Shell

SHEL
🏛️ ドイツ →
30.46
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
09:00 31.25 31.25 31.25 31.25 1.1K
09:05 31.30 31.31 31.30 31.31 0.1K
09:10 31.39 31.39 31.36 31.39 12.0K
09:15 31.36 31.36 31.36 31.36 10.0K
09:20 31.33 31.33 31.33 31.33 0.6K
09:25 31.33 31.33 31.30 31.30 0.3K
09:30 31.34 31.36 31.34 31.36 2.1K
09:35 31.36 31.36 31.36 31.36 0.2K
09:40 31.34 31.38 31.34 31.38 0.5K
09:45 31.39 31.43 31.39 31.42 1.4K
09:50 31.42 31.42 31.42 31.42 0.4K
09:55 31.40 31.40 31.36 31.36 1.0K
10:00 31.37 31.38 31.37 31.38 0.1K
10:05 31.43 31.43 31.43 31.43 0.0K
10:10 31.43 31.43 31.42 31.42 0.1K
10:15 31.44 31.44 31.44 31.44 0.2K
10:20 31.43 31.43 31.42 31.42 0.1K
10:30 31.45 31.45 31.45 31.45 0.6K
10:35 31.44 31.44 31.44 31.44 0.2K
10:40 31.45 31.45 31.44 31.44 0.0K
10:45 31.42 31.42 31.40 31.40 0.0K
10:55 31.37 31.37 31.37 31.37 0.5K
11:05 31.38 31.38 31.38 31.38 0.0K
11:10 31.38 31.38 31.38 31.38 0.0K
11:20 31.34 31.34 31.34 31.34 0.0K
11:25 31.28 31.28 31.28 31.28 0.0K
11:35 31.28 31.28 31.28 31.28 0.0K
11:40 31.27 31.27 31.27 31.27 0.0K
11:45 31.28 31.28 31.28 31.28 0.0K
12:05 31.18 31.18 31.18 31.18 2.0K
12:10 31.18 31.18 31.18 31.18 0.2K
12:20 31.15 31.15 31.15 31.15 0.2K
12:25 31.16 31.16 31.16 31.16 0.2K
12:30 31.13 31.13 31.13 31.13 0.1K
12:35 31.15 31.15 31.15 31.15 0.1K
13:10 31.24 31.24 31.24 31.24 0.1K
13:15 31.22 31.22 31.22 31.22 0.3K
13:20 31.24 31.24 31.24 31.24 0.1K
13:45 31.30 31.30 31.30 31.30 0.0K
13:50 31.30 31.30 31.30 31.30 0.2K
14:20 31.28 31.28 31.28 31.28 0.0K
14:30 31.28 31.28 31.28 31.28 0.2K
14:35 31.31 31.31 31.31 31.31 1.5K
14:40 31.31 31.31 31.30 31.30 0.4K
14:50 31.29 31.31 31.29 31.31 0.1K
15:00 31.31 31.32 31.31 31.32 0.1K
15:05 31.31 31.31 31.31 31.31 0.4K
15:10 31.30 31.30 31.30 31.30 0.6K
15:25 31.30 31.32 31.30 31.32 0.2K
15:30 31.33 31.35 31.31 31.35 0.4K
15:40 31.41 31.41 31.41 31.41 0.8K
15:45 31.45 31.45 31.45 31.45 2.5K
15:50 31.45 31.46 31.45 31.46 5.7K
15:55 31.45 31.47 31.45 31.47 1.9K
16:00 31.47 31.49 31.46 31.47 2.7K
16:05 31.48 31.50 31.48 31.50 0.4K
16:10 31.49 31.49 31.48 31.48 0.2K
16:15 31.52 31.52 31.52 31.52 0.0K
16:20 31.49 31.49 31.49 31.49 0.3K
16:25 31.43 31.43 31.43 31.43 0.0K
16:30 31.43 31.43 31.42 31.42 0.4K
16:35 31.37 31.39 31.37 31.39 0.3K
16:40 31.39 31.39 31.36 31.37 0.2K
16:45 31.37 31.37 31.37 31.37 0.1K
16:50 31.39 31.39 31.39 31.39 0.0K
16:55 31.39 31.40 31.39 31.40 0.7K
17:00 31.40 31.43 31.40 31.43 0.4K
17:05 31.41 31.41 31.41 31.41 0.0K
17:10 31.41 31.41 31.41 31.41 0.3K
17:15 31.41 31.44 31.41 31.42 0.2K
17:20 31.43 31.45 31.43 31.45 0.3K
17:25 31.44 31.45 31.44 31.45 0.0K
17:35 31.46 31.46 31.46 31.46 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 30.77 30.90 30.23 30.46 0.1M
2025-09-29 31.35 31.53 30.92 30.99 0.1M
2025-09-26 31.25 31.52 31.13 31.46 0.1M
2025-09-25 30.90 31.01 30.71 30.98 0.0M
2025-09-24 30.41 30.82 30.23 30.77 0.1M
2025-09-23 30.22 30.67 30.19 30.48 0.1M
2025-09-22 30.24 30.26 30.00 30.11 0.0M
2025-09-19 30.40 30.44 30.04 30.10 0.1M
2025-09-18 30.24 30.53 30.21 30.33 0.1M
2025-09-17 30.58 30.62 30.12 30.16 0.1M
2025-09-16 30.55 30.60 30.33 30.54 0.0M
2025-09-15 30.69 30.69 30.36 30.52 0.1M
2025-09-12 30.61 30.95 30.57 30.66 0.0M
2025-09-11 31.07 31.17 30.65 30.73 0.0M
2025-09-10 30.88 30.99 30.66 30.87 0.0M
2025-09-09 30.61 31.04 30.60 30.92 0.1M
2025-09-08 30.81 30.88 30.48 30.64 0.1M
2025-09-05 31.07 31.19 30.41 30.46 0.0M
2025-09-04 31.04 31.27 31.00 31.18 0.0M
2025-09-03 31.68 31.84 31.10 31.19 0.1M
2025-09-02 31.61 31.94 31.47 31.53 0.0M
2025-09-01 31.60 31.64 31.44 31.55 0.0M
2025-08-29 31.64 31.81 31.56 31.59 0.0M
2025-08-28 31.67 31.75 31.39 31.58 0.0M
2025-08-27 31.68 31.82 31.44 31.64 0.0M
2025-08-26 31.45 31.70 31.39 31.40 0.1M
2025-08-25 31.24 31.62 31.21 31.56 0.0M
2025-08-22 31.21 31.39 31.11 31.24 0.1M
2025-08-21 31.05 31.11 30.94 31.09 0.1M
2025-08-20 30.76 31.00 30.67 30.86 0.1M
2025-08-19 30.46 30.83 30.44 30.81 0.0M
2025-08-18 30.58 30.64 30.37 30.64 0.0M
2025-08-15 30.92 30.96 30.51 30.68 0.1M
2025-08-14 30.76 30.82 30.61 30.77 0.1M
2025-08-13 31.03 31.14 30.85 31.04 0.0M
2025-08-12 30.93 31.14 30.85 31.09 0.0M
2025-08-11 30.68 31.00 30.60 30.75 0.1M
2025-08-08 30.67 31.12 30.63 30.86 0.1M
2025-08-07 31.10 31.21 30.72 30.77 0.6M
2025-08-06 31.37 31.79 31.36 31.49 0.1M
2025-08-05 31.09 31.34 30.85 31.14 0.1M
2025-08-04 31.07 31.28 30.82 30.97 0.1M
2025-08-01 31.45 31.69 30.93 31.16 0.1M
2025-07-31 32.16 32.27 31.26 31.49 0.1M
2025-07-30 31.52 31.52 31.18 31.19 0.0M
2025-07-29 31.16 31.55 31.09 31.38 0.0M
2025-07-28 30.90 31.13 30.69 31.10 0.1M
2025-07-25 30.83 30.84 30.68 30.72 0.0M
2025-07-24 30.96 31.07 30.60 30.78 0.0M
2025-07-23 30.59 30.84 30.58 30.84 0.0M
2025-07-22 30.18 30.47 30.01 30.28 0.1M
2025-07-21 30.39 30.51 30.11 30.28 0.1M
2025-07-18 30.64 30.70 30.34 30.42 0.1M
2025-07-17 30.33 30.47 30.18 30.33 0.1M
2025-07-16 30.41 30.56 30.01 30.18 0.1M
2025-07-15 30.44 30.50 30.26 30.38 0.1M
2025-07-14 30.87 30.97 30.41 30.47 0.0M
2025-07-11 30.89 31.03 30.65 30.91 0.0M
2025-07-10 30.84 31.04 30.49 30.92 0.1M
2025-07-09 30.59 30.79 30.30 30.58 0.1M
2025-07-08 29.82 30.36 29.81 30.31 0.1M
2025-07-07 29.87 30.10 29.60 29.92 0.1M
2025-07-04 30.50 30.66 30.32 30.57 0.0M
2025-07-03 30.63 30.70 30.32 30.62 0.0M
2025-07-02 30.32 30.64 30.00 30.41 0.0M
2025-07-01 30.07 30.19 29.86 30.18 0.0M
2025-06-30 30.35 30.55 29.98 30.00 0.0M
2025-06-27 30.45 30.62 30.31 30.45 0.0M
2025-06-26 30.36 30.65 30.19 30.34 0.0M
2025-06-25 30.48 30.65 30.13 30.19 0.0M
2025-06-24 30.21 30.79 30.04 30.44 0.2M
2025-06-23 31.87 31.90 31.53 31.57 0.1M
2025-06-20 31.28 31.70 31.06 31.55 0.1M
2025-06-19 31.68 31.81 31.55 31.76 0.1M
2025-06-18 31.38 31.60 31.20 31.33 0.1M
2025-06-17 30.99 31.70 30.98 31.32 0.1M
2025-06-16 31.54 31.55 30.84 30.99 0.1M
2025-06-13 31.56 31.64 30.95 31.13 0.1M
2025-06-12 30.96 30.96 30.62 30.82 0.1M
2025-06-11 30.76 30.85 30.56 30.59 0.1M
2025-06-10 30.07 30.86 30.07 30.83 0.1M
2025-06-09 29.96 30.00 29.60 29.90 0.0M
2025-06-06 29.70 29.92 29.51 29.88 0.0M
2025-06-05 29.64 29.88 29.31 29.57 0.0M
2025-06-04 29.89 30.00 29.57 29.57 0.0M
2025-06-03 29.52 29.95 29.36 29.95 0.1M
2025-06-02 29.33 29.62 29.14 29.43 0.1M
2025-05-30 29.33 29.57 29.02 29.23 0.1M
2025-05-29 29.47 29.60 29.01 29.17 0.0M
2025-05-28 29.52 29.55 29.01 29.30 0.0M
2025-05-27 29.24 29.53 29.16 29.34 0.0M
2025-05-26 29.30 29.36 29.11 29.28 0.0M
2025-05-23 29.15 29.32 28.85 28.99 0.1M
2025-05-22 29.23 29.50 28.99 29.16 0.1M
2025-05-21 29.61 29.70 29.49 29.54 0.0M
2025-05-20 29.60 29.77 29.48 29.71 0.1M
2025-05-19 29.70 29.74 29.21 29.56 0.0M
2025-05-16 29.92 30.01 29.67 29.86 0.1M
2025-05-15 29.32 29.61 29.12 29.58 0.1M
2025-05-14 30.31 30.35 29.93 30.04 0.1M
2025-05-13 29.75 30.20 29.73 30.18 0.1M
2025-05-12 29.86 30.12 29.79 29.84 0.1M
2025-05-09 29.12 29.41 29.08 29.23 0.1M
2025-05-08 28.89 28.97 28.73 28.95 0.1M
2025-05-07 28.79 29.00 28.66 28.76 0.1M
2025-05-06 29.10 29.35 28.80 28.90 0.1M
2025-05-05 28.60 29.40 28.50 28.81 0.2M
2025-05-02 29.58 29.82 29.00 29.32 0.2M
2025-04-30 28.62 28.88 28.48 28.80 0.1M
2025-04-29 28.89 28.98 28.60 28.90 0.2M
2025-04-28 29.16 29.20 28.97 28.99 0.0M
2025-04-25 28.88 29.05 28.62 28.97 0.1M
2025-04-24 28.84 28.87 28.46 28.63 0.1M
2025-04-23 29.24 29.46 28.52 28.54 0.1M
2025-04-22 28.43 28.60 28.41 28.53 0.1M
2025-04-17 28.46 28.72 28.20 28.60 0.0M
2025-04-16 27.76 28.60 27.76 28.50 0.1M
2025-04-15 27.80 28.10 27.69 27.98 0.1M
2025-04-14 27.56 27.86 27.45 27.50 0.1M
2025-04-11 27.11 27.14 26.55 26.78 0.2M
2025-04-10 29.82 29.82 27.22 27.22 0.2M
2025-04-09 27.13 27.51 26.56 26.75 0.2M
2025-04-08 28.57 29.00 28.20 28.32 0.2M
2025-04-07 26.75 29.26 26.57 28.00 0.5M
2025-04-04 31.29 31.29 29.49 29.49 0.3M
2025-04-03 32.65 32.97 31.71 31.83 0.1M
2025-04-02 33.79 33.82 33.21 33.42 0.0M
2025-04-01 34.01 34.09 33.45 33.77 0.0M
2025-03-31 33.46 33.97 33.27 33.89 0.1M
2025-03-28 33.87 34.09 33.52 33.56 0.1M
2025-03-27 33.87 34.11 33.75 34.10 0.0M
2025-03-26 33.65 34.20 33.47 34.00 0.2M
2025-03-25 33.40 33.82 33.35 33.36 0.1M
2025-03-24 32.98 33.15 32.72 32.88 0.0M
2025-03-21 33.05 33.12 32.76 32.83 0.0M
2025-03-20 33.00 33.20 32.94 33.08 0.1M
2025-03-19 32.48 32.90 32.48 32.85 0.1M
2025-03-18 32.16 32.34 32.14 32.23 0.0M
2025-03-17 31.72 32.04 31.71 31.99 0.1M
2025-03-14 31.24 31.50 31.12 31.48 0.0M
2025-03-13 30.90 31.41 30.87 31.28 0.1M
2025-03-12 30.62 30.81 30.35 30.79 0.1M
2025-03-11 30.62 31.02 30.48 30.52 0.1M
2025-03-10 30.76 30.98 30.73 30.81 0.1M
2025-03-07 30.68 30.89 30.45 30.67 0.1M
2025-03-06 30.64 30.74 30.16 30.47 0.1M
2025-03-05 31.41 31.44 30.43 30.43 0.1M
2025-03-04 31.59 31.59 30.95 31.16 0.2M
2025-03-03 32.54 32.69 32.39 32.39 0.1M
2025-02-28 32.28 32.28 31.92 32.14 0.1M
2025-02-27 32.23 32.53 32.11 32.41 0.0M
2025-02-26 32.02 32.15 31.80 32.14 0.0M
2025-02-25 32.06 32.25 31.80 31.85 0.0M
2025-02-24 32.13 32.16 31.85 32.01 0.0M
2025-02-21 32.51 32.52 32.08 32.15 0.0M
2025-02-20 32.48 32.64 32.44 32.58 0.1M
2025-02-19 32.64 32.78 32.50 32.57 0.0M
2025-02-18 32.42 32.58 32.23 32.45 0.1M
2025-02-17 32.24 32.52 32.24 32.46 0.1M
2025-02-14 31.96 32.48 31.89 32.24 0.0M
2025-02-13 31.91 32.03 31.66 31.94 0.1M
2025-02-12 32.41 32.61 32.19 32.51 0.2M
2025-02-11 32.07 32.68 32.02 32.60 0.1M
2025-02-10 32.10 32.14 31.75 31.99 0.1M
2025-02-07 31.91 32.43 31.89 31.95 0.1M
2025-02-06 32.08 32.40 31.80 31.97 0.1M
2025-02-05 32.16 32.25 31.81 32.03 0.1M
2025-02-04 31.66 32.10 31.43 32.10 0.0M
2025-02-03 31.95 32.18 31.60 31.82 0.1M
2025-01-31 32.14 32.37 31.82 32.15 0.1M
2025-01-30 31.24 32.08 31.22 32.00 0.1M
2025-01-29 30.87 31.25 30.72 31.13 0.1M
2025-01-28 31.07 31.28 30.92 30.99 0.0M
2025-01-27 31.08 31.27 30.88 30.91 0.0M
2025-01-24 31.82 31.82 31.26 31.27 0.1M
2025-01-23 31.86 32.20 31.86 32.00 0.1M
2025-01-22 32.09 32.28 31.87 32.03 0.1M
2025-01-21 32.35 32.41 32.04 32.13 0.1M
2025-01-20 32.34 32.62 32.33 32.39 0.1M
2025-01-17 32.34 32.59 32.33 32.44 0.1M
2025-01-16 32.24 32.40 32.10 32.25 0.1M
2025-01-15 32.12 32.17 31.93 32.14 0.1M
2025-01-14 31.67 31.97 31.67 31.90 0.1M
2025-01-13 31.97 32.07 31.69 31.99 0.1M
2025-01-10 31.40 32.21 31.40 31.64 0.2M
2025-01-09 31.40 31.66 31.39 31.57 0.0M
2025-01-08 31.52 31.52 30.93 31.23 0.1M
2025-01-07 31.45 31.90 31.35 31.80 0.1M
2025-01-06 31.46 31.47 31.20 31.35 0.1M
2025-01-03 31.07 31.40 30.99 31.30 0.1M
2025-01-02 30.45 30.85 30.25 30.80 0.0M