156.94 0.0M
2023-09-19 156.42 156.42 155.24 155.24 0.0M
2023-09-18 157.04 157.04 156.44 156.46 0.0M
2023-09-15 156.48 157.78 156.48 157.40 0.0M
2023-09-14 153.14 156.02 152.18 156.02 0.0M
2023-09-13 155.20 155.20 152.00 152.92 0.0M
2023-09-12 157.68 157.68 156.62 156.62 0.0M
2023-09-11 157.50 157.88 156.52 157.88 0.0M
2023-09-08 157.66 157.66 154.88 156.92 0.0M
2023-09-07 157.40 157.80 156.96 156.96 0.0M
2023-09-06 156.22 156.22 155.80 155.80 0.0M
2023-09-05 156.74 156.98 156.72 156.72 0.0M
2023-09-04 158.58 158.58 158.36 158.36 0.0M
2023-09-01 158.76 158.76 157.56 157.58 0.0M
2023-08-31 159.94 159.94 159.68 159.68 0.0M
2023-08-30 160.52 161.32 158.94 160.58 0.0M
2023-08-29 159.26 159.62 158.88 158.88 0.0M
2023-08-28 157.84 159.04 157.84 159.04 0.0M
2023-08-25 155.58 157.62 155.58 157.20 0.0M
2023-08-24 158.02 158.02 156.04 156.06 0.0M
2023-08-23 156.32 156.84 156.32 156.46 0.0M
2023-08-22 156.00 156.72 155.86 156.72 0.0M
2023-08-21 154.66 155.68 154.66 155.16 0.0M
2023-08-18 154.40 154.40 153.00 153.58 0.0M
2023-08-17 157.06 157.12 156.78 156.78 0.0M
2023-08-16 157.30 160.00 157.30 158.02 0.0M
2023-08-15 160.14 160.14 157.90 157.90 0.0M
2023-08-14 158.62 160.30 158.62 159.38 0.0M
2023-08-11 159.84 160.14 159.84 159.96 0.0M
2023-08-10 161.74 161.74 157.04 160.42 0.0M
2023-08-09 160.10 162.10 160.10 161.10 0.0M
2023-08-08 160.12 160.12 158.26 158.64 0.0M
2023-08-07 160.80 160.92 160.50 160.90 0.0M
2023-08-04 160.18 160.18 160.18 160.18 0.0M
2023-08-03 161.84 161.84 160.00 160.04 0.0M
2023-08-02 159.52 162.10 158.66 162.10 0.0M
2023-08-01 161.94 161.94 160.70 161.24 0.0M
2023-07-31 162.26 162.90 161.68 161.68 0.0M
2023-07-28 164.12 164.64 161.00 162.00 0.0M
2023-07-27 160.44 164.50 157.56 164.50 0.0M
2023-07-26 162.68 162.68 158.84 159.50 0.0M
2023-07-25 162.60 163.54 162.10 163.26 0.0M
2023-07-24 163.00 163.02 162.58 162.58 0.0M
2023-07-21 159.32 161.90 159.32 161.90 0.0M
2023-07-20 157.80 159.74 157.80 159.74 0.0M
2023-07-19 161.32 161.32 157.80 157.80 0.0M
2023-07-18 160.34 161.16 160.34 161.16 0.0M
2023-07-17 161.70 161.70 159.46 159.46 0.0M
2023-07-14 161.86 162.24 161.52 162.24 0.0M
2023-07-13 164.92 164.92 160.62 161.50 0.0M
2023-07-12 161.34 164.60 161.34 164.60 0.0M
2023-07-11 158.56 161.20 158.56 159.94 0.0M
2023-07-10 156.80 157.98 156.80 157.98 0.0M
2023-07-07 157.24 157.24 155.84 157.10 0.0M
2023-07-06 159.32 159.32 157.60 157.60 0.0M
2023-07-05 160.92 160.92 159.88 159.96 0.0M
2023-07-04 163.50 163.50 160.88 160.96 0.0M
2023-07-03 166.50 166.50 163.74 163.74 0.0M
2023-06-30 163.26 165.62 163.26 165.62 0.0M
2023-06-29 162.60 163.56 162.60 163.56 0.0M
2023-06-28 162.10 163.42 162.10 163.20 0.0M
2023-06-27 160.30 160.92 159.60 160.92 0.0M
2023-06-26 157.80 160.00 157.26 159.36 0.0M
2023-06-23 158.08 158.26 157.46 157.80 0.0M
2023-06-22 159.22 159.22 157.96 159.12 0.0M
2023-06-21 160.96 160.96 160.26 160.26 0.0M
2023-06-20 162.54 162.82 161.46 161.46 0.0M
2023-06-19 162.38 163.06 162.38 162.50 0.0M
2023-06-16 164.72 164.76 163.38 163.38 0.0M
2023-06-15 165.42 166.10 163.00 164.08 0.0M
2023-06-14 166.40 167.36 166.24 166.24 0.0M
2023-06-13 164.80 166.86 164.80 166.70 0.0M
2023-06-12 164.18 166.14 164.00 164.12 0.0M
2023-06-09 164.20 164.54 164.02 164.32 0.0M
2023-06-08 163.26 163.78 163.26 163.78 0.0M
2023-06-07 164.22 164.40 162.86 164.40 0.0M
2023-06-06 163.82 164.52 163.56 164.40 0.0M
2023-06-05 165.04 165.46 163.80 164.14 0.0M
2023-06-02 163.94 167.12 163.90 166.58 0.0M
2023-06-01 161.84 163.28 161.84 163.28 0.0M
2023-05-31 164.00 164.00 160.82 161.24 0.0M
2023-05-30 164.22 166.86 164.02 164.02 0.0M
2023-05-29 164.62 164.66 163.80 163.80 0.0M
2023-05-26 161.44 164.40 161.00 164.10 0.0M
2023-05-25 157.60 161.52 157.60 161.40 0.0M
2023-05-24 161.90 161.90 158.94 159.20 0.0M
2023-05-23 165.20 165.20 163.22 163.22 0.0M
2023-05-22 164.94 164.94 164.18 164.32 0.0M
2023-05-19 162.74 165.14 162.74 164.94 0.0M
2023-05-18 160.26 162.12 160.26 162.12 0.0M
2023-05-17 157.76 160.00 157.76 160.00 0.0M
2023-05-16 158.14 159.12 158.14 158.38 0.0M
2023-05-15 158.78 160.10 157.88 158.48 0.0M
2023-05-12 157.70 158.04 157.40 157.76 0.0M
2023-05-11 155.50 156.96 155.50 155.74 0.0M
2023-05-10 155.58 155.86 155.06 155.06 0.0M
2023-05-09 155.86 155.86 153.36 155.24 0.0M
2023-05-08 158.84 159.76 158.82 158.94 0.0M
2023-05-05 156.48 158.80 156.48 158.80 0.0M
2023-05-04 157.74 157.74 155.32 155.64 0.0M
2023-05-03 156.86 158.20 156.86 157.84 0.0M
2023-05-02 158.38 158.38 156.48 156.84 0.0M
2023-04-28 158.94 158.94 156.06 157.04 0.0M
2023-04-27 154.26 156.20 152.16 156.20 0.0M
2023-04-26 155.08 155.08 152.06 152.06 0.0M
2023-04-25 152.74 155.30 152.74 155.04 0.0M
2023-04-24 152.36 153.40 152.12 153.36 0.0M
2023-04-21 152.82 152.82 150.62 152.40 0.0M
2023-04-20 152.00 153.20 152.00 153.20 0.0M
2023-04-19 151.70 151.98 151.70 151.98 0.0M
2023-04-18 151.86 153.04 151.86 152.80 0.0M
2023-04-17 150.62 151.84 150.62 151.84 0.0M
2023-04-14 148.44 150.22 148.44 150.22 0.0M
2023-04-13 147.92 149.14 147.50 149.14 0.0M
2023-04-12 146.36 148.06 146.36 147.50 0.0M
2023-04-11 142.82 146.92 142.82 146.92 0.0M
2023-04-06 143.00 143.00 142.46 142.46 0.0M
2023-04-05 148.08 148.08 142.46 142.54 0.0M
2023-04-04 151.68 151.94 148.46 148.46 0.0M
2023-04-03 153.68 153.68 150.68 151.70 0.0M
2023-03-31 152.78 153.72 152.36 153.72 0.0M
2023-03-30 149.62 151.96 149.62 151.96 0.0M
2023-03-29 146.70 148.94 146.70 148.94 0.0M
2023-03-28 145.42 145.94 145.38 145.62 0.0M
2023-03-27 143.58 146.04 143.58 144.88 0.0M
2023-03-24 148.34 148.34 140.00 141.68 0.0M
2023-03-23 149.12 149.62 147.98 149.62 0.0M
2023-03-22 149.28 150.08 148.56 149.28 0.0M
2023-03-21 148.44 150.16 148.44 149.10 0.0M
2023-03-20 144.66 147.86 144.66 147.86 0.0M
2023-03-17 149.92 149.94 145.46 145.74 0.0M
2023-03-16 146.68 148.96 145.10 148.96 0.0M
2023-03-15 152.84 152.84 144.34 146.14 0.0M
2023-03-14 148.38 152.10 148.38 151.90 0.0M
2023-03-13 152.12 152.12 148.00 148.54 0.0M
2023-03-10 154.92 154.92 151.14 151.78 0.0M
2023-03-09 154.78 158.12 154.78 158.12 0.0M
2023-03-08 154.18 155.26 154.18 155.20 0.0M
2023-03-07 155.26 156.54 154.80 155.00 0.0M
2023-03-06 155.44 156.28 155.30 155.62 0.0M
2023-03-03 153.62 155.00 153.62 155.00 0.0M
2023-03-02 153.14 153.14 151.68 152.94 0.0M
2023-03-01 152.16 154.86 152.16 154.86 0.0M
2023-02-28 151.80 152.76 151.80 152.44 0.0M
2023-02-27 151.00 152.68 151.00 152.24 0.0M
2023-02-24 155.12 155.12 149.42 149.42 0.0M
2023-02-23 153.80 154.40 153.80 154.10 0.0M
2023-02-22 152.38 153.66 152.00 152.82 0.0M
2023-02-21 155.56 155.56 153.14 153.14 0.0M
2023-02-20 157.70 157.70 155.76 156.18 0.0M
2023-02-17 155.00 155.40 153.44 155.40 0.0M
2023-02-16 155.20 156.50 155.20 155.56 0.0M
2023-02-15 151.12 154.50 151.12 154.50 0.0M
2023-02-14 153.44 153.44 151.66 151.66 0.0M
2023-02-13 150.02 153.52 150.02 153.52 0.0M
2023-02-10 150.60 150.60 150.60 150.60 0.0M
2023-02-09 150.10 155.44 150.10 153.84 0.0M
2023-02-08 151.36 151.40 150.76 150.76 0.0M
2023-02-07 152.08 152.08 152.08 152.08 0.0M
2023-02-06 153.26 153.26 150.70 150.70 0.0M
2023-02-03 151.74 154.00 151.74 154.00 0.0M
2023-02-02 150.26 151.28 149.96 151.28 0.0M
2023-02-01 148.62 148.62 148.62 148.62 0.0M
2023-01-31 146.50 148.42 146.30 148.42 0.0M
2023-01-30 147.72 147.72 145.72 147.10 0.0M
2023-01-27 146.62 148.52 146.62 146.76 0.0M
2023-01-26 145.62 147.56 145.62 147.06 0.0M
2023-01-25 145.74 145.86 144.38 145.86 0.0M
2023-01-24 146.28 146.52 146.10 146.10 0.0M
2023-01-23 143.80 144.68 143.80 144.50 0.0M
2023-01-20 143.96 144.26 143.96 144.26 0.0M
2023-01-19 147.74 147.74 142.76 142.76 0.0M
2023-01-18 147.98 148.72 147.98 148.72 0.0M
2023-01-17 147.92 147.92 147.22 147.46 0.0M
2023-01-16 149.98 149.98 148.60 148.60 0.0M
2023-01-13 147.26 149.08 147.26 149.08 0.0M
2023-01-12 147.02 147.58 146.64 147.58 0.0M
2023-01-11 144.56 147.28 144.56 147.12 0.0M
2023-01-10 143.96 144.34 143.38 144.34 0.0M
2023-01-09 143.18 144.00 143.18 144.00 0.0M
2023-01-06 140.72 140.72 139.44 140.48 0.0M
2023-01-05 139.20 140.36 139.20 140.36 0.0M
2023-01-04 134.92 139.38 134.92 139.38 0.0M
2023-01-03 132.86 134.00 132.86 134.00 0.0M
2023-01-02 131.92 133.88 131.92 133.88 0.0M