Shell

SHEL
🏛️ ドイツ →
30.78
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
2021-12-30 19.25 19.43 19.25 19.42 0.0M
2021-12-29 19.35 19.80 19.35 19.41 0.0M
2021-12-28 19.43 19.64 19.40 19.53 0.0M
2021-12-27 19.24 19.37 19.15 19.31 0.0M
2021-12-23 19.07 19.66 19.07 19.46 0.0M
2021-12-22 19.12 19.24 18.96 19.11 0.0M
2021-12-21 18.61 19.14 18.61 19.14 0.0M
2021-12-20 18.45 18.50 18.11 18.50 0.0M
2021-12-17 18.97 19.05 18.70 18.84 0.0M
2021-12-16 18.96 19.24 18.96 19.10 0.0M
2021-12-15 19.04 19.04 18.69 18.88 0.0M
2021-12-14 18.91 19.14 18.90 18.98 0.0M
2021-12-13 19.78 19.78 18.95 19.00 0.0M
2021-12-10 19.39 19.68 19.37 19.43 0.0M
2021-12-09 19.67 19.87 19.35 19.47 0.0M
2021-12-08 19.66 19.88 19.60 19.60 0.0M
2021-12-07 19.78 20.10 19.78 19.78 0.0M
2021-12-06 19.49 19.90 19.31 19.83 0.0M
2021-12-03 19.54 19.62 19.14 19.14 0.0M
2021-12-02 18.75 19.38 18.75 19.38 0.0M
2021-12-01 18.65 19.13 18.65 18.73 0.1M
2021-11-30 18.48 18.61 18.23 18.58 0.0M
2021-11-29 18.34 19.22 18.34 18.83 0.0M
2021-11-26 19.00 19.00 18.12 18.31 0.1M
2021-11-25 19.63 19.63 19.44 19.44 0.0M
2021-11-24 19.60 19.80 19.47 19.65 0.0M
2021-11-23 19.16 19.54 18.99 19.38 0.0M
2021-11-22 19.13 19.35 18.85 19.25 0.1M
2021-11-19 19.78 19.98 19.03 19.03 0.0M
2021-11-18 19.80 19.87 19.53 19.78 0.0M
2021-11-17 20.07 20.21 19.90 20.00 0.0M
2021-11-16 19.84 20.26 19.81 20.21 0.0M
2021-11-15 19.15 19.89 19.15 19.75 0.0M
2021-11-12 19.50 19.50 19.23 19.23 0.0M
2021-11-11 19.21 19.58 19.21 19.38 0.0M
2021-11-10 19.71 19.91 19.64 19.70 0.0M
2021-11-09 19.84 20.00 19.59 19.64 0.0M
2021-11-08 19.89 20.05 19.77 19.77 0.0M
2021-11-05 19.43 19.86 19.33 19.85 0.0M
2021-11-04 19.44 19.66 19.29 19.45 0.0M
2021-11-03 19.45 19.55 19.27 19.35 0.0M
2021-11-02 19.87 19.87 19.47 19.68 0.0M
2021-11-01 19.90 20.10 19.84 19.86 0.0M
2021-10-29 20.00 20.38 19.81 19.90 0.1M
2021-10-28 21.60 21.60 20.05 20.15 0.1M
2021-10-27 21.15 21.74 20.83 21.44 0.0M
2021-10-26 21.08 21.29 21.03 21.22 0.0M
2021-10-25 20.82 21.23 20.78 21.09 0.0M
2021-10-22 21.03 21.10 20.65 20.65 0.0M
2021-10-21 21.20 21.21 20.87 20.87 0.0M
2021-10-20 21.20 21.35 21.02 21.35 0.0M
2021-10-19 20.92 21.20 20.92 21.20 0.0M
2021-10-18 21.14 21.20 20.93 20.93 0.0M
2021-10-15 20.86 21.15 20.86 21.01 0.0M
2021-10-14 20.41 20.84 20.41 20.59 0.0M
2021-10-13 20.32 20.40 20.15 20.39 0.0M
2021-10-12 20.48 20.57 20.28 20.43 0.0M
2021-10-11 20.49 20.73 20.44 20.58 0.0M
2021-10-08 20.00 20.42 19.94 20.13 0.0M
2021-10-07 19.60 19.90 19.36 19.90 0.1M
2021-10-06 20.16 20.16 19.46 19.60 0.0M
2021-10-05 19.79 20.20 19.70 20.12 0.0M
2021-10-04 19.58 19.95 19.41 19.80 0.0M
2021-10-01 19.09 19.55 19.01 19.48 0.0M
2021-09-30 19.33 19.56 19.17 19.37 0.0M
2021-09-29 19.20 19.30 18.68 19.17 0.0M
2021-09-28 18.90 19.41 18.90 19.11 0.1M
2021-09-27 18.01 18.87 18.00 18.87 0.0M
2021-09-24 17.82 18.04 17.82 17.90 0.0M
2021-09-23 17.71 18.00 17.71 17.97 0.0M
2021-09-22 17.58 17.87 17.58 17.66 0.0M
2021-09-21 17.11 17.75 17.11 17.41 0.1M
2021-09-20 17.10 17.10 16.69 16.69 0.0M
2021-09-17 17.37 17.41 17.15 17.15 0.0M
2021-09-16 17.50 17.63 17.19 17.31 0.0M
2021-09-15 16.97 17.44 16.97 17.39 0.0M
2021-09-14 17.13 17.32 17.02 17.02 0.0M
2021-09-13 16.79 17.17 16.76 17.08 0.0M
2021-09-10 16.85 16.85 16.67 16.67 0.0M
2021-09-09 16.70 16.79 16.55 16.65 0.0M
2021-09-08 16.84 17.04 16.69 16.76 0.0M
2021-09-07 16.95 17.03 16.84 16.85 0.0M
2021-09-06 16.88 16.94 16.80 16.87 0.0M
2021-09-03 17.02 17.10 16.90 16.90 0.1M
2021-09-02 16.78 17.12 16.65 17.08 0.0M
2021-09-01 16.91 17.06 16.66 16.66 0.0M
2021-08-31 16.98 17.08 16.77 16.77 0.0M
2021-08-30 17.15 17.15 16.98 17.05 0.0M
2021-08-27 16.87 17.02 16.82 17.02 0.0M
2021-08-26 16.85 16.95 16.77 16.83 0.0M
2021-08-25 16.91 16.91 16.77 16.90 0.0M
2021-08-24 16.75 16.91 16.75 16.90 0.0M
2021-08-23 16.68 16.78 16.44 16.75 0.0M
2021-08-20 16.40 16.43 16.25 16.43 0.0M
2021-08-19 16.80 16.86 16.30 16.37 0.0M
2021-08-18 17.10 17.10 16.95 17.01 0.0M
2021-08-17 16.83 17.19 16.78 16.98 0.0M
2021-08-16 17.05 17.05 16.76 16.82 0.0M
2021-08-13 17.40 17.40 17.24 17.25 0.0M
2021-08-12 17.48 17.62 17.40 17.50 0.0M
2021-08-11 17.55 17.78 17.55 17.78 0.0M
2021-08-10 17.50 17.62 17.42 17.62 0.0M
2021-08-09 17.50 17.55 17.32 17.49 0.0M
2021-08-06 17.40 17.68 17.40 17.57 0.0M
2021-08-05 17.28 17.58 17.23 17.51 0.0M
2021-08-04 17.57 17.59 17.19 17.27 0.0M
2021-08-03 17.24 17.60 17.20 17.21 0.0M
2021-08-02 17.16 17.45 17.10 17.22 0.0M
2021-07-30 17.11 17.31 17.03 17.03 0.0M
2021-07-29 16.65 17.53 16.65 17.26 0.1M
2021-07-28 16.46 16.70 16.46 16.65 0.0M
2021-07-27 16.50 16.67 16.42 16.56 0.0M
2021-07-26 16.10 16.63 15.94 16.42 0.0M
2021-07-23 16.36 16.36 16.07 16.07 0.0M
2021-07-22 16.34 16.38 16.06 16.20 0.0M
2021-07-21 15.69 16.38 15.69 16.38 0.0M
2021-07-20 15.88 15.95 15.50 15.82 0.0M
2021-07-19 16.20 16.31 15.60 15.70 0.1M
2021-07-16 16.57 16.80 16.41 16.52 0.0M
2021-07-15 17.00 17.00 16.50 16.60 0.0M
2021-07-14 17.12 17.40 17.02 17.12 0.0M
2021-07-13 17.13 17.36 17.07 17.07 0.0M
2021-07-12 17.16 17.29 16.97 17.22 0.0M
2021-07-09 17.14 17.23 16.88 17.22 0.0M
2021-07-08 17.21 17.35 16.69 17.14 0.1M
2021-07-07 17.24 17.74 16.98 17.13 0.0M
2021-07-06 17.58 17.82 17.14 17.14 0.0M
2021-07-05 17.45 17.58 17.27 17.41 0.0M
2021-07-02 17.39 17.47 17.26 17.27 0.0M
2021-07-01 17.05 17.53 17.05 17.40 0.0M
2021-06-30 17.06 17.12 16.80 16.97 0.0M
2021-06-29 17.03 17.18 16.94 16.94 0.0M
2021-06-28 17.50 17.61 16.97 16.97 0.1M
2021-06-25 17.50 17.63 17.43 17.43 0.0M
2021-06-24 17.30 17.59 17.30 17.51 0.0M
2021-06-23 17.13 17.62 17.13 17.42 0.0M
2021-06-22 16.90 17.13 16.90 17.09 0.0M
2021-06-21 16.58 16.85 16.35 16.79 0.0M
2021-06-18 17.13 17.24 16.50 16.77 0.0M
2021-06-17 17.35 17.60 17.17 17.17 0.0M
2021-06-16 17.31 17.55 17.26 17.33 0.0M
2021-06-15 16.94 17.44 16.94 17.44 0.0M
2021-06-14 16.64 17.22 16.64 17.00 0.1M
2021-06-11 16.45 16.76 16.45 16.65 0.0M
2021-06-10 16.36 16.73 16.26 16.50 0.0M
2021-06-09 16.19 16.48 16.17 16.48 0.0M
2021-06-08 16.34 16.34 16.00 16.20 0.0M
2021-06-07 16.40 16.43 16.20 16.41 0.0M
2021-06-04 16.55 16.55 16.40 16.45 0.0M
2021-06-03 16.49 16.59 16.24 16.59 0.0M
2021-06-02 16.14 16.50 16.04 16.50 0.0M
2021-06-01 15.63 16.18 15.63 16.14 0.0M
2021-05-31 15.78 15.80 15.66 15.74 0.0M
2021-05-28 15.85 15.95 15.80 15.80 0.0M
2021-05-27 15.85 16.07 15.79 15.91 0.1M
2021-05-26 16.11 16.15 15.89 15.90 0.0M
2021-05-25 16.40 16.52 15.94 16.11 0.0M
2021-05-21 16.20 16.44 16.16 16.34 0.0M
2021-05-20 16.15 16.25 15.88 16.20 0.0M
2021-05-19 16.42 16.44 15.99 16.20 0.0M
2021-05-18 16.74 16.98 16.55 16.60 0.0M
2021-05-17 16.67 16.79 16.37 16.68 0.0M
2021-05-14 16.04 16.69 16.04 16.69 0.0M
2021-05-13 16.41 16.41 15.86 16.09 0.0M
2021-05-12 16.02 16.70 15.98 16.55 0.0M
2021-05-11 16.59 16.60 16.01 16.24 0.1M
2021-05-10 16.85 16.86 16.60 16.63 0.0M
2021-05-07 16.60 16.80 16.43 16.69 0.0M
2021-05-06 16.60 16.70 16.37 16.57 0.1M
2021-05-05 16.22 16.58 16.20 16.50 0.0M
2021-05-04 16.10 16.50 16.00 16.11 0.1M
2021-05-03 15.95 16.05 15.70 16.00 0.0M
2021-04-30 16.10 16.17 15.82 15.92 0.1M
2021-04-29 16.10 16.40 15.95 16.04 0.0M
2021-04-28 15.99 16.15 15.87 16.13 0.0M
2021-04-27 15.93 16.04 15.75 15.99 0.0M
2021-04-26 15.70 16.03 15.56 15.92 0.0M
2021-04-23 15.90 15.92 15.67 15.67 0.0M
2021-04-22 16.01 16.07 15.76 15.82 0.0M
2021-04-21 15.97 16.13 15.87 16.03 0.0M
2021-04-20 16.40 16.45 15.78 16.16 0.0M
2021-04-19 16.50 16.53 16.28 16.33 0.0M
2021-04-16 16.70 16.71 16.40 16.50 0.0M
2021-04-15 16.71 16.81 16.56 16.63 0.0M
2021-04-14 16.25 16.80 16.22 16.80 0.0M
2021-04-13 16.32 16.34 16.19 16.31 0.0M
2021-04-12 16.40 16.50 16.20 16.28 0.0M
2021-04-09 16.55 16.55 16.26 16.41 0.0M
2021-04-08 16.99 17.01 16.32 16.44 0.0M
2021-04-07 16.80 17.04 16.75 16.92 0.0M
2021-04-06 17.09 17.11 16.61 16.62 0.0M
2021-04-01 16.88 16.92 16.79 16.87 0.0M
2021-03-31 17.05 17.17 16.82 16.93 0.0M
2021-03-30 17.20 17.30 17.06 17.18 0.0M
2021-03-29 17.12 17.28 17.02 17.02 0.0M
2021-03-26 16.94 17.25 16.94 17.06 0.0M
2021-03-25 17.05 17.16 16.46 16.80 0.0M
2021-03-24 16.60 17.21 16.60 17.21 0.0M
2021-03-23 17.22 17.27 16.67 16.67 0.0M
2021-03-22 17.60 17.70 17.32 17.42 0.1M
2021-03-19 17.28 17.80 17.25 17.56 0.0M
2021-03-18 18.00 18.14 17.61 17.61 0.0M
2021-03-17 17.95 18.09 17.70 18.09 0.1M
2021-03-16 18.39 18.39 17.80 17.92 0.0M
2021-03-15 18.70 18.70 18.16 18.27 0.0M
2021-03-12 18.49 18.76 18.30 18.60 0.0M
2021-03-11 18.54 18.70 18.22 18.56 0.0M
2021-03-10 18.10 18.52 18.01 18.52 0.0M
2021-03-09 18.38 18.64 18.10 18.41 0.0M
2021-03-08 18.71 18.71 17.97 18.29 0.1M
2021-03-05 17.70 18.47 17.70 18.20 0.1M
2021-03-04 17.44 17.94 17.18 17.60 0.0M
2021-03-03 17.30 17.70 17.26 17.70 0.1M
2021-03-02 17.20 17.31 16.84 17.30 0.0M
2021-03-01 17.24 17.34 16.92 17.07 0.0M
2021-02-26 17.33 17.33 16.75 16.96 0.1M
2021-02-25 17.42 17.73 17.16 17.20 0.1M
2021-02-24 16.79 17.42 16.70 17.24 0.1M
2021-02-23 16.68 17.15 16.47 16.73 0.1M
2021-02-22 16.47 16.77 16.19 16.77 0.0M
2021-02-19 16.30 16.36 15.99 16.14 0.0M
2021-02-18 16.63 16.76 16.01 16.01 0.1M
2021-02-17 16.48 16.90 16.48 16.76 0.0M
2021-02-16 16.45 16.85 16.45 16.67 0.1M
2021-02-15 15.96 16.64 15.88 16.50 0.0M
2021-02-12 15.45 15.88 15.19 15.88 0.0M
2021-02-11 15.76 15.81 15.30 15.30 0.0M
2021-02-10 15.80 15.85 15.48 15.85 0.0M
2021-02-09 15.98 16.17 15.71 15.83 0.0M
2021-02-08 15.90 15.92 15.50 15.88 0.1M
2021-02-05 15.16 15.70 15.12 15.61 0.0M
2021-02-04 15.27 15.51 15.00 15.27 0.1M
2021-02-03 15.07 15.38 14.83 15.36 0.0M
2021-02-02 15.39 15.39 15.04 15.25 0.0M
2021-02-01 15.24 15.49 15.01 15.20 0.0M
2021-01-29 15.56 15.68 15.15 15.23 0.0M
2021-01-28 15.75 15.83 15.30 15.60 0.0M
2021-01-27 15.94 15.99 15.50 15.90 0.0M
2021-01-26 15.64 16.09 15.59 15.80 0.0M
2021-01-25 16.22 16.28 15.57 15.75 0.0M
2021-01-22 16.34 16.35 15.84 16.18 0.1M
2021-01-21 16.91 17.02 16.30 16.48 0.1M
2021-01-20 16.73 16.93 16.69 16.93 0.0M
2021-01-19 16.61 16.82 16.56 16.73 0.0M
2021-01-18 16.48 16.71 16.44 16.71 0.0M
2021-01-15 17.09 17.09 16.50 16.63 0.1M
2021-01-14 16.87 17.13 16.68 17.10 0.0M
2021-01-13 16.94 17.13 16.65 16.65 0.1M
2021-01-12 16.52 16.98 16.41 16.87 0.1M
2021-01-11 16.35 16.54 16.15 16.41 0.0M
2021-01-08 16.55 16.60 16.35 16.40 0.0M
2021-01-07 16.48 16.70 16.25 16.33 0.1M
2021-01-06 15.74 16.50 15.74 16.45 0.1M
2021-01-05 14.63 15.79 14.63 15.79 0.1M
2021-01-04 14.97 15.13 14.50 14.80 0.0M