Schlumberger

SLB
🏛️ ドイツ →
30.40
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 30.15 30.55 30.15 30.40 0.0M
2025-09-26 29.50 30.50 29.50 30.30 0.0M
2025-09-25 29.50 29.75 29.50 29.75 0.0M
2025-09-24 29.10 29.85 29.10 29.85 0.0M
2025-09-23 28.85 29.50 28.85 29.50 0.0M
2025-09-22 29.30 29.35 28.45 28.75 0.0M
2025-09-19 29.45 29.45 29.00 29.00 0.0M
2025-09-18 29.45 29.80 29.10 29.50 0.0M
2025-09-17 29.60 29.60 29.35 29.35 0.0M
2025-09-16 29.60 29.90 29.55 29.55 0.0M
2025-09-15 30.60 30.60 30.25 30.25 0.0M
2025-09-12 30.45 31.00 30.45 31.00 0.0M
2025-09-11 30.75 31.00 30.75 30.95 0.0M
2025-09-10 30.40 30.40 30.35 30.35 0.0M
2025-09-09 30.25 31.00 30.25 31.00 0.0M
2025-09-08 30.45 30.85 30.45 30.85 0.0M
2025-09-05 30.65 30.85 30.50 30.50 0.0M
2025-09-04 29.85 29.85 29.85 29.85 0.0M
2025-09-03 30.45 30.45 30.15 30.15 0.0M
2025-09-02 31.35 31.35 31.35 31.35 0.0M
2025-09-01 31.60 31.65 31.55 31.65 0.0M
2025-08-29 31.15 31.65 31.15 31.45 0.0M
2025-08-28 31.00 31.00 30.70 30.70 0.0M
2025-08-27 30.20 30.80 30.20 30.80 0.0M
2025-08-26 30.35 30.55 30.30 30.55 0.0M
2025-08-25 30.30 30.60 30.25 30.60 0.0M
2025-08-22 29.05 30.30 29.05 30.30 0.0M
2025-08-21 28.75 28.75 28.65 28.65 0.0M
2025-08-20 28.50 28.75 28.50 28.75 0.0M
2025-08-19 28.65 28.80 28.35 28.60 0.0M
2025-08-18 28.05 28.65 28.05 28.65 0.0M
2025-08-15 28.35 28.55 28.15 28.15 0.0M
2025-08-14 28.55 28.55 28.55 28.55 0.0M
2025-08-13 28.10 28.20 28.05 28.20 0.0M
2025-08-12 27.75 28.30 27.75 28.30 0.0M
2025-08-11 28.20 28.20 27.95 27.95 0.0M
2025-08-08 28.10 28.30 28.00 28.00 0.0M
2025-08-07 28.10 28.50 28.10 28.30 0.0M
2025-08-06 28.90 29.00 28.90 29.00 0.0M
2025-08-05 28.40 28.75 28.40 28.75 0.0M
2025-08-04 28.50 28.50 28.45 28.45 0.0M
2025-08-01 29.50 29.70 28.10 28.65 0.0M
2025-07-31 29.90 30.00 29.90 29.90 0.0M
2025-07-30 30.70 30.70 30.20 30.20 0.0M
2025-07-29 31.05 31.05 30.80 30.80 0.0M
2025-07-28 30.45 30.95 30.45 30.95 0.0M
2025-07-25 29.90 30.20 29.90 30.20 0.0M
2025-07-24 29.75 29.90 29.75 29.90 0.0M
2025-07-23 29.25 30.20 29.25 30.20 0.0M
2025-07-22 28.55 29.30 28.55 29.20 0.0M
2025-07-21 28.50 28.95 28.50 28.95 0.0M
2025-07-18 30.05 30.20 28.65 28.65 0.0M
2025-07-17 29.60 29.85 29.60 29.85 0.0M
2025-07-16 30.05 30.25 29.65 29.65 0.0M
2025-07-15 30.90 30.90 30.90 30.90 0.0M
2025-07-14 31.75 32.10 31.15 31.15 0.0M
2025-07-11 31.20 31.20 31.20 31.20 0.0M
2025-07-10 30.65 31.50 30.65 31.45 0.0M
2025-07-09 31.05 31.25 31.00 31.00 0.0M
2025-07-08 29.60 31.05 29.60 30.85 0.0M
2025-07-07 30.05 30.05 29.80 29.80 0.0M
2025-07-04 30.30 30.45 30.10 30.20 0.0M
2025-07-03 30.30 30.60 30.30 30.40 0.0M
2025-07-02 30.10 30.25 30.10 30.25 0.0M
2025-07-01 28.45 28.75 28.45 28.75 0.0M
2025-06-30 29.00 29.15 28.95 29.15 0.0M
2025-06-27 28.80 29.05 28.80 29.05 0.0M
2025-06-26 28.35 28.55 28.30 28.55 0.0M
2025-06-25 29.05 29.20 29.05 29.15 0.0M
2025-06-24 28.95 29.00 28.50 28.70 0.0M
2025-06-23 31.20 31.35 31.20 31.35 0.0M
2025-06-20 31.20 31.45 31.10 31.10 0.0M
2025-06-19 30.95 31.40 30.95 31.20 0.0M
2025-06-18 31.25 31.60 31.25 31.50 0.0M
2025-06-17 30.90 31.60 30.90 31.55 0.0M
2025-06-16 31.50 32.10 30.85 30.85 0.0M
2025-06-13 32.45 32.45 31.25 31.25 0.0M
2025-06-12 30.80 31.15 30.65 30.75 0.0M
2025-06-11 31.00 31.30 30.90 30.90 0.0M
2025-06-10 29.85 30.95 29.85 30.95 0.0M
2025-06-09 29.70 29.85 29.70 29.85 0.0M
2025-06-06 28.95 29.80 28.95 29.80 0.0M
2025-06-05 29.10 29.30 28.90 28.95 0.0M
2025-06-04 29.70 30.05 29.00 29.10 0.0M
2025-06-03 29.20 30.10 29.20 30.10 0.0M
2025-06-02 28.85 29.65 28.85 29.65 0.0M
2025-05-30 29.65 29.65 29.15 29.40 0.0M
2025-05-29 30.45 30.45 29.60 29.60 0.0M
2025-05-28 29.85 30.10 29.85 30.00 0.0M
2025-05-27 29.90 29.95 29.65 29.65 0.0M
2025-05-26 29.75 30.10 29.75 30.00 0.0M
2025-05-23 29.70 29.80 29.45 29.45 0.0M
2025-05-22 29.85 30.05 29.70 29.70 0.0M
2025-05-21 30.45 30.45 30.00 30.00 0.0M
2025-05-20 31.00 31.00 30.80 30.80 0.0M
2025-05-19 31.55 31.55 31.25 31.25 0.0M
2025-05-16 31.75 31.75 31.75 31.75 0.0M
2025-05-15 31.85 31.85 31.50 31.50 0.0M
2025-05-14 32.25 32.25 32.25 32.25 0.0M
2025-05-13 32.05 32.30 32.05 32.25 0.0M
2025-05-12 31.25 32.80 31.25 32.15 0.0M
2025-05-09 30.65 30.90 30.50 30.70 0.0M
2025-05-08 29.80 30.75 29.80 30.75 0.0M
2025-05-07 29.65 29.85 29.65 29.75 0.0M
2025-05-06 29.85 29.85 29.50 29.50 0.0M
2025-05-05 30.15 30.40 30.00 30.00 0.0M
2025-05-02 29.70 30.05 29.70 30.05 0.0M
2025-04-30 29.75 29.80 29.15 29.15 0.0M
2025-04-29 29.90 29.90 29.85 29.85 0.0M
2025-04-28 30.25 30.25 30.20 30.20 0.0M
2025-04-25 30.95 31.00 29.80 29.80 0.0M
2025-04-24 29.80 29.95 29.80 29.85 0.0M
2025-04-23 30.80 30.85 30.40 30.40 0.0M
2025-04-22 30.05 30.45 29.50 30.45 0.0M
2025-04-17 30.30 30.70 30.25 30.70 0.0M
2025-04-16 29.20 30.30 29.20 30.30 0.0M
2025-04-15 29.70 30.05 29.70 30.05 0.0M
2025-04-14 30.05 30.50 30.05 30.10 0.0M
2025-04-11 29.05 29.05 28.45 28.60 0.0M
2025-04-10 32.75 32.75 29.40 29.40 0.0M
2025-04-09 28.25 29.20 28.10 29.20 0.0M
2025-04-08 30.70 32.20 29.75 29.95 0.0M
2025-04-07 30.05 30.75 29.20 30.70 0.0M
2025-04-04 35.30 35.30 31.40 31.40 0.0M
2025-04-03 36.95 36.95 35.50 35.65 0.0M
2025-04-02 38.90 39.05 38.75 39.00 0.0M
2025-04-01 38.50 38.50 38.45 38.45 0.0M
2025-03-31 38.35 38.75 38.15 38.75 0.0M
2025-03-28 38.95 38.95 38.60 38.60 0.0M
2025-03-27 39.30 39.30 39.30 39.30 0.0M
2025-03-26 39.15 40.05 39.15 40.00 0.0M
2025-03-25 38.50 38.95 38.50 38.95 0.0M
2025-03-24 37.95 38.40 37.95 38.40 0.0M
2025-03-21 38.05 38.05 38.00 38.00 0.0M
2025-03-20 37.75 38.40 37.60 38.25 0.0M
2025-03-19 37.70 38.10 37.70 38.00 0.0M
2025-03-18 37.75 38.30 37.75 38.30 0.0M
2025-03-17 37.60 37.60 37.60 37.60 0.0M
2025-03-14 36.85 37.25 36.75 37.25 0.0M
2025-03-13 36.65 37.00 36.60 36.80 0.0M
2025-03-12 36.80 36.80 36.80 36.80 0.0M
2025-03-11 37.85 37.90 36.75 36.75 0.0M
2025-03-10 37.95 38.20 37.90 37.90 0.0M
2025-03-07 36.70 37.00 36.70 36.80 0.0M
2025-03-06 36.40 36.45 36.15 36.45 0.0M
2025-03-05 36.75 36.90 35.65 35.65 0.0M
2025-03-04 37.95 37.95 36.50 36.70 0.0M
2025-03-03 40.05 40.10 37.95 37.95 0.0M
2025-02-28 39.20 39.50 39.20 39.50 0.0M
2025-02-27 38.70 39.70 38.70 39.70 0.0M
2025-02-26 39.00 39.05 38.65 38.70 0.0M
2025-02-25 39.70 39.70 38.80 38.85 0.0M
2025-02-24 39.75 40.00 39.75 40.00 0.0M
2025-02-21 40.50 40.50 40.00 40.00 0.0M
2025-02-20 40.30 40.55 40.20 40.55 0.0M
2025-02-19 41.05 41.05 40.55 40.55 0.0M
2025-02-18 40.30 40.80 39.85 39.85 0.0M
2025-02-17 40.30 40.75 40.30 40.60 0.0M
2025-02-14 40.15 40.35 39.85 39.85 0.0M
2025-02-13 39.65 40.10 39.60 39.60 0.0M
2025-02-12 40.20 40.40 40.20 40.40 0.0M
2025-02-11 39.90 40.45 39.90 40.45 0.0M
2025-02-10 38.95 39.20 38.95 39.00 0.0M
2025-02-07 38.50 38.70 38.40 38.70 0.0M
2025-02-06 39.25 39.50 38.80 38.80 0.0M
2025-02-05 39.25 39.55 38.90 38.90 0.0M
2025-02-04 38.90 39.40 38.35 39.40 0.0M
2025-02-03 39.10 39.35 38.55 38.55 0.0M
2025-01-31 39.65 39.65 39.10 39.10 0.0M
2025-01-30 39.30 39.45 39.00 39.45 0.0M
2025-01-29 39.55 39.85 39.00 39.00 0.0M
2025-01-28 40.65 40.85 40.10 40.10 0.0M
2025-01-27 39.85 40.30 39.85 40.20 0.0M
2025-01-24 40.10 40.30 39.95 39.95 0.0M
2025-01-23 39.90 40.45 39.90 39.95 0.0M
2025-01-22 42.00 42.30 40.90 41.15 0.0M
2025-01-21 43.40 43.45 42.00 42.00 0.0M
2025-01-20 42.20 44.65 42.20 43.60 0.0M
2025-01-17 39.95 43.00 39.90 42.75 0.0M
2025-01-16 39.35 39.65 39.35 39.65 0.0M
2025-01-15 38.60 39.55 38.50 39.55 0.0M
2025-01-14 38.80 39.00 38.40 38.40 0.0M
2025-01-13 38.05 39.00 38.05 39.00 0.0M
2025-01-10 37.75 38.45 37.75 38.45 0.0M
2025-01-09 37.55 37.90 37.55 37.55 0.0M
2025-01-08 38.10 38.30 37.90 37.90 0.0M
2025-01-07 37.15 37.85 37.15 37.85 0.0M
2025-01-06 37.55 37.85 37.30 37.30 0.0M
2025-01-03 37.35 37.50 37.15 37.40 0.0M
2025-01-02 37.05 38.05 37.05 38.05 0.0M