SolarEdge Technologies Inc

SEDG
🏛️ ドイツ →
32.24
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 87.90 88.09 86.85 87.56 0.0M
2023-12-28 87.24 87.65 85.50 87.23 0.0M
2023-12-27 88.39 88.39 85.72 86.37 0.0M
2023-12-22 88.24 89.49 85.33 86.93 0.0M
2023-12-21 87.79 91.50 86.48 88.35 0.0M
2023-12-20 93.99 94.00 86.51 86.97 0.0M
2023-12-19 84.99 93.86 83.71 92.94 0.0M
2023-12-18 88.20 88.78 83.70 85.84 0.0M
2023-12-15 88.99 91.29 85.70 88.82 0.0M
2023-12-14 76.39 88.98 75.60 87.48 0.0M
2023-12-13 70.38 75.80 65.24 75.70 0.0M
2023-12-12 74.32 74.42 67.72 70.66 0.0M
2023-12-11 72.72 74.99 71.51 73.40 0.0M
2023-12-08 73.86 75.37 70.97 72.54 0.0M
2023-12-07 75.16 76.26 73.59 73.94 0.0M
2023-12-06 76.54 78.15 74.77 74.77 0.0M
2023-12-05 76.99 78.89 75.85 76.11 0.0M
2023-12-04 75.00 79.04 75.00 77.29 0.0M
2023-12-01 73.14 75.87 70.42 75.80 0.0M
2023-11-30 72.11 74.32 70.60 73.31 0.0M
2023-11-29 70.11 74.31 70.11 72.06 0.0M
2023-11-28 69.83 71.19 67.71 69.73 0.0M
2023-11-27 71.29 71.29 69.27 70.68 0.0M
2023-11-24 71.97 72.59 71.01 71.85 0.0M
2023-11-23 72.49 72.49 71.01 71.97 0.0M
2023-11-22 72.54 73.49 71.96 72.40 0.0M
2023-11-21 74.50 75.61 71.74 72.43 0.0M
2023-11-20 72.60 75.60 70.14 74.09 0.0M
2023-11-17 70.41 72.66 69.43 72.00 0.0M
2023-11-16 74.09 74.39 70.47 70.47 0.0M
2023-11-15 73.99 78.45 73.21 73.75 0.0M
2023-11-14 67.24 74.44 66.51 72.82 0.0M
2023-11-13 66.39 67.22 65.14 66.75 0.0M
2023-11-10 66.33 66.47 64.32 66.15 0.0M
2023-11-09 66.49 68.50 65.52 66.06 0.0M
2023-11-08 68.01 68.50 66.01 66.50 0.0M
2023-11-07 66.51 68.60 66.00 68.26 0.0M
2023-11-06 70.79 71.70 64.00 66.96 0.0M
2023-11-03 68.84 72.30 66.98 70.99 0.0M
2023-11-02 57.69 69.62 57.69 68.24 0.1M
2023-11-01 72.19 73.66 53.51 55.00 0.0M
2023-10-31 70.79 72.43 70.08 72.27 0.0M
2023-10-30 73.01 73.88 69.80 71.21 0.0M
2023-10-27 75.12 76.60 72.01 72.72 0.0M
2023-10-26 76.10 80.56 74.90 79.22 0.0M
2023-10-25 78.29 78.39 73.17 76.70 0.0M
2023-10-24 80.69 83.30 78.38 78.80 0.0M
2023-10-23 78.90 80.88 75.50 80.04 0.0M
2023-10-20 85.79 85.79 69.48 78.32 0.1M
2023-10-19 114.68 115.26 107.54 107.54 0.0M
2023-10-18 121.04 121.12 114.58 114.58 0.0M
2023-10-17 116.82 122.98 115.10 120.40 0.0M
2023-10-16 114.78 118.62 112.02 117.28 0.0M
2023-10-13 114.12 117.98 113.18 113.98 0.0M
2023-10-12 117.80 119.48 112.68 114.74 0.0M
2023-10-11 118.58 120.92 115.66 117.44 0.0M
2023-10-10 113.58 119.72 111.64 117.64 0.0M
2023-10-09 116.12 116.12 110.90 112.66 0.0M
2023-10-06 113.72 118.14 112.12 117.12 0.0M
2023-10-05 119.50 120.70 111.72 114.46 0.0M
2023-10-04 114.78 121.24 112.10 119.10 0.0M
2023-10-03 117.28 119.50 113.16 113.86 0.0M
2023-10-02 120.94 121.82 115.78 116.58 0.0M
2023-09-29 124.44 128.12 121.56 122.30 0.0M
2023-09-28 122.02 125.38 118.72 124.00 0.0M
2023-09-27 120.20 125.98 120.20 121.84 0.0M
2023-09-26 123.42 123.98 120.00 120.42 0.0M
2023-09-25 126.18 130.10 124.40 124.56 0.0M
2023-09-22 127.82 129.72 124.44 126.66 0.0M
2023-09-21 130.96 131.16 127.82 128.08 0.0M
2023-09-20 128.94 132.10 128.90 131.00 0.0M
2023-09-19 127.04 131.96 126.00 130.14 0.0M
2023-09-18 132.42 132.46 127.12 127.12 0.0M
2023-09-15 136.86 137.48 131.12 131.50 0.0M
2023-09-14 135.02 137.86 133.94 136.20 0.0M
2023-09-13 140.94 141.36 133.86 134.94 0.0M
2023-09-12 138.68 142.86 137.20 140.70 0.0M
2023-09-11 139.98 142.02 137.52 137.96 0.0M
2023-09-08 143.08 144.30 136.16 138.62 0.0M
2023-09-07 145.90 146.00 138.72 142.48 0.0M
2023-09-06 151.06 151.12 144.16 145.50 0.0M
2023-09-05 151.22 152.34 149.82 150.48 0.0M
2023-09-04 151.02 151.18 149.02 150.80 0.0M
2023-09-01 149.28 154.08 149.12 150.34 0.0M
2023-08-31 151.34 154.00 149.00 149.32 0.0M
2023-08-30 152.72 154.12 149.78 150.24 0.0M
2023-08-29 148.80 153.46 148.80 153.20 0.0M
2023-08-28 149.02 151.44 147.98 148.86 0.0M
2023-08-25 145.70 150.40 145.12 149.96 0.0M
2023-08-24 156.04 156.04 145.10 145.82 0.0M
2023-08-23 152.48 156.08 151.42 154.24 0.0M
2023-08-22 149.02 152.70 148.82 151.20 0.0M
2023-08-21 149.68 150.76 148.54 149.70 0.0M
2023-08-18 149.22 149.98 146.02 149.58 0.0M
2023-08-17 149.22 152.56 148.60 149.52 0.0M
2023-08-16 156.48 156.48 148.24 149.80 0.0M
2023-08-15 163.28 163.28 155.86 155.86 0.0M
2023-08-14 161.30 163.78 158.36 162.40 0.0M
2023-08-11 162.88 162.90 158.52 161.50 0.0M
2023-08-10 168.38 169.98 161.16 161.64 0.0M
2023-08-09 163.84 169.42 162.40 167.20 0.0M
2023-08-08 164.58 165.96 161.04 163.10 0.0M
2023-08-07 167.98 168.96 162.52 164.32 0.0M
2023-08-04 174.78 175.68 165.54 166.06 0.0M
2023-08-03 180.30 185.02 172.80 173.74 0.0M
2023-08-02 191.98 193.86 175.18 179.06 0.1M
2023-08-01 218.95 220.75 217.40 218.30 0.0M
2023-07-31 214.20 221.45 212.90 219.10 0.0M
2023-07-28 209.00 216.60 205.35 214.85 0.0M
2023-07-27 221.00 225.45 215.15 219.95 0.0M
2023-07-26 233.55 234.95 219.05 220.15 0.0M
2023-07-25 233.75 238.55 233.45 235.00 0.0M
2023-07-24 236.50 239.95 232.15 236.75 0.0M
2023-07-21 237.55 240.40 233.70 237.65 0.0M
2023-07-20 243.95 244.25 233.80 236.60 0.0M
2023-07-19 242.75 249.95 242.75 244.65 0.0M
2023-07-18 252.45 254.60 241.70 243.55 0.0M
2023-07-17 244.05 256.20 241.70 253.00 0.0M
2023-07-14 241.10 245.00 238.50 243.80 0.0M
2023-07-13 242.90 245.45 239.65 241.30 0.0M
2023-07-12 241.70 248.15 240.05 243.00 0.0M
2023-07-11 242.15 242.95 239.25 241.60 0.0M
2023-07-10 233.60 241.70 231.60 241.10 0.0M
2023-07-07 233.55 241.25 233.40 238.20 0.0M
2023-07-06 243.05 243.20 232.45 233.95 0.0M
2023-07-05 250.45 250.45 240.90 243.80 0.0M
2023-07-04 249.45 251.85 248.05 249.95 0.0M
2023-07-03 248.20 254.35 245.05 249.95 0.0M
2023-06-30 235.30 247.00 233.00 246.40 0.0M
2023-06-29 235.95 239.35 230.45 234.00 0.0M
2023-06-28 233.75 237.95 229.85 236.00 0.0M
2023-06-27 227.95 232.90 224.15 232.90 0.0M
2023-06-26 222.05 232.40 222.05 226.50 0.0M
2023-06-23 223.05 225.85 216.05 224.55 0.0M
2023-06-22 229.65 230.65 217.55 223.00 0.0M
2023-06-21 235.95 237.00 229.30 229.50 0.0M
2023-06-20 250.10 253.95 231.15 234.20 0.0M
2023-06-19 254.25 254.25 250.10 252.55 0.0M
2023-06-16 252.05 257.10 250.00 253.05 0.0M
2023-06-15 251.05 255.60 243.95 254.50 0.0M
2023-06-14 262.95 264.20 249.40 250.25 0.0M
2023-06-13 264.65 271.10 258.00 261.80 0.0M
2023-06-12 262.20 266.80 254.95 265.00 0.0M
2023-06-09 265.45 267.95 262.05 262.20 0.0M
2023-06-08 270.25 272.95 263.45 265.40 0.0M
2023-06-07 271.25 276.80 269.00 271.55 0.0M
2023-06-06 273.55 279.70 269.05 272.25 0.0M
2023-06-05 272.50 277.90 269.00 275.35 0.0M
2023-06-02 275.05 280.00 271.25 273.10 0.0M
2023-06-01 266.00 278.20 266.00 274.60 0.0M
2023-05-31 277.20 278.20 261.95 264.60 0.0M
2023-05-30 277.45 285.00 272.65 277.90 0.0M
2023-05-29 274.25 277.65 274.05 277.65 0.0M
2023-05-26 275.95 279.65 271.55 274.10 0.0M
2023-05-25 269.95 276.75 266.05 276.75 0.0M
2023-05-24 269.20 269.20 263.95 268.65 0.0M
2023-05-23 276.55 279.20 266.65 268.35 0.0M
2023-05-22 274.45 278.85 273.00 276.65 0.0M
2023-05-19 280.00 283.95 272.45 274.30 0.0M
2023-05-18 278.85 282.25 275.20 279.30 0.0M
2023-05-17 273.50 281.05 272.10 280.00 0.0M
2023-05-16 282.45 282.45 271.00 271.95 0.0M
2023-05-15 279.95 288.35 277.00 283.35 0.0M
2023-05-12 271.95 288.90 271.05 276.85 0.0M
2023-05-11 270.15 274.05 267.20 270.55 0.0M
2023-05-10 262.30 270.10 260.05 268.75 0.0M
2023-05-09 265.35 267.00 260.05 261.50 0.0M
2023-05-08 266.95 269.55 261.95 265.75 0.0M
2023-05-05 259.00 267.00 256.50 265.40 0.0M
2023-05-04 257.05 273.90 253.75 255.00 0.0M
2023-05-03 239.80 242.30 231.90 238.75 0.0M
2023-05-02 252.45 252.75 238.85 239.10 0.0M
2023-04-28 260.00 261.30 245.55 258.45 0.0M
2023-04-27 252.00 266.80 250.30 261.60 0.0M
2023-04-26 264.00 267.95 249.30 251.55 0.0M
2023-04-25 286.05 288.15 281.35 281.35 0.0M
2023-04-24 288.10 291.20 283.00 287.35 0.0M
2023-04-21 289.55 292.65 286.00 290.15 0.0M
2023-04-20 284.55 292.25 282.55 290.10 0.0M
2023-04-19 287.25 288.00 283.05 285.50 0.0M
2023-04-18 288.55 293.00 284.20 288.00 0.0M
2023-04-17 274.95 292.50 274.80 287.95 0.0M
2023-04-14 277.95 280.00 270.75 272.50 0.0M
2023-04-13 260.75 279.10 256.50 277.45 0.0M
2023-04-12 263.05 269.80 260.00 260.00 0.0M
2023-04-11 259.95 266.95 258.00 264.40 0.0M
2023-04-06 256.35 257.45 251.05 256.80 0.0M
2023-04-05 268.45 269.95 252.35 255.35 0.0M
2023-04-04 274.55 276.95 266.55 266.85 0.0M
2023-04-03 281.20 284.95 271.75 275.00 0.0M
2023-03-31 270.75 281.85 270.75 279.00 0.0M
2023-03-30 269.95 284.70 267.85 272.00 0.0M
2023-03-29 259.45 269.10 253.25 269.10 0.0M
2023-03-28 262.00 265.55 253.10 257.20 0.0M
2023-03-27 266.30 268.95 259.05 263.15 0.0M
2023-03-24 271.80 271.80 257.45 263.70 0.0M
2023-03-23 268.95 280.30 266.30 271.25 0.0M
2023-03-22 275.60 279.70 266.05 267.75 0.0M
2023-03-21 256.95 280.00 256.00 279.85 0.0M
2023-03-20 252.60 255.95 242.50 253.60 0.0M
2023-03-17 270.50 275.25 245.20 252.50 0.0M
2023-03-16 287.05 291.70 268.00 272.15 0.0M
2023-03-15 294.95 295.00 282.45 289.95 0.0M
2023-03-14 296.95 309.10 290.40 291.25 0.0M
2023-03-13 289.55 296.95 277.05 292.50 0.0M
2023-03-10 294.45 297.20 280.05 285.20 0.0M
2023-03-09 306.25 312.50 296.55 297.10 0.0M
2023-03-08 312.90 312.90 300.90 307.70 0.0M
2023-03-07 311.05 314.35 307.10 311.35 0.0M
2023-03-06 306.80 317.20 305.65 311.80 0.0M
2023-03-03 302.50 310.75 301.70 308.15 0.0M
2023-03-02 304.55 307.45 295.85 305.00 0.0M
2023-03-01 301.65 309.55 297.15 307.60 0.0M
2023-02-28 295.85 303.40 291.45 300.30 0.0M
2023-02-27 283.00 297.45 280.00 295.50 0.0M
2023-02-24 285.60 285.80 277.25 280.25 0.0M
2023-02-23 281.00 287.25 274.30 284.80 0.0M
2023-02-22 278.45 280.90 272.55 278.10 0.0M
2023-02-21 287.05 289.15 274.15 278.00 0.0M
2023-02-20 286.80 291.60 286.00 286.00 0.0M
2023-02-17 294.95 296.40 282.55 285.80 0.0M
2023-02-16 320.85 322.70 295.20 295.90 0.0M
2023-02-15 292.65 323.15 290.05 321.45 0.0M
2023-02-14 275.00 295.95 272.05 293.20 0.0M
2023-02-13 281.50 293.30 280.05 289.90 0.0M
2023-02-10 276.95 281.20 270.15 281.20 0.0M
2023-02-09 303.45 306.60 272.25 275.95 0.0M
2023-02-08 311.00 316.50 301.00 302.40 0.0M
2023-02-07 297.00 301.05 291.05 298.00 0.0M
2023-02-06 291.95 299.15 288.00 296.00 0.0M
2023-02-03 298.05 300.70 291.00 292.70 0.0M
2023-02-02 298.80 308.95 293.70 295.95 0.0M
2023-02-01 291.55 301.60 287.40 299.65 0.0M
2023-01-31 276.75 293.60 275.25 293.00 0.0M
2023-01-30 281.75 282.30 275.30 278.05 0.0M
2023-01-27 278.70 286.95 276.10 283.05 0.0M
2023-01-26 278.00 278.90 273.00 276.70 0.0M
2023-01-25 280.10 281.15 263.25 273.05 0.0M
2023-01-24 285.20 285.30 276.05 280.85 0.0M
2023-01-23 270.95 288.20 268.70 285.55 0.0M
2023-01-20 266.45 272.80 263.35 271.30 0.0M
2023-01-19 294.25 296.75 264.15 264.80 0.0M
2023-01-18 298.65 302.90 290.85 295.70 0.0M
2023-01-17 286.60 300.70 286.50 296.30 0.0M
2023-01-16 290.05 291.80 287.10 289.95 0.0M
2023-01-13 284.05 292.00 280.80 289.70 0.0M
2023-01-12 280.25 286.35 278.05 285.95 0.0M
2023-01-11 266.45 284.85 265.05 280.70 0.0M
2023-01-10 264.95 265.95 258.50 264.75 0.0M
2023-01-09 265.95 276.10 263.80 265.30 0.0M
2023-01-06 265.20 268.30 254.65 266.20 0.0M
2023-01-05 273.25 276.30 263.00 263.00 0.0M
2023-01-04 271.30 277.90 269.05 273.65 0.0M
2023-01-03 269.95 280.15 266.60 271.25 0.0M
2023-01-02 262.15 272.00 262.15 271.95 0.0M