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
2023-12-29 23.99 24.05 23.99 24.05 0.0M
2023-12-28 24.33 24.33 24.10 24.10 0.0M
2023-12-27 23.97 24.38 23.97 24.38 0.0M
2023-12-22 23.88 24.20 23.88 24.13 0.0M
2023-12-21 23.79 24.06 23.79 24.06 0.0M
2023-12-20 23.87 23.90 23.87 23.90 0.0M
2023-12-19 24.20 24.20 23.95 23.95 0.0M
2023-12-18 24.21 24.21 24.15 24.15 0.0M
2023-12-15 24.37 24.64 24.35 24.35 0.0M
2023-12-14 23.87 24.49 23.87 24.49 0.0M
2023-12-13 23.63 23.63 23.63 23.63 0.0M
2023-12-12 23.84 23.84 23.67 23.72 0.0M
2023-12-11 23.88 23.88 23.88 23.88 0.0M
2023-12-08 23.68 23.82 23.68 23.82 0.0M
2023-12-07 23.37 23.37 23.37 23.37 0.0M
2023-12-06 23.26 23.69 23.26 23.69 0.0M
2023-12-05 22.95 23.30 22.95 23.30 0.0M
2023-12-04 22.95 23.09 22.95 23.09 0.0M
2023-12-01 22.60 22.96 22.60 22.96 0.0M
2023-11-30 22.81 23.05 22.81 23.05 0.0M
2023-11-29 22.43 22.43 22.43 22.43 0.0M
2023-11-28 22.41 22.41 22.31 22.31 0.0M
2023-11-27 22.58 22.71 22.40 22.40 0.0M
2023-11-24 22.48 22.65 22.48 22.65 0.0M
2023-11-23 22.30 22.62 22.30 22.62 0.0M
2023-11-22 22.40 22.47 22.40 22.47 0.0M
2023-11-21 22.69 22.69 22.41 22.41 0.0M
2023-11-20 22.49 22.69 22.49 22.69 0.0M
2023-11-17 22.30 22.63 22.30 22.63 0.0M
2023-11-16 22.17 22.17 22.17 22.17 0.0M
2023-11-15 22.01 22.36 22.01 22.27 0.0M
2023-11-14 21.65 21.65 21.50 21.50 0.0M
2023-11-13 21.30 21.65 21.30 21.65 0.0M
2023-11-10 21.24 21.24 21.17 21.17 0.0M
2023-11-09 21.43 21.43 21.34 21.34 0.0M
2023-11-08 21.41 21.41 21.41 21.41 0.0M
2023-11-07 21.51 21.51 21.51 21.51 0.0M
2023-11-06 21.88 21.88 21.88 21.88 0.0M
2023-11-03 21.46 21.85 21.46 21.85 0.0M
2023-11-02 21.24 21.59 21.24 21.58 0.0M
2023-11-01 21.18 21.18 21.18 21.18 0.0M
2023-10-31 20.78 21.25 20.78 21.25 0.0M
2023-10-30 20.73 20.83 20.73 20.83 0.0M
2023-10-27 20.74 20.74 20.74 20.74 0.0M
2023-10-26 20.65 20.65 20.54 20.54 0.0M
2023-10-25 20.64 20.78 20.64 20.72 0.0M
2023-10-24 20.97 21.00 20.94 20.94 0.0M
2023-10-23 20.95 20.95 20.93 20.93 0.0M
2023-10-20 21.21 21.21 20.95 21.17 0.0M
2023-10-19 21.62 21.62 21.30 21.32 0.0M
2023-10-18 21.75 21.75 21.71 21.71 0.0M
2023-10-17 21.96 21.96 21.78 21.95 0.0M
2023-10-16 21.87 21.97 21.87 21.97 0.0M
2023-10-13 22.30 22.30 21.71 21.90 0.0M
2023-10-12 22.70 22.70 22.56 22.56 0.0M
2023-10-11 22.43 22.61 22.43 22.61 0.0M
2023-10-10 22.48 22.61 22.48 22.61 0.0M
2023-10-09 22.55 22.68 22.49 22.49 0.0M
2023-10-06 22.44 22.77 22.44 22.77 0.0M
2023-10-05 22.46 22.46 22.46 22.46 0.0M
2023-10-04 22.30 22.43 22.30 22.43 0.0M
2023-10-03 22.66 22.89 22.50 22.50 0.0M
2023-10-02 23.03 23.03 22.94 22.94 0.0M
2023-09-29 22.94 23.08 22.94 23.04 0.0M
2023-09-28 22.88 22.88 22.71 22.85 0.0M
2023-09-27 22.63 22.95 22.63 22.95 0.0M
2023-09-26 22.86 22.86 22.52 22.59 0.0M
2023-09-25 23.08 23.08 22.78 22.82 0.0M
2023-09-22 23.40 23.40 23.04 23.20 0.0M
2023-09-21 23.54 23.55 23.37 23.37 0.0M
2023-09-20 23.01 23.97 23.01 23.97 0.0M
2023-09-19 23.25 23.25 22.70 23.11 0.0M
2023-09-18 26.00 26.14 23.05 23.29 0.0M
2023-09-15 26.72 26.96 26.42 26.42 0.0M
2023-09-14 26.14 26.35 26.14 26.35 0.0M
2023-09-13 25.75 26.10 25.75 25.95 0.0M
2023-09-12 25.66 26.08 25.66 26.08 0.0M
2023-09-11 25.03 25.03 25.03 25.03 0.0M
2023-09-08 25.51 25.51 25.00 25.16 0.0M
2023-09-07 25.55 25.55 25.48 25.48 0.0M
2023-09-06 25.51 25.51 25.51 25.51 0.0M
2023-09-05 25.77 25.77 25.61 25.61 0.0M
2023-09-04 26.10 26.18 26.08 26.08 0.0M
2023-09-01 26.24 26.29 26.24 26.29 0.0M
2023-08-31 26.36 26.51 26.32 26.32 0.0M
2023-08-30 26.40 26.68 26.40 26.47 0.0M
2023-08-29 26.30 26.61 26.30 26.44 0.0M
2023-08-28 26.14 26.22 26.14 26.22 0.0M
2023-08-25 25.86 26.00 25.86 26.00 0.0M
2023-08-24 25.99 25.99 25.99 25.99 0.0M
2023-08-23 25.81 26.00 25.81 25.90 0.0M
2023-08-22 25.52 25.74 25.52 25.74 0.0M
2023-08-21 25.24 25.24 25.24 25.24 0.0M
2023-08-18 25.24 25.43 25.24 25.31 0.0M
2023-08-17 25.16 25.30 25.16 25.30 0.0M
2023-08-16 25.30 25.30 25.30 25.30 0.0M
2023-08-15 25.66 25.66 25.66 25.66 0.0M
2023-08-14 25.31 25.77 25.31 25.77 0.0M
2023-08-11 25.42 25.63 25.42 25.59 0.0M
2023-08-10 25.53 25.78 25.35 25.35 0.0M
2023-08-09 25.27 25.63 25.27 25.59 0.0M
2023-08-08 25.39 25.39 24.80 25.11 0.0M
2023-08-07 25.22 25.70 25.22 25.60 0.0M
2023-08-04 24.88 25.34 24.88 25.34 0.0M
2023-08-03 24.56 24.56 24.53 24.53 0.0M
2023-08-02 24.01 24.01 23.80 23.80 0.0M
2023-08-01 24.74 24.74 24.34 24.34 0.0M
2023-07-31 24.75 24.99 24.75 24.76 0.0M
2023-07-28 24.50 24.95 24.50 24.80 0.0M
2023-07-27 24.35 25.00 24.35 24.63 0.0M
2023-07-26 24.38 24.38 24.38 24.38 0.0M
2023-07-25 24.47 24.47 24.47 24.47 0.0M
2023-07-24 23.75 24.47 23.75 24.47 0.0M
2023-07-21 23.94 24.08 23.94 24.08 0.0M
2023-07-20 23.78 24.17 23.78 24.17 0.0M
2023-07-19 23.99 23.99 23.72 23.72 0.0M
2023-07-18 23.86 23.86 23.82 23.82 0.0M
2023-07-17 23.90 24.01 23.85 23.85 0.0M
2023-07-14 24.11 24.11 24.11 24.11 0.0M
2023-07-13 23.70 24.26 23.70 24.26 0.0M
2023-07-12 23.54 23.85 23.54 23.85 0.0M
2023-07-11 23.28 23.49 23.28 23.49 0.0M
2023-07-10 23.21 23.21 23.18 23.18 0.0M
2023-07-07 23.12 23.12 23.12 23.12 0.0M
2023-07-06 23.76 23.76 23.01 23.01 0.0M
2023-07-05 24.27 24.27 24.01 24.01 0.0M
2023-07-04 24.06 24.35 24.00 24.29 0.0M
2023-07-03 24.00 24.20 23.96 24.04 0.0M
2023-06-30 23.95 24.19 23.85 23.85 0.0M
2023-06-29 23.09 23.09 23.09 23.09 0.0M
2023-06-28 23.15 23.15 23.10 23.10 0.0M
2023-06-27 22.88 23.00 22.82 22.83 0.0M
2023-06-26 22.63 22.80 22.35 22.80 0.0M
2023-06-23 22.45 22.79 22.45 22.60 0.0M
2023-06-22 22.98 22.98 22.63 22.80 0.0M
2023-06-21 23.23 23.23 23.23 23.23 0.0M
2023-06-20 23.27 23.28 23.27 23.28 0.0M
2023-06-19 23.34 23.56 23.34 23.50 0.0M
2023-06-16 23.06 23.53 23.06 23.31 0.0M
2023-06-15 23.41 23.41 23.05 23.05 0.0M
2023-06-14 23.25 23.25 23.25 23.25 0.0M
2023-06-13 23.35 23.35 23.10 23.20 0.0M
2023-06-12 23.29 23.73 23.29 23.73 0.0M
2023-06-09 23.08 23.49 23.08 23.49 0.0M
2023-06-08 22.47 23.12 22.47 22.93 0.0M
2023-06-07 22.61 22.61 22.61 22.61 0.0M
2023-06-06 22.42 22.47 22.42 22.47 0.0M
2023-06-05 22.58 22.72 22.58 22.72 0.0M
2023-06-02 21.73 22.49 21.73 22.49 0.0M
2023-06-01 21.79 21.79 21.59 21.64 0.0M
2023-05-31 22.17 22.17 22.17 22.17 0.0M
2023-05-30 22.09 22.37 22.09 22.37 0.0M
2023-05-29 23.85 23.85 23.85 23.85 0.0M
2023-05-26 23.75 23.75 23.75 23.75 0.0M
2023-05-25 23.73 24.00 23.53 24.00 0.0M
2023-05-24 23.90 24.01 23.77 23.77 0.0M
2023-05-23 23.31 24.28 23.31 24.23 0.0M
2023-05-22 23.13 23.13 23.13 23.13 0.0M
2023-05-19 23.08 23.50 23.08 23.50 0.0M
2023-05-18 22.46 23.00 22.46 23.00 0.0M
2023-05-17 22.07 22.23 22.07 22.23 0.0M
2023-05-16 22.20 22.20 22.20 22.20 0.0M
2023-05-15 22.18 22.18 22.14 22.14 0.0M
2023-05-12 21.72 22.05 21.72 22.05 0.0M
2023-05-11 22.03 22.03 21.60 21.71 0.0M
2023-05-10 21.65 21.65 21.65 21.65 0.0M
2023-05-09 21.76 21.76 21.69 21.69 0.0M
2023-05-08 21.83 21.83 21.63 21.70 0.0M
2023-05-05 21.04 21.52 21.04 21.52 0.0M
2023-05-04 21.36 21.36 20.97 20.97 0.0M
2023-05-03 21.73 21.73 21.47 21.50 0.0M
2023-05-02 22.07 22.07 22.00 22.00 0.0M
2023-04-28 22.08 22.08 21.73 21.73 0.0M
2023-04-27 21.70 21.90 21.70 21.90 0.0M
2023-04-26 21.44 21.44 21.44 21.44 0.0M
2023-04-25 22.13 22.13 22.13 22.13 0.0M
2023-04-24 22.16 22.37 22.16 22.37 0.0M
2023-04-21 22.36 22.36 22.07 22.24 0.0M
2023-04-20 22.57 22.66 22.55 22.60 0.0M
2023-04-19 22.32 22.76 22.32 22.76 0.0M
2023-04-18 21.96 22.39 21.96 22.39 0.0M
2023-04-17 22.41 22.41 22.41 22.41 0.0M
2023-04-14 21.65 22.53 21.55 22.53 0.0M
2023-04-13 21.67 21.71 21.67 21.69 0.0M
2023-04-12 21.62 21.84 21.62 21.84 0.0M
2023-04-11 21.50 21.65 21.50 21.65 0.0M
2023-04-06 21.02 21.41 21.02 21.41 0.0M
2023-04-05 21.00 21.19 20.80 20.80 0.0M
2023-04-04 21.35 21.56 21.00 21.00 0.0M
2023-04-03 20.88 21.50 20.88 21.28 0.0M
2023-03-31 20.88 20.88 20.50 20.73 0.0M
2023-03-30 20.20 20.96 20.20 20.80 0.0M
2023-03-29 19.98 20.05 19.98 20.05 0.0M
2023-03-28 20.11 20.13 19.50 20.13 0.0M
2023-03-27 20.46 20.63 20.46 20.63 0.0M
2023-03-24 20.91 20.91 19.64 20.10 0.0M
2023-03-23 21.53 21.56 20.96 20.96 0.0M
2023-03-22 21.89 22.04 21.80 21.80 0.0M
2023-03-21 21.25 22.08 21.25 22.08 0.0M
2023-03-20 20.60 21.07 20.22 20.94 0.0M
2023-03-17 21.50 22.14 20.92 21.14 0.0M
2023-03-16 22.50 22.75 21.40 21.40 0.0M
2023-03-15 24.46 24.46 21.38 22.44 0.0M
2023-03-14 24.04 24.56 23.50 24.56 0.0M
2023-03-13 25.85 25.85 23.82 24.03 0.0M
2023-03-10 26.07 26.07 24.90 25.33 0.0M
2023-03-09 27.14 27.64 27.14 27.64 0.0M
2023-03-08 27.02 27.02 26.95 26.95 0.0M
2023-03-07 27.34 27.48 27.32 27.32 0.0M
2023-03-06 26.95 26.95 26.95 26.95 0.0M
2023-03-03 26.53 26.53 26.53 26.53 0.0M
2023-03-02 26.34 26.55 26.34 26.55 0.0M
2023-03-01 27.22 27.22 27.01 27.01 0.0M
2023-02-28 26.63 27.42 26.63 27.42 0.0M
2023-02-27 26.41 26.41 26.41 26.41 0.0M
2023-02-24 26.81 26.81 26.48 26.48 0.0M
2023-02-23 26.78 26.78 26.78 26.78 0.0M
2023-02-22 27.14 27.14 26.50 26.50 0.0M
2023-02-21 27.47 27.49 27.47 27.49 0.0M
2023-02-20 28.03 28.03 27.58 27.75 0.0M
2023-02-17 27.78 28.05 27.78 28.05 0.0M
2023-02-16 27.00 27.64 27.00 27.64 0.0M
2023-02-15 26.44 26.82 26.34 26.82 0.0M
2023-02-14 26.47 26.59 26.46 26.51 0.0M
2023-02-13 26.30 26.61 26.30 26.61 0.0M
2023-02-10 26.30 26.30 26.00 26.00 0.0M
2023-02-09 26.95 26.95 26.34 26.59 0.0M
2023-02-08 28.51 28.51 26.60 26.60 0.0M
2023-02-07 27.63 28.23 27.63 28.23 0.0M
2023-02-06 27.50 27.64 27.34 27.64 0.0M
2023-02-03 27.31 27.31 27.31 27.31 0.0M
2023-02-02 27.46 27.56 27.44 27.56 0.0M
2023-02-01 27.39 27.54 27.39 27.54 0.0M
2023-01-31 26.41 27.32 26.41 27.30 0.0M
2023-01-30 26.52 26.73 26.52 26.73 0.0M
2023-01-27 25.46 26.75 25.46 26.75 0.0M
2023-01-26 25.07 25.07 25.07 25.07 0.0M
2023-01-25 25.08 25.08 24.77 24.77 0.0M
2023-01-24 24.68 25.07 24.68 25.07 0.0M
2023-01-23 24.88 24.88 24.72 24.72 0.0M
2023-01-20 24.35 24.46 24.35 24.43 0.0M
2023-01-19 24.63 24.63 24.00 24.20 0.0M
2023-01-18 24.53 24.82 24.53 24.71 0.0M
2023-01-17 24.69 24.69 24.37 24.37 0.0M
2023-01-16 24.80 24.93 24.80 24.93 0.0M
2023-01-13 24.88 24.88 24.85 24.85 0.0M
2023-01-12 24.35 24.68 24.35 24.68 0.0M
2023-01-11 24.58 24.58 24.15 24.15 0.0M
2023-01-10 25.10 25.10 24.38 24.38 0.0M
2023-01-09 25.85 25.85 25.11 25.18 0.0M
2023-01-06 25.58 25.58 25.38 25.50 0.0M
2023-01-05 25.13 25.61 25.13 25.61 0.0M
2023-01-04 24.38 25.51 24.38 25.51 0.0M
2023-01-03 24.00 24.60 24.00 24.45 0.0M
2023-01-02 23.42 23.42 23.42 23.42 0.0M