Societe Generale

SOGN
🏛️ ドイツ →
57.36
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 57.36 57.36 57.36 57.36 0.0M
2025-09-26 56.78 57.02 56.78 57.02 0.0M
2025-09-25 57.14 57.14 56.50 56.50 0.0M
2025-09-24 56.70 57.16 56.54 56.98 0.0M
2025-09-23 57.30 57.30 57.18 57.18 0.0M
2025-09-22 57.96 57.96 57.96 57.96 0.0M
2025-09-19 57.26 57.26 57.26 57.26 0.0M
2025-09-18 56.68 57.52 56.68 57.02 0.0M
2025-09-17 56.68 56.68 56.52 56.52 0.0M
2025-09-16 58.92 58.92 58.44 58.44 0.0M
2025-09-15 57.08 59.26 57.08 59.00 0.0M
2025-09-12 57.68 57.68 56.74 57.02 0.0M
2025-09-11 55.62 57.72 55.62 57.72 0.0M
2025-09-10 54.46 55.72 54.46 55.72 0.0M
2025-09-09 53.38 53.38 53.38 53.38 0.0M
2025-09-08 53.20 53.76 53.20 53.62 0.0M
2025-09-05 54.16 54.20 53.34 53.34 0.0M
2025-09-04 52.78 53.86 52.78 53.80 0.0M
2025-09-03 52.34 53.04 52.34 53.04 0.0M
2025-09-02 53.32 53.32 52.42 52.46 0.0M
2025-09-01 53.42 53.52 53.04 53.52 0.0M
2025-08-29 52.26 52.30 51.92 51.92 0.0M
2025-08-28 52.06 52.46 51.96 52.46 0.0M
2025-08-27 52.42 52.42 51.62 51.88 0.0M
2025-08-26 55.60 55.72 51.44 52.02 0.0M
2025-08-25 57.70 58.02 55.78 56.04 0.0M
2025-08-22 57.86 58.56 57.66 58.56 0.0M
2025-08-21 57.54 57.76 57.54 57.76 0.0M
2025-08-20 57.72 58.12 57.48 57.48 0.0M
2025-08-19 57.80 58.30 57.74 57.74 0.0M
2025-08-18 58.94 58.94 57.70 57.88 0.0M
2025-08-15 58.78 59.04 58.78 59.04 0.0M
2025-08-14 57.74 58.42 57.74 58.38 0.0M
2025-08-13 58.56 58.56 57.72 58.00 0.0M
2025-08-12 57.80 58.64 57.80 58.64 0.0M
2025-08-11 57.88 57.90 57.08 57.74 0.0M
2025-08-08 56.58 57.44 56.58 57.44 0.0M
2025-08-07 55.80 56.78 55.80 56.78 0.0M
2025-08-06 55.46 55.52 55.46 55.52 0.0M
2025-08-05 54.98 55.70 54.80 55.54 0.0M
2025-08-04 54.40 55.00 54.40 55.00 0.0M
2025-08-01 55.24 55.24 54.00 54.00 0.0M
2025-07-31 54.30 56.30 54.30 55.92 0.0M
2025-07-30 51.66 52.00 51.66 52.00 0.0M
2025-07-29 51.16 51.68 51.16 51.46 0.0M
2025-07-28 51.72 51.72 51.60 51.62 0.0M
2025-07-25 50.86 51.04 50.86 51.04 0.0M
2025-07-24 50.86 50.86 50.86 50.86 0.0M
2025-07-23 49.95 50.70 49.90 50.70 0.0M
2025-07-22 49.84 49.84 49.84 49.84 0.0M
2025-07-21 49.62 50.16 49.62 50.16 0.0M
2025-07-18 49.73 49.73 49.73 49.73 0.0M
2025-07-17 49.69 49.69 49.09 49.20 0.0M
2025-07-16 49.22 49.33 49.22 49.33 0.0M
2025-07-15 50.58 50.58 50.58 50.58 0.0M
2025-07-14 49.26 49.26 49.26 49.26 0.0M
2025-07-11 50.26 50.26 49.91 49.91 0.0M
2025-07-10 51.84 51.84 50.68 50.68 0.0M
2025-07-09 50.04 51.70 50.04 51.50 0.0M
2025-07-08 49.74 50.10 49.69 50.10 0.0M
2025-07-07 48.55 51.04 48.55 49.95 0.0M
2025-07-04 48.79 48.79 48.79 48.79 0.0M
2025-07-03 48.46 48.87 48.46 48.87 0.0M
2025-07-02 48.23 48.66 47.93 48.46 0.0M
2025-07-01 48.55 48.55 48.40 48.40 0.0M
2025-06-30 48.79 48.79 48.02 48.22 0.0M
2025-06-27 47.43 47.43 47.43 47.43 0.0M
2025-06-26 47.59 47.60 47.16 47.27 0.0M
2025-06-25 47.97 48.76 47.47 47.65 0.0M
2025-06-24 47.95 48.02 47.84 48.02 0.0M
2025-06-23 47.29 47.66 47.29 47.66 0.0M
2025-06-20 47.70 48.43 47.70 48.20 0.0M
2025-06-19 48.31 48.59 48.31 48.59 0.0M
2025-06-18 48.01 48.72 48.01 48.72 0.0M
2025-06-17 49.78 49.78 49.78 49.78 0.0M
2025-06-16 48.20 50.00 48.20 50.00 0.0M
2025-06-13 47.91 47.91 47.91 47.91 0.0M
2025-06-12 47.60 48.30 47.56 48.30 0.0M
2025-06-11 47.48 48.14 47.48 47.89 0.0M
2025-06-10 48.98 48.98 47.48 47.48 0.0M
2025-06-09 49.09 49.09 48.96 48.96 0.0M
2025-06-06 48.84 49.39 48.84 49.17 0.0M
2025-06-05 47.56 47.96 47.56 47.96 0.0M
2025-06-04 48.67 48.67 47.67 47.67 0.0M
2025-06-03 48.38 48.38 47.19 47.80 0.0M
2025-06-02 47.76 48.00 47.58 47.69 0.0M
2025-05-30 48.36 48.54 48.30 48.30 0.0M
2025-05-29 48.22 48.22 48.22 48.22 0.0M
2025-05-28 48.23 48.62 47.91 47.91 0.0M
2025-05-27 48.63 48.63 48.50 48.51 0.0M
2025-05-26 47.12 48.72 47.12 48.72 0.0M
2025-05-23 49.18 49.23 47.49 48.06 0.0M
2025-05-22 49.11 49.11 48.57 48.57 0.0M
2025-05-21 49.05 49.52 49.05 49.52 0.0M
2025-05-20 49.01 49.49 49.00 49.49 0.0M
2025-05-19 48.16 49.01 48.16 49.01 0.0M
2025-05-16 48.05 48.43 47.85 48.43 0.0M
2025-05-15 47.87 48.19 47.87 48.19 0.0M
2025-05-14 47.09 47.81 47.09 47.81 0.0M
2025-05-13 47.41 47.41 46.92 47.08 0.0M
2025-05-12 47.33 48.35 47.33 47.60 0.0M
2025-05-09 46.15 46.22 46.15 46.22 0.0M
2025-05-08 45.66 45.74 45.60 45.74 0.0M
2025-05-07 45.50 45.50 45.50 45.50 0.0M
2025-05-06 46.23 46.23 46.05 46.05 0.0M
2025-05-05 46.39 46.56 46.18 46.36 0.0M
2025-05-02 45.85 45.95 45.69 45.95 0.0M
2025-04-30 45.00 46.10 43.95 45.78 0.0M
2025-04-29 43.29 44.80 43.29 44.80 0.0M
2025-04-28 42.78 43.50 42.78 43.50 0.0M
2025-04-25 42.13 42.82 42.13 42.82 0.0M
2025-04-24 41.87 41.87 41.57 41.57 0.0M
2025-04-23 41.29 41.29 41.29 41.29 0.0M
2025-04-22 39.25 39.25 39.25 39.25 0.0M
2025-04-17 39.88 39.88 39.39 39.51 0.0M
2025-04-16 39.60 39.60 39.60 39.60 0.0M
2025-04-15 38.30 39.47 38.30 39.47 0.0M
2025-04-14 38.02 38.52 38.02 38.46 0.0M
2025-04-11 36.58 37.28 36.58 37.28 0.0M
2025-04-10 38.60 38.60 34.92 35.52 0.0M
2025-04-09 33.94 34.29 33.94 34.29 0.0M
2025-04-08 34.87 35.92 34.50 34.50 0.0M
2025-04-07 31.32 34.70 31.13 34.35 0.0M
2025-04-04 38.26 38.26 33.96 34.09 0.0M
2025-04-03 39.04 39.63 38.12 38.12 0.0M
2025-04-02 41.01 41.01 40.70 40.70 0.0M
2025-04-01 41.25 41.30 41.12 41.12 0.0M
2025-03-31 42.07 42.07 41.29 41.29 0.0M
2025-03-28 42.96 43.02 42.71 43.02 0.0M
2025-03-27 43.37 43.60 43.37 43.44 0.0M
2025-03-26 44.07 44.07 44.07 44.07 0.0M
2025-03-25 42.84 42.84 42.84 42.84 0.0M
2025-03-24 42.63 42.90 42.63 42.90 0.0M
2025-03-21 42.12 42.12 42.12 42.12 0.0M
2025-03-20 42.72 42.72 42.25 42.25 0.0M
2025-03-19 42.55 42.83 42.55 42.83 0.0M
2025-03-18 41.90 42.51 41.90 42.51 0.0M
2025-03-17 40.73 41.86 40.73 41.86 0.0M
2025-03-14 39.84 41.07 39.84 41.07 0.0M
2025-03-13 39.44 39.83 39.44 39.75 0.0M
2025-03-12 39.88 39.98 39.83 39.83 0.0M
2025-03-11 40.02 40.02 39.50 39.96 0.0M
2025-03-10 42.62 42.62 39.52 39.56 0.0M
2025-03-07 41.64 42.00 41.64 41.96 0.0M
2025-03-06 40.94 42.02 40.94 41.73 0.0M
2025-03-05 39.13 40.70 39.13 40.70 0.0M
2025-03-04 39.23 39.23 38.50 38.62 0.0M
2025-03-03 39.45 39.88 38.85 39.18 0.0M
2025-02-28 38.76 38.99 38.76 38.99 0.0M
2025-02-27 39.26 39.34 38.78 39.32 0.0M
2025-02-26 38.81 39.40 38.61 39.40 0.0M
2025-02-25 38.03 38.95 38.03 38.88 0.0M
2025-02-24 37.84 38.05 37.78 38.05 0.0M
2025-02-21 37.39 38.00 37.39 37.68 0.0M
2025-02-20 37.74 38.29 37.36 37.36 0.0M
2025-02-19 37.80 37.99 37.80 37.80 0.0M
2025-02-18 37.04 37.80 37.04 37.80 0.0M
2025-02-17 37.01 37.51 37.01 37.35 0.0M
2025-02-14 36.55 36.97 36.55 36.97 0.0M
2025-02-13 37.35 37.90 36.54 36.54 0.0M
2025-02-12 36.61 37.47 36.55 37.47 0.0M
2025-02-11 35.05 36.60 34.77 36.48 0.0M
2025-02-10 35.81 35.94 35.39 35.39 0.0M
2025-02-07 34.77 36.03 34.77 36.03 0.0M
2025-02-06 31.42 35.23 31.42 35.10 0.0M
2025-02-05 30.71 31.02 30.71 30.96 0.0M
2025-02-04 30.59 30.61 30.59 30.61 0.0M
2025-02-03 30.65 30.65 30.34 30.60 0.0M
2025-01-31 31.05 31.34 31.05 31.34 0.0M
2025-01-30 30.86 31.22 30.86 31.22 0.0M
2025-01-29 30.80 31.00 30.65 31.00 0.0M
2025-01-28 30.48 30.71 30.48 30.70 0.0M
2025-01-27 29.96 30.59 29.81 30.52 0.0M
2025-01-24 30.00 30.25 30.00 30.06 0.0M
2025-01-23 29.18 29.84 29.18 29.84 0.0M
2025-01-22 29.32 29.32 29.28 29.28 0.0M
2025-01-21 29.20 29.37 29.20 29.37 0.0M
2025-01-20 28.93 29.35 28.93 29.15 0.0M
2025-01-17 28.72 28.95 28.68 28.68 0.0M
2025-01-16 28.73 28.84 28.70 28.70 0.0M
2025-01-15 27.92 28.79 27.92 28.79 0.0M
2025-01-14 27.36 28.18 27.36 27.94 0.0M
2025-01-13 27.09 27.40 27.09 27.34 0.0M
2025-01-10 27.33 27.33 27.33 27.33 0.0M
2025-01-09 27.50 27.50 27.17 27.17 0.0M
2025-01-08 27.05 27.54 27.05 27.54 0.0M
2025-01-07 27.24 27.24 27.12 27.12 0.0M
2025-01-06 26.75 27.52 26.75 27.28 0.0M
2025-01-03 27.10 27.10 26.50 26.50 0.0M
2025-01-02 27.16 27.40 27.16 27.17 0.0M