Stryker

SYK
🏛️ ドイツ →
314.90
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
2023-12-29 270.90 270.90 268.60 270.50 0.0M
2023-12-28 269.30 272.00 266.90 270.20 0.0M
2023-12-27 269.60 271.20 268.00 268.00 0.0M
2023-12-22 267.80 270.40 267.10 269.90 0.0M
2023-12-21 264.20 268.10 262.70 268.10 0.0M
2023-12-20 265.50 268.10 264.00 264.00 0.0M
2023-12-19 267.40 268.60 264.10 266.10 0.0M
2023-12-18 266.10 268.30 264.80 267.50 0.0M
2023-12-15 269.90 273.50 264.50 266.50 0.0M
2023-12-14 274.90 275.10 270.00 270.00 0.0M
2023-12-13 273.00 274.50 271.80 273.80 0.0M
2023-12-12 272.80 272.80 268.50 272.70 0.0M
2023-12-11 267.80 272.40 267.50 271.90 0.0M
2023-12-08 269.00 269.80 266.20 268.60 0.0M
2023-12-07 267.60 268.40 265.40 267.60 0.0M
2023-12-06 271.30 271.50 266.40 268.10 0.0M
2023-12-05 266.50 269.00 265.40 269.00 0.0M
2023-12-04 271.20 275.50 268.30 268.50 0.0M
2023-12-01 272.60 273.90 271.00 273.70 0.0M
2023-11-30 269.60 272.00 268.70 272.00 0.0M
2023-11-29 266.80 269.60 265.50 267.90 0.0M
2023-11-28 268.00 269.40 264.30 265.80 0.0M
2023-11-27 268.20 269.20 266.40 268.40 0.0M
2023-11-24 271.40 271.90 267.60 267.60 0.0M
2023-11-23 268.80 277.00 268.10 270.30 0.0M
2023-11-22 268.70 271.90 268.40 270.10 0.0M
2023-11-21 264.60 269.00 261.00 268.90 0.0M
2023-11-20 263.10 265.20 262.50 264.20 0.0M
2023-11-17 268.10 269.90 263.90 264.20 0.0M
2023-11-16 260.70 269.70 260.50 269.70 0.0M
2023-11-15 261.60 264.40 261.00 261.40 0.0M
2023-11-14 264.00 266.00 261.20 261.20 0.0M
2023-11-13 256.00 265.60 254.80 264.80 0.0M
2023-11-10 253.40 256.70 250.30 256.70 0.0M
2023-11-09 256.00 259.90 252.80 254.40 0.0M
2023-11-08 256.30 260.10 256.00 256.70 0.0M
2023-11-07 257.10 259.10 256.80 257.10 0.0M
2023-11-06 258.20 260.20 256.00 257.50 0.0M
2023-11-03 254.20 261.40 251.80 258.40 0.0M
2023-11-02 257.00 263.50 252.00 254.20 0.0M
2023-11-01 255.60 260.00 254.00 256.90 0.0M
2023-10-31 248.30 256.10 246.80 254.70 0.0M
2023-10-30 249.50 249.80 244.00 247.50 0.0M
2023-10-27 246.00 247.00 244.00 247.00 0.0M
2023-10-26 244.60 246.20 242.50 246.20 0.0M
2023-10-25 251.10 251.50 244.60 244.80 0.0M
2023-10-24 248.00 251.00 246.70 249.80 0.0M
2023-10-23 250.80 252.10 247.40 247.50 0.0M
2023-10-20 252.40 253.70 249.30 251.60 0.0M
2023-10-19 255.30 258.20 253.70 253.70 0.0M
2023-10-18 253.00 257.90 252.60 256.90 0.0M
2023-10-17 249.50 256.50 247.70 253.90 0.0M
2023-10-16 244.40 250.90 242.00 250.40 0.0M
2023-10-13 241.80 245.20 239.10 245.20 0.0M
2023-10-12 244.50 246.60 240.60 241.00 0.0M
2023-10-11 257.90 259.90 240.60 245.20 0.0M
2023-10-10 252.00 259.60 250.90 258.50 0.0M
2023-10-09 251.10 252.70 249.30 252.00 0.0M
2023-10-06 251.60 252.10 248.70 251.30 0.0M
2023-10-05 252.10 254.50 250.40 251.00 0.0M
2023-10-04 254.20 254.30 249.10 251.10 0.0M
2023-10-03 260.50 262.30 253.80 253.80 0.0M
2023-10-02 260.70 261.90 257.40 260.30 0.0M
2023-09-29 259.50 260.70 256.40 259.40 0.0M
2023-09-28 253.60 261.10 252.10 259.90 0.0M
2023-09-27 259.00 261.60 251.00 254.30 0.0M
2023-09-26 271.40 271.40 258.80 259.10 0.0M
2023-09-25 269.20 271.50 267.80 270.40 0.0M
2023-09-22 267.10 269.40 266.60 267.90 0.0M
2023-09-21 271.90 271.90 266.80 266.80 0.0M
2023-09-20 275.60 275.90 271.30 272.40 0.0M
2023-09-19 273.60 275.60 272.50 274.80 0.0M
2023-09-18 276.50 278.20 272.20 274.60 0.0M
2023-09-15 278.40 278.40 275.00 276.00 0.0M
2023-09-14 277.90 281.50 276.20 277.20 0.0M
2023-09-13 273.40 276.40 273.40 276.40 0.0M
2023-09-12 279.80 280.40 273.80 273.80 0.0M
2023-09-11 269.60 280.50 269.40 278.80 0.0M
2023-09-08 269.50 272.60 268.60 270.60 0.0M
2023-09-07 269.30 272.90 269.20 271.10 0.0M
2023-09-06 267.50 270.00 265.60 270.00 0.0M
2023-09-05 264.60 270.70 264.40 266.90 0.0M
2023-09-04 264.50 267.00 263.00 265.80 0.0M
2023-09-01 262.00 264.20 261.10 264.20 0.0M
2023-08-31 264.30 266.50 261.90 262.30 0.0M
2023-08-30 261.50 264.10 261.20 263.30 0.0M
2023-08-29 257.10 262.10 256.60 262.00 0.0M
2023-08-28 259.00 260.50 256.00 256.60 0.0M
2023-08-25 254.40 257.30 253.20 257.30 0.0M
2023-08-24 255.20 256.80 250.70 253.50 0.0M
2023-08-23 255.10 257.60 253.90 253.90 0.0M
2023-08-22 252.40 255.10 252.40 254.10 0.0M
2023-08-21 256.50 257.20 252.90 252.90 0.0M
2023-08-18 255.10 257.00 254.10 254.80 0.0M
2023-08-17 260.10 260.40 256.00 256.00 0.0M
2023-08-16 260.10 262.00 259.30 259.50 0.0M
2023-08-15 261.40 262.00 258.90 262.00 0.0M
2023-08-14 258.50 262.60 258.00 261.70 0.0M
2023-08-11 257.10 260.50 256.80 257.70 0.0M
2023-08-10 258.20 261.10 256.40 257.20 0.0M
2023-08-09 258.00 260.90 255.70 256.80 0.0M
2023-08-08 260.60 261.20 255.60 257.50 0.0M
2023-08-07 259.50 263.00 257.60 260.10 0.0M
2023-08-04 258.90 264.80 257.00 257.90 0.0M
2023-08-03 252.10 253.30 249.10 251.70 0.0M
2023-08-02 254.60 255.50 250.50 251.30 0.0M
2023-08-01 257.00 259.00 253.70 254.20 0.0M
2023-07-31 257.20 258.40 255.00 257.60 0.0M
2023-07-28 256.60 258.90 254.60 257.20 0.0M
2023-07-27 262.20 264.80 257.60 257.60 0.0M
2023-07-26 263.90 264.60 260.50 261.20 0.0M
2023-07-25 263.30 264.30 259.60 263.00 0.0M
2023-07-24 264.90 268.10 263.00 263.30 0.0M
2023-07-21 266.90 267.70 263.80 264.90 0.0M
2023-07-20 262.00 267.00 260.80 265.90 0.0M
2023-07-19 265.60 265.60 260.90 262.90 0.0M
2023-07-18 266.00 266.50 261.90 264.50 0.0M
2023-07-17 268.10 269.80 264.50 264.50 0.0M
2023-07-14 265.80 271.10 265.50 269.90 0.0M
2023-07-13 268.60 268.90 265.30 265.80 0.0M
2023-07-12 269.30 269.90 267.80 269.00 0.0M
2023-07-11 269.50 271.50 266.40 267.90 0.0M
2023-07-10 268.50 270.50 267.50 268.00 0.0M
2023-07-07 272.00 272.00 267.10 268.60 0.0M
2023-07-06 272.30 273.60 270.00 271.60 0.0M
2023-07-05 276.40 276.40 271.30 274.00 0.0M
2023-07-04 274.50 275.00 272.70 275.00 0.0M
2023-07-03 280.90 282.10 272.00 273.90 0.0M
2023-06-30 277.90 281.00 276.70 279.90 0.0M
2023-06-29 273.40 277.70 273.40 277.70 0.0M
2023-06-28 272.80 276.40 272.10 274.40 0.0M
2023-06-27 272.70 273.00 269.50 272.40 0.0M
2023-06-26 272.70 274.70 269.20 271.70 0.0M
2023-06-23 272.20 274.90 272.00 274.50 0.0M
2023-06-22 269.30 272.00 268.00 271.10 0.0M
2023-06-21 271.90 274.00 269.40 269.40 0.0M
2023-06-20 270.10 273.30 267.10 273.30 0.0M
2023-06-19 271.00 271.30 268.80 269.20 0.0M
2023-06-16 269.20 273.90 269.20 269.20 0.0M
2023-06-15 273.10 273.10 267.60 270.00 0.0M
2023-06-14 260.30 275.70 260.00 270.50 0.0M
2023-06-13 259.10 262.40 258.50 261.40 0.0M
2023-06-12 259.00 260.90 257.10 260.30 0.0M
2023-06-09 257.00 261.00 256.00 261.00 0.0M
2023-06-08 258.10 259.90 256.70 257.70 0.0M
2023-06-07 259.50 260.00 255.70 260.00 0.0M
2023-06-06 260.00 261.70 255.30 257.20 0.0M
2023-06-05 261.50 262.50 258.90 259.30 0.0M
2023-06-02 260.00 261.80 259.50 260.80 0.0M
2023-06-01 258.80 259.50 255.40 258.40 0.0M
2023-05-31 252.20 257.10 251.90 257.10 0.0M
2023-05-30 256.00 259.50 253.00 253.30 0.0M
2023-05-29 255.70 258.00 254.80 256.40 0.0M
2023-05-26 254.00 257.10 252.90 253.80 0.0M
2023-05-25 252.80 255.50 250.10 254.30 0.0M
2023-05-24 254.20 256.20 251.30 253.10 0.0M
2023-05-23 265.60 267.50 252.40 256.20 0.0M
2023-05-22 265.50 269.60 263.00 264.90 0.0M
2023-05-19 266.80 267.90 260.10 264.70 0.0M
2023-05-18 262.60 265.50 261.10 263.50 0.0M
2023-05-17 262.90 266.10 260.30 262.80 0.0M
2023-05-16 263.90 265.90 262.80 263.40 0.0M
2023-05-15 264.10 266.80 263.10 265.50 0.0M
2023-05-12 261.90 264.00 261.00 263.00 0.0M
2023-05-11 260.10 264.60 260.10 262.10 0.0M
2023-05-10 257.90 260.90 257.40 260.50 0.0M
2023-05-09 263.80 265.00 258.60 258.60 0.0M
2023-05-08 258.90 262.20 257.10 262.20 0.0M
2023-05-05 259.00 261.60 256.40 258.30 0.0M
2023-05-04 259.10 261.00 256.00 257.20 0.0M
2023-05-03 266.40 267.60 259.50 260.00 0.0M
2023-05-02 262.90 272.00 260.10 267.30 0.0M
2023-04-28 270.00 272.10 269.70 271.50 0.0M
2023-04-27 269.90 273.20 266.90 270.60 0.0M
2023-04-26 272.60 272.60 268.00 270.20 0.0M
2023-04-25 274.20 275.70 272.20 272.20 0.0M
2023-04-24 279.00 281.00 272.70 273.00 0.0M
2023-04-21 276.10 279.70 274.10 276.60 0.0M
2023-04-20 272.00 275.30 270.10 274.90 0.0M
2023-04-19 265.60 275.40 264.90 272.30 0.0M
2023-04-18 268.40 268.40 265.00 265.60 0.0M
2023-04-17 265.50 268.50 265.30 267.20 0.0M
2023-04-14 263.50 265.70 262.10 265.70 0.0M
2023-04-13 266.00 267.90 261.60 263.20 0.0M
2023-04-12 266.70 267.60 263.90 263.90 0.0M
2023-04-11 266.10 267.50 263.80 266.90 0.0M
2023-04-06 264.50 265.00 261.90 263.60 0.0M
2023-04-05 262.80 265.30 261.40 264.00 0.0M
2023-04-04 263.10 266.50 261.70 262.20 0.0M
2023-04-03 263.40 265.80 258.00 263.90 0.0M
2023-03-31 258.55 263.00 258.15 262.85 0.0M
2023-03-30 258.25 258.50 255.30 257.00 0.0M
2023-03-29 258.15 258.65 256.45 257.55 0.0M
2023-03-28 258.60 258.80 256.00 256.00 0.0M
2023-03-27 256.90 260.15 256.35 257.80 0.0M
2023-03-24 253.80 256.40 251.00 256.40 0.0M
2023-03-23 251.05 254.40 250.05 253.60 0.0M
2023-03-22 258.05 260.00 251.40 251.40 0.0M
2023-03-21 257.85 260.00 255.80 258.50 0.0M
2023-03-20 257.00 258.95 255.20 258.95 0.0M
2023-03-17 257.65 260.00 256.70 258.25 0.0M
2023-03-16 258.10 259.50 253.70 258.45 0.0M
2023-03-15 256.90 259.00 252.50 259.00 0.0M
2023-03-14 250.20 257.45 248.10 256.00 0.0M
2023-03-13 251.00 251.55 244.95 249.40 0.0M
2023-03-10 252.25 255.15 246.10 248.60 0.0M
2023-03-09 250.65 258.30 250.15 255.20 0.0M
2023-03-08 252.05 252.90 250.05 251.25 0.0M
2023-03-07 251.60 252.95 250.05 250.05 0.0M
2023-03-06 253.90 255.65 250.15 250.15 0.0M
2023-03-03 246.70 255.45 245.20 255.00 0.0M
2023-03-02 243.70 246.70 243.10 246.70 0.0M
2023-03-01 249.05 249.35 243.70 244.00 0.0M
2023-02-28 248.60 250.20 246.75 250.20 0.0M
2023-02-27 249.20 250.15 247.50 248.10 0.0M
2023-02-24 248.75 249.70 244.50 248.30 0.0M
2023-02-23 247.50 250.05 246.45 248.60 0.0M
2023-02-22 246.10 247.00 244.65 246.70 0.0M
2023-02-21 244.60 246.95 242.00 244.55 0.0M
2023-02-20 244.50 245.50 244.00 244.05 0.0M
2023-02-17 247.00 247.65 245.00 245.60 0.0M
2023-02-16 247.75 248.40 244.00 247.00 0.0M
2023-02-15 246.05 249.10 246.05 248.25 0.0M
2023-02-14 249.10 250.30 245.95 246.50 0.0M
2023-02-13 246.95 249.55 246.15 249.15 0.0M
2023-02-10 245.30 247.85 244.15 247.05 0.0M
2023-02-09 249.85 251.40 246.00 246.00 0.0M
2023-02-08 252.30 254.40 249.90 249.90 0.0M
2023-02-07 251.80 256.15 248.70 254.45 0.0M
2023-02-06 260.30 261.20 253.00 253.00 0.0M
2023-02-03 257.85 262.60 256.15 261.65 0.0M
2023-02-02 252.30 258.35 252.20 258.00 0.0M
2023-02-01 241.05 254.20 240.10 254.00 0.0M
2023-01-31 230.05 233.35 228.65 233.20 0.0M
2023-01-30 231.60 232.40 230.00 231.25 0.0M
2023-01-27 231.90 235.30 230.80 234.45 0.0M
2023-01-26 231.25 233.40 230.65 230.65 0.0M
2023-01-25 234.80 235.30 228.95 232.60 0.0M
2023-01-24 237.40 237.65 234.90 235.45 0.0M
2023-01-23 237.05 241.00 234.55 237.55 0.0M
2023-01-20 235.05 235.70 232.60 235.70 0.0M
2023-01-19 233.80 234.85 230.35 234.25 0.0M
2023-01-18 238.00 238.00 233.05 234.70 0.0M
2023-01-17 239.10 240.10 236.50 237.30 0.0M
2023-01-16 240.00 241.00 236.05 237.85 0.0M
2023-01-13 236.70 239.50 234.05 239.50 0.0M
2023-01-12 241.05 241.35 236.05 236.05 0.0M
2023-01-11 244.60 246.45 237.25 240.20 0.0M
2023-01-10 241.00 246.50 240.85 246.50 0.0M
2023-01-09 240.55 245.85 239.70 243.75 0.0M
2023-01-06 239.20 241.20 237.20 241.20 0.0M
2023-01-05 236.70 239.50 235.10 237.65 0.0M
2023-01-04 233.00 239.25 231.95 237.40 0.0M
2023-01-03 233.50 235.50 231.35 232.40 0.0M
2023-01-02 230.30 233.45 229.50 233.45 0.0M