Saint Gobain

SGOB
🏛️ ドイツ →
90.42
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
2025-09-29 91.08 91.76 90.42 90.42 0.0M
2025-09-26 90.02 91.54 90.02 90.56 0.0M
2025-09-25 92.60 92.60 89.74 89.90 0.0M
2025-09-24 93.44 93.44 91.72 91.96 0.0M
2025-09-23 92.86 95.10 92.86 94.14 0.0M
2025-09-22 93.64 93.64 92.44 92.52 0.0M
2025-09-19 93.36 95.30 93.36 94.18 0.0M
2025-09-18 93.32 95.04 93.32 93.64 0.0M
2025-09-17 93.50 94.00 93.28 93.36 0.0M
2025-09-16 94.46 94.46 94.00 94.30 0.0M
2025-09-15 94.26 95.50 93.80 95.50 0.0M
2025-09-12 93.92 93.92 93.50 93.64 0.0M
2025-09-11 92.06 93.96 92.06 93.96 0.0M
2025-09-10 92.76 93.20 92.64 92.64 0.0M
2025-09-09 93.02 93.60 92.42 92.42 0.0M
2025-09-08 91.24 92.92 91.24 92.92 0.0M
2025-09-05 91.66 91.88 91.18 91.18 0.0M
2025-09-04 90.42 91.40 90.42 91.20 0.0M
2025-09-03 90.74 91.66 90.60 90.60 0.0M
2025-09-02 92.58 92.58 90.42 90.68 0.0M
2025-09-01 92.40 92.82 92.40 92.82 0.0M
2025-08-29 93.50 93.50 92.42 93.10 0.0M
2025-08-28 93.32 93.94 93.32 93.94 0.0M
2025-08-27 93.84 93.90 93.10 93.68 0.0M
2025-08-26 94.56 94.56 92.08 93.48 0.0M
2025-08-25 97.70 97.70 96.92 97.04 0.0M
2025-08-22 96.00 98.30 96.00 98.30 0.0M
2025-08-21 97.34 97.34 96.88 96.88 0.0M
2025-08-20 100.20 100.20 97.08 97.46 0.0M
2025-08-19 97.88 99.94 97.88 99.94 0.0M
2025-08-18 98.76 98.76 97.40 97.40 0.0M
2025-08-15 99.36 99.68 99.02 99.02 0.0M
2025-08-14 97.96 99.08 97.96 99.04 0.0M
2025-08-13 98.78 98.86 98.30 98.52 0.0M
2025-08-12 97.18 98.10 96.80 98.10 0.0M
2025-08-11 98.12 98.12 96.90 96.90 0.0M
2025-08-08 96.50 96.50 96.50 96.50 0.0M
2025-08-07 93.90 96.60 93.90 96.36 0.0M
2025-08-06 93.36 94.52 93.36 94.00 0.0M
2025-08-05 92.26 93.82 92.26 93.26 0.0M
2025-08-04 92.48 92.62 92.08 92.08 0.0M
2025-08-01 98.66 98.66 91.30 91.30 0.0M
2025-07-31 101.35 101.80 101.15 101.25 0.0M
2025-07-30 101.35 102.45 100.60 102.10 0.0M
2025-07-29 101.05 101.45 101.05 101.40 0.0M
2025-07-28 103.65 104.40 100.70 100.70 0.0M
2025-07-25 102.30 102.30 101.65 101.70 0.0M
2025-07-24 103.60 103.80 102.45 102.45 0.0M
2025-07-23 99.70 103.10 99.70 103.10 0.0M
2025-07-22 100.25 100.25 98.14 98.38 0.0M
2025-07-21 100.20 101.40 100.20 100.55 0.0M
2025-07-18 100.25 101.25 100.25 100.45 0.0M
2025-07-17 98.32 100.20 98.32 100.20 0.0M
2025-07-16 98.90 98.90 98.00 98.00 0.0M
2025-07-15 100.25 100.65 100.20 100.20 0.0M
2025-07-14 99.24 100.20 98.76 100.20 0.0M
2025-07-11 100.65 100.65 99.52 99.52 0.0M
2025-07-10 101.60 101.75 101.05 101.05 0.0M
2025-07-09 98.84 101.60 98.84 101.60 0.0M
2025-07-08 98.16 98.94 98.00 98.18 0.0M
2025-07-07 96.56 98.18 96.56 98.18 0.0M
2025-07-04 97.68 97.68 96.54 97.12 0.0M
2025-07-03 98.54 99.08 98.34 98.38 0.0M
2025-07-02 98.50 99.28 98.40 98.40 0.0M
2025-07-01 99.74 99.74 97.60 98.16 0.0M
2025-06-30 100.85 100.85 99.64 99.64 0.0M
2025-06-27 98.40 101.05 98.40 100.70 0.0M
2025-06-26 97.02 98.04 97.02 98.02 0.0M
2025-06-25 97.66 98.64 97.56 97.56 0.0M
2025-06-24 95.26 98.10 95.26 97.92 0.0M
2025-06-23 94.08 94.78 93.58 93.58 0.0M
2025-06-20 94.92 94.92 94.06 94.88 0.0M
2025-06-19 94.48 95.00 93.92 93.92 0.0M
2025-06-18 96.38 96.46 95.36 95.36 0.0M
2025-06-17 97.22 97.22 96.10 96.72 0.0M
2025-06-16 95.74 98.04 95.74 98.04 0.0M
2025-06-13 96.72 96.72 95.90 95.90 0.0M
2025-06-12 98.60 98.60 97.38 98.16 0.0M
2025-06-11 98.90 100.00 98.90 99.52 0.0M
2025-06-10 99.14 99.54 98.96 99.54 0.0M
2025-06-09 99.04 99.04 99.00 99.00 0.0M
2025-06-06 101.55 101.55 100.40 101.30 0.0M
2025-06-05 100.25 101.75 100.25 100.70 0.0M
2025-06-04 99.70 100.60 99.20 100.05 0.0M
2025-06-03 98.10 98.94 97.58 98.94 0.0M
2025-06-02 98.58 98.58 97.46 97.50 0.0M
2025-05-30 100.05 100.40 99.80 99.80 0.0M
2025-05-29 100.90 100.90 100.90 100.90 0.0M
2025-05-28 99.80 101.35 99.80 100.55 0.0M
2025-05-27 99.94 100.55 99.94 100.55 0.0M
2025-05-26 98.90 100.20 98.90 99.92 0.0M
2025-05-23 98.64 98.64 95.12 96.78 0.0M
2025-05-22 99.32 99.32 96.90 96.94 0.0M
2025-05-21 101.85 101.85 98.96 98.96 0.0M
2025-05-20 101.50 102.50 100.55 102.50 0.0M
2025-05-19 101.10 101.30 100.20 101.30 0.0M
2025-05-16 102.05 102.05 100.45 100.85 0.0M
2025-05-15 102.60 102.60 100.15 101.85 0.0M
2025-05-14 102.15 103.20 100.85 102.60 0.0M
2025-05-13 101.15 102.40 100.95 102.40 0.0M
2025-05-12 99.28 102.55 99.28 101.75 0.0M
2025-05-09 98.74 99.28 98.58 98.90 0.0M
2025-05-08 97.62 98.34 97.38 98.00 0.0M
2025-05-07 98.22 98.32 97.40 97.80 0.0M
2025-05-06 97.78 98.16 96.74 97.72 0.0M
2025-05-05 98.94 98.94 97.58 98.30 0.0M
2025-05-02 96.38 98.84 96.28 98.78 0.0M
2025-04-30 95.82 97.12 95.30 95.66 0.0M
2025-04-29 95.48 97.44 95.48 96.42 0.0M
2025-04-28 94.62 97.00 94.62 97.00 0.0M
2025-04-25 91.84 94.44 91.84 93.80 0.0M
2025-04-24 89.52 89.90 88.26 89.90 0.0M
2025-04-23 87.84 90.42 87.84 90.42 0.0M
2025-04-22 86.22 86.30 84.86 86.30 0.0M
2025-04-17 88.78 88.78 86.32 86.38 0.0M
2025-04-16 88.58 89.48 88.18 88.62 0.0M
2025-04-15 84.80 90.40 84.80 90.40 0.0M
2025-04-14 84.38 85.66 84.38 85.06 0.0M
2025-04-11 83.58 83.58 80.90 82.48 0.0M
2025-04-10 86.82 86.82 83.22 83.22 0.0M
2025-04-09 77.64 79.24 76.24 76.24 0.0M
2025-04-08 81.78 84.00 81.78 82.18 0.0M
2025-04-07 76.60 80.42 74.14 80.00 0.0M
2025-04-04 87.86 87.86 80.26 81.46 0.0M
2025-04-03 90.00 90.12 88.00 88.14 0.0M
2025-04-02 91.54 92.34 91.54 91.92 0.0M
2025-04-01 91.86 92.36 91.74 92.36 0.0M
2025-03-31 95.08 95.08 91.70 92.78 0.0M
2025-03-28 97.42 97.42 97.14 97.24 0.0M
2025-03-27 99.34 99.34 97.56 98.54 0.0M
2025-03-26 100.80 100.80 98.84 98.84 0.0M
2025-03-25 99.50 100.70 99.30 100.05 0.0M
2025-03-24 100.35 100.35 99.66 99.66 0.0M
2025-03-21 100.95 100.95 100.00 100.20 0.0M
2025-03-20 102.15 102.15 100.70 101.55 0.0M
2025-03-19 101.20 102.80 100.50 102.65 0.0M
2025-03-18 100.60 101.25 100.10 101.15 0.0M
2025-03-17 101.00 101.00 99.98 100.15 0.0M
2025-03-14 98.66 101.60 98.62 100.70 0.0M
2025-03-13 99.80 100.20 98.52 98.62 0.0M
2025-03-12 98.92 100.50 98.92 99.74 0.0M
2025-03-11 99.46 100.00 98.06 98.06 0.0M
2025-03-10 106.45 106.45 98.08 98.32 0.0M
2025-03-07 103.10 105.60 103.10 105.60 0.0M
2025-03-06 101.25 105.90 100.95 105.55 0.0M
2025-03-05 94.74 101.35 94.74 100.05 0.0M
2025-03-04 93.76 93.76 92.92 92.96 0.0M
2025-03-03 96.54 97.06 94.50 94.50 0.0M
2025-02-28 94.84 97.52 94.84 96.26 0.0M
2025-02-27 95.90 95.90 94.00 94.16 0.0M
2025-02-26 94.40 96.88 94.40 96.44 0.0M
2025-02-25 93.16 93.62 93.08 93.62 0.0M
2025-02-24 94.60 94.60 94.04 94.04 0.0M
2025-02-21 94.40 95.24 94.02 94.02 0.0M
2025-02-20 94.82 95.08 94.10 94.10 0.0M
2025-02-19 97.86 97.86 93.86 94.64 0.0M
2025-02-18 97.40 98.24 97.40 98.14 0.0M
2025-02-17 96.48 97.60 96.00 97.60 0.0M
2025-02-14 95.80 97.28 95.80 96.78 0.0M
2025-02-13 95.36 97.26 95.36 96.48 0.0M
2025-02-12 95.08 95.40 94.94 95.40 0.0M
2025-02-11 93.28 95.10 93.28 95.00 0.0M
2025-02-10 93.58 93.58 92.60 93.52 0.0M
2025-02-07 92.58 93.78 92.58 93.44 0.0M
2025-02-06 88.30 92.96 88.30 91.98 0.0M
2025-02-05 86.70 87.76 86.70 87.76 0.0M
2025-02-04 86.88 87.62 86.88 87.62 0.0M
2025-02-03 86.40 87.80 86.40 87.00 0.0M
2025-01-31 89.62 91.00 89.62 90.60 0.0M
2025-01-30 89.38 91.00 89.38 91.00 0.0M
2025-01-29 89.90 90.44 89.74 89.74 0.0M
2025-01-28 88.52 89.26 88.52 89.26 0.0M
2025-01-27 89.50 89.50 87.62 87.62 0.0M
2025-01-24 89.56 91.00 89.56 89.66 0.0M
2025-01-23 88.00 89.66 88.00 89.66 0.0M
2025-01-22 87.88 88.64 87.88 88.06 0.0M
2025-01-21 87.10 87.96 87.10 87.72 0.0M
2025-01-20 86.44 88.00 86.44 87.56 0.0M
2025-01-17 84.88 86.56 84.88 86.50 0.0M
2025-01-16 83.68 85.34 83.68 85.34 0.0M
2025-01-15 84.30 86.12 84.30 85.82 0.0M
2025-01-14 84.08 84.98 84.08 84.66 0.0M
2025-01-13 83.56 83.56 82.50 82.50 0.0M
2025-01-10 85.48 85.62 84.24 84.24 0.0M
2025-01-09 84.58 86.04 84.58 86.04 0.0M
2025-01-08 84.78 85.28 84.64 84.92 0.0M
2025-01-07 85.62 86.02 85.04 85.04 0.0M
2025-01-06 84.12 85.82 84.12 85.62 0.0M
2025-01-03 85.46 85.46 83.78 83.78 0.0M
2025-01-02 85.96 85.96 85.32 85.60 0.0M