Schlumberger

SLB
🏛️ ドイツ →
29.95
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 30.20 30.20 29.95 29.95 0.0M
2025-09-26 29.50 30.55 29.50 30.55 0.0M
2025-09-25 29.60 29.65 29.60 29.65 0.0M
2025-09-24 29.15 29.70 29.15 29.70 0.0M
2025-09-23 28.75 29.60 28.75 29.60 0.0M
2025-09-22 29.40 29.40 28.70 28.70 0.0M
2025-09-19 29.35 29.35 29.15 29.15 0.0M
2025-09-18 29.35 29.35 29.15 29.15 0.0M
2025-09-17 29.55 29.80 29.55 29.60 0.0M
2025-09-16 29.55 29.55 29.50 29.50 0.0M
2025-09-15 30.25 30.25 30.10 30.10 0.0M
2025-09-12 30.40 30.75 30.40 30.75 0.0M
2025-09-11 30.75 31.05 30.75 31.05 0.0M
2025-09-10 30.40 30.40 30.10 30.10 0.0M
2025-09-09 30.20 31.10 30.20 31.10 0.0M
2025-09-08 30.45 30.55 30.45 30.55 0.0M
2025-09-05 30.65 30.65 30.35 30.35 0.0M
2025-09-04 29.80 30.60 29.80 30.60 0.0M
2025-09-03 30.35 30.35 29.95 29.95 0.0M
2025-09-02 31.25 31.25 30.75 30.75 0.0M
2025-09-01 31.55 31.55 31.25 31.25 0.0M
2025-08-29 31.05 31.40 31.05 31.40 0.0M
2025-08-28 30.80 30.80 30.70 30.70 0.0M
2025-08-27 30.15 30.70 30.15 30.70 0.0M
2025-08-26 30.35 30.35 30.25 30.25 0.0M
2025-08-25 30.30 30.45 30.30 30.45 0.0M
2025-08-22 29.00 30.10 29.00 30.10 0.0M
2025-08-21 28.50 28.80 28.50 28.80 0.0M
2025-08-20 28.50 28.50 28.45 28.45 0.0M
2025-08-19 28.40 28.60 28.40 28.60 0.0M
2025-08-18 28.05 28.60 28.05 28.60 0.0M
2025-08-15 28.50 28.50 28.30 28.30 0.0M
2025-08-14 28.55 28.55 28.15 28.15 0.0M
2025-08-13 28.45 28.45 28.30 28.30 0.0M
2025-08-12 27.75 28.30 27.75 28.30 0.0M
2025-08-11 28.10 28.10 27.85 27.85 0.0M
2025-08-08 28.10 28.10 28.05 28.05 0.0M
2025-08-07 28.05 28.15 28.05 28.15 0.0M
2025-08-06 28.95 28.95 28.85 28.85 0.0M
2025-08-05 28.40 28.60 28.40 28.60 0.0M
2025-08-04 28.45 28.50 28.45 28.50 0.0M
2025-08-01 29.40 29.40 28.35 28.35 0.0M
2025-07-31 29.75 30.35 29.75 29.80 0.0M
2025-07-30 30.65 30.65 30.10 30.10 0.0M
2025-07-29 31.05 31.05 30.90 30.90 0.0M
2025-07-28 30.25 30.90 30.25 30.90 0.0M
2025-07-25 29.80 30.10 29.80 30.10 0.0M
2025-07-24 29.55 29.70 29.55 29.70 0.0M
2025-07-23 29.30 29.95 29.30 29.95 0.0M
2025-07-22 28.65 29.05 28.65 29.05 0.0M
2025-07-21 28.65 28.95 28.65 28.95 0.0M
2025-07-18 29.90 29.90 28.65 28.65 0.0M
2025-07-17 29.60 30.15 29.60 29.80 0.0M
2025-07-16 30.05 30.10 29.45 29.45 0.0M
2025-07-15 30.85 30.85 30.55 30.55 0.0M
2025-07-14 31.75 31.75 30.95 30.95 0.0M
2025-07-11 31.05 31.85 31.05 31.85 0.0M
2025-07-10 30.65 31.50 30.65 31.50 0.0M
2025-07-09 31.00 31.00 30.85 30.85 0.0M
2025-07-08 29.60 30.90 29.60 30.90 0.0M
2025-07-07 30.20 30.20 29.85 29.85 0.0M
2025-07-04 30.35 30.35 29.95 29.95 0.0M
2025-07-03 30.25 30.30 30.25 30.30 0.0M
2025-07-02 29.65 30.15 29.65 30.15 0.0M
2025-07-01 28.50 29.60 28.50 29.60 0.0M
2025-06-30 29.00 29.05 29.00 29.05 0.0M
2025-06-27 29.00 29.10 28.80 29.10 0.0M
2025-06-26 28.35 28.70 28.35 28.70 0.0M
2025-06-25 28.80 28.80 28.75 28.75 0.0M
2025-06-24 28.95 29.00 28.95 29.00 0.0M
2025-06-23 31.60 31.60 30.20 30.20 0.0M
2025-06-20 31.45 31.45 30.85 30.85 0.0M
2025-06-19 31.15 31.15 31.15 31.15 0.0M
2025-06-18 31.20 31.20 31.15 31.15 0.0M
2025-06-17 31.00 31.55 31.00 31.55 0.0M
2025-06-16 31.90 32.15 30.80 31.15 0.0M
2025-06-13 32.00 32.00 31.10 31.10 0.0M
2025-06-12 31.00 31.00 30.60 30.60 0.0M
2025-06-11 30.95 30.95 30.85 30.85 0.0M
2025-06-10 29.90 31.15 29.90 31.15 0.0M
2025-06-09 29.55 29.90 29.55 29.90 0.0M
2025-06-06 28.95 29.65 28.95 29.65 0.0M
2025-06-05 29.15 29.15 29.10 29.10 0.0M
2025-06-04 29.70 29.70 29.25 29.25 0.0M
2025-06-03 29.10 29.95 29.10 29.95 0.0M
2025-06-02 29.00 29.10 29.00 29.10 0.0M
2025-05-30 29.75 29.75 29.20 29.20 0.0M
2025-05-29 30.45 30.45 29.50 29.50 0.0M
2025-05-28 29.90 29.90 29.85 29.85 0.0M
2025-05-27 29.75 29.75 29.65 29.65 0.0M
2025-05-26 29.85 29.95 29.70 29.70 0.0M
2025-05-23 29.70 29.70 29.55 29.55 0.0M
2025-05-22 29.90 29.90 29.60 29.60 0.0M
2025-05-21 30.45 30.45 30.30 30.30 0.0M
2025-05-20 31.05 31.05 30.85 30.85 0.0M
2025-05-19 31.55 31.55 31.15 31.15 0.0M
2025-05-16 31.75 31.75 31.60 31.60 0.0M
2025-05-15 31.70 31.70 31.55 31.55 0.0M
2025-05-14 32.20 32.20 32.10 32.10 0.0M
2025-05-13 32.10 32.15 32.10 32.15 0.0M
2025-05-12 31.05 32.50 31.05 32.20 0.0M
2025-05-09 30.70 30.70 30.65 30.65 0.0M
2025-05-08 29.85 30.55 29.85 30.55 0.0M
2025-05-07 29.60 29.60 29.60 29.60 0.0M
2025-05-06 29.70 29.85 29.70 29.85 0.0M
2025-05-05 30.10 30.20 30.10 30.20 0.0M
2025-05-02 29.70 30.20 29.70 30.20 0.0M
2025-04-30 29.85 29.85 29.30 29.30 0.0M
2025-04-29 29.85 29.85 29.85 29.85 0.0M
2025-04-28 30.20 30.20 29.90 29.90 0.0M
2025-04-25 30.85 30.85 30.60 30.60 0.0M
2025-04-24 29.80 30.60 29.80 30.60 0.0M
2025-04-23 30.70 30.70 29.90 29.90 0.0M
2025-04-22 30.15 30.15 30.00 30.00 0.0M
2025-04-17 30.20 30.70 30.20 30.70 0.0M
2025-04-16 29.20 30.40 29.20 30.40 0.0M
2025-04-15 29.75 30.05 29.75 30.05 0.0M
2025-04-14 29.95 29.95 29.85 29.85 0.0M
2025-04-11 29.15 29.80 28.55 29.80 0.0M
2025-04-10 32.95 32.95 29.40 29.40 0.0M
2025-04-09 28.55 29.00 27.40 29.00 0.0M
2025-04-08 30.80 31.85 30.15 30.15 0.0M
2025-04-07 30.15 30.15 29.50 29.50 0.0M
2025-04-04 35.40 35.40 32.35 32.35 0.0M
2025-04-03 36.95 36.95 35.65 35.65 0.0M
2025-04-02 39.00 39.00 38.40 38.40 0.0M
2025-04-01 38.55 38.90 38.55 38.90 0.0M
2025-03-31 38.20 38.95 38.20 38.95 0.0M
2025-03-28 38.95 38.95 38.30 38.30 0.0M
2025-03-27 39.40 39.40 39.30 39.30 0.0M
2025-03-26 39.15 39.65 39.15 39.65 0.0M
2025-03-25 38.45 39.10 38.45 39.10 0.0M
2025-03-24 38.05 38.50 38.05 38.50 0.0M
2025-03-21 38.10 38.10 37.90 37.90 0.0M
2025-03-20 37.70 38.10 37.70 38.10 0.0M
2025-03-19 37.60 38.00 37.60 38.00 0.0M
2025-03-18 37.75 37.75 37.40 37.40 0.0M
2025-03-17 37.55 37.95 37.55 37.95 0.0M
2025-03-14 36.95 37.70 36.95 37.70 0.0M
2025-03-13 36.85 36.90 36.85 36.90 0.0M
2025-03-12 36.80 36.80 36.80 36.80 0.0M
2025-03-11 37.85 38.05 36.75 36.75 0.0M
2025-03-10 37.95 38.45 37.95 38.45 0.0M
2025-03-07 36.60 37.80 36.60 37.80 0.0M
2025-03-06 36.40 36.60 36.40 36.60 0.0M
2025-03-05 36.80 36.80 35.60 36.15 0.0M
2025-03-04 38.00 38.00 36.40 36.60 0.0M
2025-03-03 39.95 39.95 39.45 39.45 0.0M
2025-02-28 39.25 39.45 39.25 39.45 0.0M
2025-02-27 38.95 39.70 38.95 39.70 0.0M
2025-02-26 39.05 39.05 38.80 38.80 0.0M
2025-02-25 39.65 39.65 38.85 38.85 0.0M
2025-02-24 39.75 40.00 39.75 40.00 0.0M
2025-02-21 40.50 40.50 40.35 40.35 0.0M
2025-02-20 40.25 40.50 40.25 40.50 0.0M
2025-02-19 40.70 40.70 40.65 40.65 0.0M
2025-02-18 40.60 40.60 40.55 40.55 0.0M
2025-02-17 40.30 40.50 40.30 40.50 0.0M
2025-02-14 40.15 40.15 40.00 40.00 0.0M
2025-02-13 39.85 40.15 39.85 40.15 0.0M
2025-02-12 40.30 40.30 40.00 40.00 0.0M
2025-02-11 39.80 40.40 39.80 40.40 0.0M
2025-02-10 38.95 39.80 38.95 39.80 0.0M
2025-02-07 38.45 38.90 38.45 38.90 0.0M
2025-02-06 39.20 39.20 38.75 38.75 0.0M
2025-02-05 39.25 39.25 38.80 38.80 0.0M
2025-02-04 39.10 39.60 39.10 39.60 0.0M
2025-02-03 39.10 39.65 39.10 39.65 0.0M
2025-01-31 39.45 39.45 39.05 39.05 0.0M
2025-01-30 39.25 39.50 39.25 39.50 0.0M
2025-01-29 39.55 40.00 39.55 40.00 0.0M
2025-01-28 40.40 40.40 40.10 40.10 0.0M
2025-01-27 40.00 40.15 40.00 40.15 0.0M
2025-01-24 40.05 40.05 39.75 39.75 0.0M
2025-01-23 39.85 40.20 39.85 40.20 0.0M
2025-01-22 41.95 42.30 41.05 41.05 0.0M
2025-01-21 43.15 43.15 42.35 42.35 0.0M
2025-01-20 42.20 43.35 42.20 43.35 0.0M
2025-01-17 39.90 42.80 39.90 42.80 0.0M
2025-01-16 39.40 39.50 39.40 39.50 0.0M
2025-01-15 38.65 39.20 38.65 39.20 0.0M
2025-01-14 39.10 39.10 38.35 38.35 0.0M
2025-01-13 37.70 39.20 37.70 39.20 0.0M
2025-01-10 37.85 37.85 37.85 37.85 0.0M
2025-01-09 37.55 37.65 37.55 37.65 0.0M
2025-01-08 38.05 38.05 37.80 37.80 0.0M
2025-01-07 37.20 37.85 37.20 37.85 0.0M
2025-01-06 37.45 37.70 37.45 37.70 0.0M
2025-01-03 37.45 37.45 37.15 37.15 0.0M
2025-01-02 37.00 38.15 37.00 38.15 0.0M