Shell

SHEL
🏛️ ドイツ →
30.88
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 19.51 19.25 19.40 0.1M
2021-12-29 19.40 19.81 19.24 19.34 0.2M
2021-12-28 19.52 19.65 19.36 19.40 0.2M
2021-12-27 19.34 19.59 19.16 19.53 0.2M
2021-12-23 19.10 19.67 19.10 19.33 0.2M
2021-12-22 19.11 19.21 18.91 19.20 0.2M
2021-12-21 18.65 19.15 18.58 19.07 0.2M
2021-12-20 18.51 18.61 18.11 18.61 0.3M
2021-12-17 19.00 19.05 18.65 18.77 0.1M
2021-12-16 19.03 19.24 18.93 19.02 0.1M
2021-12-15 18.89 19.02 18.70 19.02 0.2M
2021-12-14 19.16 19.16 18.86 18.95 0.2M
2021-12-13 19.60 19.62 18.84 19.04 0.2M
2021-12-10 19.32 19.72 19.30 19.50 0.1M
2021-12-09 19.68 19.79 19.35 19.40 0.2M
2021-12-08 19.66 19.95 19.58 19.58 0.2M
2021-12-07 19.92 20.13 19.66 19.81 0.4M
2021-12-06 19.45 19.91 19.31 19.78 0.3M
2021-12-03 19.36 19.65 19.09 19.19 0.2M
2021-12-02 18.60 19.47 18.60 19.35 0.3M
2021-12-01 18.70 19.18 18.41 18.43 0.3M
2021-11-30 18.30 18.70 18.10 18.43 0.3M
2021-11-29 18.31 19.28 18.31 18.87 0.5M
2021-11-26 19.15 19.15 18.15 18.20 0.8M
2021-11-25 19.73 19.78 19.46 19.51 0.2M
2021-11-24 19.55 19.81 19.45 19.73 0.2M
2021-11-23 19.04 19.64 18.93 19.51 0.2M
2021-11-22 19.01 19.36 18.85 19.12 0.4M
2021-11-19 19.75 19.99 19.02 19.10 0.4M
2021-11-18 19.80 19.90 19.58 19.80 0.3M
2021-11-17 19.96 20.23 19.90 19.93 0.4M
2021-11-16 19.85 20.30 19.78 20.13 0.3M
2021-11-15 19.20 19.96 19.18 19.88 0.3M
2021-11-12 19.30 19.47 19.18 19.30 0.2M
2021-11-11 19.20 19.60 19.14 19.39 0.2M
2021-11-10 19.96 19.96 19.44 19.57 0.3M
2021-11-09 19.72 20.00 19.57 19.76 0.2M
2021-11-08 19.90 20.13 19.71 19.79 0.2M
2021-11-05 19.45 19.87 19.39 19.86 0.2M
2021-11-04 19.40 19.73 19.24 19.49 0.3M
2021-11-03 19.46 19.55 19.21 19.32 0.3M
2021-11-02 19.93 19.98 19.48 19.58 0.4M
2021-11-01 19.90 20.09 19.84 19.95 0.3M
2021-10-29 20.11 20.42 19.80 19.93 0.6M
2021-10-28 21.54 21.54 20.06 20.30 1.2M
2021-10-27 21.10 21.79 20.81 21.45 0.6M
2021-10-26 21.11 21.28 20.97 21.09 0.3M
2021-10-25 20.77 21.22 20.77 21.19 0.3M
2021-10-22 21.01 21.11 20.61 20.80 0.3M
2021-10-21 21.20 21.31 20.84 20.95 0.4M
2021-10-20 21.20 21.37 21.00 21.28 0.4M
2021-10-19 20.98 21.20 20.95 21.15 0.3M
2021-10-18 21.15 21.22 20.85 20.85 0.5M
2021-10-15 20.80 21.14 20.77 21.04 0.5M
2021-10-14 20.50 20.89 20.47 20.80 0.4M
2021-10-13 20.49 20.55 20.13 20.38 0.3M
2021-10-12 20.58 20.60 20.28 20.47 0.5M
2021-10-11 20.48 20.69 20.35 20.47 0.5M
2021-10-08 19.95 20.34 19.85 20.13 0.4M
2021-10-07 19.66 19.96 19.27 19.84 0.4M
2021-10-06 20.20 20.28 19.44 19.66 0.5M
2021-10-05 19.75 20.20 19.75 20.18 0.7M
2021-10-04 19.53 19.97 19.36 19.68 0.6M
2021-10-01 19.28 19.58 19.01 19.55 0.4M
2021-09-30 19.26 19.57 19.19 19.37 0.5M
2021-09-29 19.08 19.31 18.65 19.14 0.5M
2021-09-28 18.80 19.45 18.80 19.04 1.1M
2021-09-27 17.96 18.89 17.96 18.80 0.9M
2021-09-24 17.97 18.04 17.80 17.92 0.3M
2021-09-23 17.80 18.03 17.76 17.91 0.4M
2021-09-22 17.65 17.89 17.49 17.70 0.5M
2021-09-21 17.03 17.76 17.03 17.52 0.7M
2021-09-20 17.20 17.20 16.68 16.86 0.3M
2021-09-17 17.47 17.47 17.10 17.18 0.3M
2021-09-16 17.50 17.63 17.23 17.40 0.3M
2021-09-15 16.99 17.50 16.96 17.50 0.5M
2021-09-14 17.10 17.34 16.96 17.04 0.4M
2021-09-13 16.61 17.16 16.61 17.02 0.3M
2021-09-10 16.73 16.83 16.66 16.70 0.2M
2021-09-09 16.76 16.82 16.49 16.69 0.2M
2021-09-08 16.89 17.04 16.67 16.77 0.3M
2021-09-07 16.85 17.05 16.82 16.95 0.2M
2021-09-06 16.99 16.99 16.83 16.88 0.1M
2021-09-03 17.03 17.09 16.82 16.91 0.2M
2021-09-02 16.79 17.12 16.70 16.99 0.2M
2021-09-01 16.93 17.07 16.69 16.81 0.2M
2021-08-31 16.97 17.04 16.77 16.84 0.2M
2021-08-30 17.16 17.16 16.96 17.00 0.3M
2021-08-27 16.80 17.13 16.74 17.08 0.2M
2021-08-26 16.84 16.96 16.73 16.80 0.2M
2021-08-25 16.93 16.94 16.76 16.80 0.2M
2021-08-24 16.82 16.95 16.74 16.83 0.2M
2021-08-23 16.57 16.83 16.42 16.83 0.2M
2021-08-20 16.50 16.55 16.25 16.45 0.2M
2021-08-19 16.83 16.83 16.29 16.50 0.4M
2021-08-18 16.96 17.10 16.82 16.85 0.2M
2021-08-17 16.81 17.21 16.73 17.01 0.3M
2021-08-16 17.10 17.12 16.75 16.85 0.4M
2021-08-13 17.38 17.48 17.06 17.19 0.3M
2021-08-12 17.65 17.75 17.40 17.50 0.3M
2021-08-11 17.61 17.80 17.55 17.80 0.3M
2021-08-10 17.42 17.70 17.41 17.64 0.2M
2021-08-09 17.55 17.63 17.31 17.45 0.3M
2021-08-06 17.48 17.66 17.39 17.59 0.4M
2021-08-05 17.26 17.60 17.21 17.38 0.3M
2021-08-04 17.43 17.59 17.18 17.30 0.4M
2021-08-03 17.20 17.60 17.14 17.55 0.4M
2021-08-02 17.28 17.48 17.10 17.19 0.4M
2021-07-30 17.25 17.34 16.95 17.15 0.2M
2021-07-29 16.71 17.54 16.71 17.25 0.8M
2021-07-28 16.59 16.76 16.54 16.61 0.2M
2021-07-27 16.53 16.68 16.41 16.50 0.1M
2021-07-26 16.07 16.64 15.92 16.59 0.3M
2021-07-23 16.13 16.35 16.01 16.12 0.1M
2021-07-22 16.19 16.40 16.05 16.20 0.2M
2021-07-21 15.85 16.41 15.72 16.35 0.3M
2021-07-20 15.88 15.98 15.46 15.78 0.4M
2021-07-19 16.30 16.34 15.59 15.80 0.9M
2021-07-16 16.66 16.83 16.26 16.35 0.3M
2021-07-15 16.98 16.98 16.50 16.67 0.4M
2021-07-14 17.16 17.42 16.85 16.96 0.3M
2021-07-13 17.21 17.36 17.04 17.18 0.2M
2021-07-12 17.29 17.30 16.96 17.13 0.3M
2021-07-09 17.10 17.26 16.88 17.25 0.2M
2021-07-08 17.15 17.25 16.67 17.12 0.4M
2021-07-07 17.20 17.73 16.96 17.18 0.6M
2021-07-06 17.53 17.82 17.12 17.12 0.5M
2021-07-05 17.42 17.55 17.27 17.47 0.3M
2021-07-02 17.50 17.50 17.25 17.38 0.1M
2021-07-01 17.03 17.54 17.03 17.49 0.3M
2021-06-30 16.94 17.14 16.80 17.06 0.2M
2021-06-29 17.05 17.20 16.88 16.90 0.3M
2021-06-28 17.60 17.60 16.90 16.97 0.5M
2021-06-25 17.49 17.65 17.47 17.51 0.3M
2021-06-24 17.27 17.59 17.27 17.50 0.3M
2021-06-23 17.20 17.66 17.13 17.23 0.5M
2021-06-22 16.97 17.18 16.90 17.16 0.3M
2021-06-21 16.55 16.98 16.26 16.93 0.2M
2021-06-18 17.30 17.36 16.52 16.56 0.5M
2021-06-17 17.34 17.67 17.08 17.22 0.5M
2021-06-16 17.44 17.60 17.24 17.35 0.4M
2021-06-15 17.02 17.41 16.98 17.37 0.5M
2021-06-14 16.70 17.22 16.66 17.04 0.6M
2021-06-11 16.49 16.74 16.45 16.66 0.3M
2021-06-10 16.32 16.74 16.24 16.40 0.3M
2021-06-09 16.27 16.47 16.17 16.43 0.3M
2021-06-08 16.24 16.31 15.98 16.21 0.3M
2021-06-07 16.30 16.45 16.19 16.24 0.3M
2021-06-04 16.50 16.55 16.36 16.49 0.3M
2021-06-03 16.48 16.60 16.23 16.57 0.3M
2021-06-02 16.20 16.49 16.13 16.40 0.5M
2021-06-01 15.76 16.19 15.76 16.19 0.3M
2021-05-31 15.82 15.82 15.64 15.66 0.5M
2021-05-28 15.88 15.98 15.80 15.80 0.3M
2021-05-27 15.81 16.04 15.77 15.83 0.6M
2021-05-26 16.00 16.17 15.91 16.00 0.4M
2021-05-25 16.41 16.53 16.00 16.10 0.3M
2021-05-24 16.32 16.50 16.25 16.49 0.1M
2021-05-21 16.25 16.45 16.14 16.39 0.2M
2021-05-20 16.20 16.35 15.88 16.20 0.5M
2021-05-19 16.48 16.55 15.97 16.21 0.4M
2021-05-18 16.79 17.00 16.50 16.50 0.3M
2021-05-17 16.60 16.79 16.37 16.74 0.4M
2021-05-14 16.10 16.64 16.10 16.56 0.3M
2021-05-13 16.32 16.40 15.84 16.05 0.3M
2021-05-12 16.08 16.69 15.99 16.45 0.5M
2021-05-11 16.50 16.54 15.99 16.21 0.5M
2021-05-10 16.70 16.87 16.47 16.57 0.3M
2021-05-07 16.58 16.82 16.41 16.76 0.6M
2021-05-06 16.50 16.72 16.34 16.60 0.4M
2021-05-05 16.20 16.56 16.20 16.54 0.4M
2021-05-04 16.15 16.50 15.99 16.15 0.5M
2021-05-03 16.06 16.16 15.70 16.16 0.4M
2021-04-30 16.15 16.15 15.80 15.88 0.3M
2021-04-29 16.20 16.40 15.90 16.05 0.3M
2021-04-28 15.95 16.20 15.88 16.04 0.2M
2021-04-27 15.92 16.05 15.72 15.93 0.4M
2021-04-26 15.73 15.97 15.54 15.89 0.2M
2021-04-23 15.85 15.90 15.64 15.77 0.3M
2021-04-22 15.95 16.05 15.67 15.70 0.5M
2021-04-21 16.00 16.15 15.83 16.10 0.3M
2021-04-20 16.41 16.50 15.75 15.99 0.6M
2021-04-19 16.54 16.62 16.27 16.36 0.3M
2021-04-16 16.60 16.74 16.40 16.50 0.3M
2021-04-15 16.70 16.79 16.52 16.61 0.3M
2021-04-14 16.40 16.80 16.22 16.79 0.3M
2021-04-13 16.29 16.48 16.15 16.19 0.2M
2021-04-12 16.70 16.70 16.18 16.34 0.3M
2021-04-09 16.60 16.61 16.24 16.41 0.3M
2021-04-08 17.00 17.03 16.32 16.41 0.5M
2021-04-07 16.90 17.04 16.71 16.92 0.3M
2021-04-06 17.05 17.15 16.72 16.80 0.4M
2021-04-01 16.80 17.06 16.77 17.06 0.3M
2021-03-31 17.10 17.15 16.80 16.84 0.4M
2021-03-30 17.25 17.33 17.04 17.07 0.2M
2021-03-29 17.15 17.28 17.00 17.21 0.2M
2021-03-26 17.00 17.30 16.92 17.29 0.2M
2021-03-25 17.10 17.18 16.46 16.88 0.4M
2021-03-24 16.72 17.25 16.65 17.03 0.9M
2021-03-23 17.30 17.39 16.57 16.76 0.6M
2021-03-22 17.70 17.70 17.31 17.33 0.3M
2021-03-19 17.30 17.80 17.16 17.63 1.1M
2021-03-18 18.01 18.15 17.24 17.48 0.5M
2021-03-17 17.94 18.10 17.71 18.10 0.2M
2021-03-16 18.33 18.34 17.79 18.01 0.5M
2021-03-15 18.60 18.65 18.14 18.43 0.4M
2021-03-12 18.30 18.65 18.30 18.60 0.4M
2021-03-11 18.65 18.68 18.23 18.30 0.4M
2021-03-10 18.20 18.63 18.01 18.63 0.6M
2021-03-09 18.37 18.66 18.11 18.26 0.5M
2021-03-08 18.55 18.80 17.92 18.31 0.7M
2021-03-05 17.75 18.50 17.72 18.38 0.9M
2021-03-04 17.45 17.92 17.18 17.71 0.6M
2021-03-03 17.35 17.69 17.22 17.40 0.5M
2021-03-02 17.13 17.39 16.81 17.25 0.3M
2021-03-01 17.30 17.35 16.99 17.07 0.5M
2021-02-26 17.30 17.30 16.75 16.96 0.5M
2021-02-25 17.40 17.74 17.25 17.46 0.7M
2021-02-24 16.78 17.44 16.65 17.40 0.6M
2021-02-23 16.76 17.19 16.46 16.85 0.6M
2021-02-22 16.40 16.80 16.15 16.62 0.4M
2021-02-19 16.35 16.43 15.93 16.39 0.3M
2021-02-18 16.82 16.90 16.07 16.26 0.4M
2021-02-17 16.60 16.95 16.50 16.82 0.6M
2021-02-16 16.53 16.89 16.39 16.56 0.5M
2021-02-15 15.90 16.64 15.80 16.53 0.6M
2021-02-12 15.43 15.84 15.16 15.83 0.4M
2021-02-11 15.84 15.85 15.29 15.43 0.7M
2021-02-10 15.70 15.80 15.49 15.76 0.3M
2021-02-09 15.96 16.19 15.70 15.77 0.5M
2021-02-08 15.90 15.99 15.50 15.92 0.4M
2021-02-05 15.29 15.72 15.07 15.55 0.4M
2021-02-04 15.45 15.56 14.97 15.26 0.6M
2021-02-03 15.18 15.46 14.82 15.40 0.6M
2021-02-02 15.41 15.41 15.01 15.10 0.4M
2021-02-01 15.30 15.48 15.01 15.30 0.3M
2021-01-29 15.63 15.69 15.12 15.33 0.5M
2021-01-28 15.68 15.88 15.28 15.80 0.5M
2021-01-27 15.95 16.00 15.50 15.70 0.3M
2021-01-26 15.75 16.12 15.58 15.85 0.3M
2021-01-25 16.25 16.26 15.55 15.89 0.4M
2021-01-22 16.31 16.35 15.83 16.16 0.5M
2021-01-21 16.82 16.95 16.17 16.39 0.4M
2021-01-20 16.73 16.90 16.60 16.80 0.2M
2021-01-19 16.70 16.80 16.53 16.72 0.2M
2021-01-18 16.54 16.69 16.45 16.61 0.3M
2021-01-15 17.03 17.06 16.49 16.63 0.7M
2021-01-14 16.75 17.18 16.75 17.10 0.5M
2021-01-13 16.90 17.14 16.63 16.78 0.6M
2021-01-12 16.55 16.99 16.48 16.83 0.4M
2021-01-11 16.48 16.56 16.10 16.56 0.4M
2021-01-08 16.50 16.61 16.27 16.38 0.4M
2021-01-07 16.45 16.72 16.22 16.34 0.7M
2021-01-06 15.83 16.50 15.73 16.30 0.9M
2021-01-05 14.71 15.85 14.65 15.56 1.0M
2021-01-04 15.00 15.19 14.48 14.66 0.6M