K+S AG

SDFGn
🏛️ ドイツ →
11.54
最終更新: 2025-09-30
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
2022-12-30 18.75 18.77 18.32 18.44 0.1M
2022-12-29 18.59 18.85 18.45 18.77 0.1M
2022-12-28 19.21 19.29 18.49 18.72 0.1M
2022-12-27 19.15 19.40 19.06 19.19 0.0M
2022-12-23 18.75 19.24 18.62 19.11 0.0M
2022-12-22 18.96 19.25 18.61 18.82 0.1M
2022-12-21 19.03 19.37 18.80 18.97 0.1M
2022-12-20 18.71 19.07 18.48 19.06 0.0M
2022-12-19 18.64 18.93 18.58 18.79 0.1M
2022-12-16 19.08 19.08 18.34 18.72 0.1M
2022-12-15 18.90 19.10 18.56 18.95 0.1M
2022-12-14 19.00 19.00 18.38 18.90 0.1M
2022-12-13 19.09 19.30 18.79 18.90 0.1M
2022-12-12 19.66 19.75 18.64 19.11 0.1M
2022-12-09 19.43 19.78 19.15 19.66 0.1M
2022-12-08 19.23 19.50 18.55 19.35 0.2M
2022-12-07 20.33 20.42 19.21 19.25 0.3M
2022-12-06 20.37 20.65 20.12 20.32 0.1M
2022-12-05 20.55 20.88 20.33 20.48 0.1M
2022-12-02 20.71 20.86 20.20 20.53 0.1M
2022-12-01 21.11 21.17 20.60 20.73 0.1M
2022-11-30 21.25 21.45 20.70 21.10 0.1M
2022-11-29 21.54 21.54 20.72 21.19 0.1M
2022-11-28 21.36 21.60 21.09 21.34 0.1M
2022-11-25 21.34 21.59 20.99 21.39 0.1M
2022-11-24 20.61 21.47 20.61 21.30 0.1M
2022-11-23 20.99 21.09 20.48 20.55 0.1M
2022-11-22 20.16 20.98 20.06 20.96 0.1M
2022-11-21 20.45 20.59 19.97 20.21 0.1M
2022-11-18 20.69 20.82 20.38 20.58 0.1M
2022-11-17 21.07 21.14 20.17 20.56 0.2M
2022-11-16 21.89 22.00 20.80 21.13 0.2M
2022-11-15 22.28 22.60 21.56 21.67 0.1M
2022-11-14 21.26 22.22 21.26 22.04 0.1M
2022-11-11 22.31 22.31 20.80 21.29 0.2M
2022-11-10 20.98 22.45 20.36 22.10 0.2M
2022-11-09 21.90 21.95 21.40 21.61 0.1M
2022-11-08 21.82 22.06 21.40 21.89 0.0M
2022-11-07 21.59 21.92 21.16 21.69 0.1M
2022-11-04 21.74 22.49 21.30 21.64 0.1M
2022-11-03 22.30 22.68 21.12 21.52 0.2M
2022-11-02 22.74 23.27 22.12 22.81 0.1M
2022-11-01 22.56 22.94 22.49 22.71 0.1M
2022-10-31 22.53 22.88 22.25 22.31 0.1M
2022-10-28 22.76 22.79 22.23 22.55 0.1M
2022-10-27 23.49 23.91 22.45 22.87 0.2M
2022-10-26 22.07 23.36 22.01 23.17 0.2M
2022-10-25 22.05 22.34 21.44 21.99 0.0M
2022-10-24 21.94 22.21 21.37 21.87 0.1M
2022-10-21 22.08 22.18 21.36 21.93 0.1M
2022-10-20 20.77 22.40 20.75 21.85 0.2M
2022-10-19 21.48 21.48 20.58 20.68 0.1M
2022-10-18 20.64 21.44 20.04 21.16 0.1M
2022-10-17 20.02 20.60 19.78 20.37 0.1M
2022-10-14 20.92 21.60 19.71 19.75 0.1M
2022-10-13 19.91 20.94 19.71 20.75 0.1M
2022-10-12 21.26 21.36 19.65 19.87 0.1M
2022-10-11 22.08 22.10 20.99 21.14 0.1M
2022-10-10 20.72 22.40 20.61 22.22 0.2M
2022-10-07 20.84 21.07 20.46 20.80 0.1M
2022-10-06 20.80 20.99 20.28 20.71 0.0M
2022-10-05 20.91 21.23 20.49 20.80 0.0M
2022-10-04 20.39 21.19 20.35 21.04 0.1M
2022-10-03 19.04 20.17 19.04 20.11 0.0M
2022-09-30 18.66 19.65 18.61 19.09 0.1M
2022-09-29 18.78 19.54 18.38 18.80 0.1M
2022-09-28 19.11 19.11 18.11 18.78 0.1M
2022-09-27 19.03 19.45 18.68 19.03 0.0M
2022-09-26 19.24 19.28 17.60 18.96 0.2M
2022-09-23 21.17 21.17 19.25 19.50 0.1M
2022-09-22 21.01 21.42 20.76 21.18 0.0M
2022-09-21 20.97 21.95 20.64 21.06 0.1M
2022-09-20 20.76 21.22 20.71 20.88 0.0M
2022-09-19 20.53 20.81 19.80 20.65 0.1M
2022-09-16 21.50 21.53 19.54 20.68 0.3M
2022-09-15 22.09 22.42 21.51 21.70 0.1M
2022-09-14 22.11 22.42 21.68 22.01 0.1M
2022-09-13 22.56 22.88 21.89 22.03 0.1M
2022-09-12 22.85 23.45 22.55 22.68 0.1M
2022-09-09 21.77 22.98 21.72 22.86 0.1M
2022-09-08 22.33 22.70 21.50 21.79 0.1M
2022-09-07 21.91 22.39 21.12 22.37 0.1M
2022-09-06 22.04 22.53 21.84 21.95 0.1M
2022-09-05 22.20 22.79 21.95 22.11 0.1M
2022-09-02 22.56 22.90 22.06 22.33 0.1M
2022-09-01 22.59 22.65 21.72 22.65 0.1M
2022-08-31 23.13 23.13 22.17 22.53 0.1M
2022-08-30 24.77 24.90 22.51 22.94 0.3M
2022-08-29 23.59 24.83 23.49 24.58 0.1M
2022-08-26 23.78 24.87 23.60 23.65 0.3M
2022-08-25 22.15 23.79 22.05 23.73 0.2M
2022-08-24 22.19 22.30 21.83 22.08 0.1M
2022-08-23 21.52 22.15 21.39 22.11 0.1M
2022-08-22 22.48 22.56 21.42 21.51 0.2M
2022-08-19 23.74 23.76 22.09 22.50 0.3M
2022-08-18 23.51 23.85 22.92 23.81 0.2M
2022-08-17 22.90 23.80 22.76 23.48 0.3M
2022-08-16 21.96 22.86 21.86 22.81 0.3M
2022-08-15 21.42 21.99 21.19 21.87 0.2M
2022-08-12 21.00 21.24 19.82 21.18 0.4M
2022-08-11 21.40 21.69 20.21 21.12 0.3M
2022-08-10 20.33 20.95 20.17 20.78 0.2M
2022-08-09 21.26 21.35 20.30 20.42 0.2M
2022-08-08 22.04 22.23 21.10 21.23 0.1M
2022-08-05 21.89 21.98 21.53 21.96 0.1M
2022-08-04 21.81 21.99 21.56 21.80 0.1M
2022-08-03 21.99 22.21 21.43 21.80 0.2M
2022-08-02 20.44 22.15 20.23 21.92 0.2M
2022-08-01 20.69 21.44 20.53 20.65 0.2M
2022-07-29 20.33 20.70 20.21 20.70 0.1M
2022-07-28 20.16 20.75 20.13 20.30 0.1M
2022-07-27 20.36 20.50 19.70 20.15 0.1M
2022-07-26 20.20 20.78 20.17 20.39 0.1M
2022-07-25 20.24 20.48 20.04 20.23 0.0M
2022-07-22 20.57 20.57 20.13 20.27 0.1M
2022-07-21 20.89 20.94 20.21 20.36 0.1M
2022-07-20 21.27 21.47 20.34 20.81 0.1M
2022-07-19 20.26 21.09 19.84 21.01 0.1M
2022-07-18 19.50 20.52 19.46 20.18 0.1M
2022-07-15 19.22 19.63 19.08 19.38 0.1M
2022-07-14 20.83 20.95 19.08 19.25 0.1M
2022-07-13 20.78 21.02 20.21 20.79 0.1M
2022-07-12 20.33 21.16 20.25 20.88 0.1M
2022-07-11 20.63 20.95 19.96 20.50 0.1M
2022-07-08 20.44 20.99 19.97 20.74 0.1M
2022-07-07 19.48 20.57 19.37 20.57 0.2M
2022-07-06 19.69 19.95 18.91 19.45 0.2M
2022-07-05 21.72 21.90 19.25 19.88 0.4M
2022-07-04 21.69 22.20 21.53 21.69 0.1M
2022-07-01 22.87 22.87 21.37 21.91 0.1M
2022-06-30 23.61 23.94 22.95 23.07 0.1M
2022-06-29 24.15 24.39 23.60 23.73 0.1M
2022-06-28 23.01 24.48 22.88 24.09 0.2M
2022-06-27 22.80 23.52 22.51 22.96 0.1M
2022-06-24 22.81 23.10 21.50 23.10 0.2M
2022-06-23 24.06 24.13 22.40 22.74 0.2M
2022-06-22 24.87 24.91 23.82 24.00 0.1M
2022-06-21 24.61 25.72 24.54 25.15 0.1M
2022-06-20 23.23 24.64 23.22 24.42 0.1M
2022-06-17 23.86 24.50 23.11 23.43 0.1M
2022-06-16 24.87 24.92 23.41 23.70 0.1M
2022-06-15 24.92 25.21 24.41 24.85 0.1M
2022-06-14 24.10 25.30 24.10 25.13 0.1M
2022-06-13 23.88 24.20 23.30 24.00 0.3M
2022-06-10 24.21 24.62 24.01 24.20 0.1M
2022-06-09 25.00 25.25 24.30 24.50 0.2M
2022-06-08 26.58 26.60 25.03 25.07 0.2M
2022-06-07 26.69 26.81 26.22 26.55 0.1M
2022-06-06 26.57 27.13 26.54 26.87 0.0M
2022-06-03 27.02 27.11 26.28 26.31 0.1M
2022-06-02 26.57 27.05 26.21 27.05 0.1M
2022-06-01 26.51 27.15 26.10 26.67 0.1M
2022-05-31 25.22 26.81 25.12 26.51 0.2M
2022-05-30 25.00 25.70 24.92 25.25 0.3M
2022-05-27 26.41 26.79 25.01 25.12 0.5M
2022-05-26 27.00 27.69 26.50 26.60 0.1M
2022-05-25 27.78 28.08 27.10 27.22 0.1M
2022-05-24 27.70 28.81 27.66 27.81 0.1M
2022-05-23 28.87 29.35 27.67 28.08 0.2M
2022-05-20 29.12 30.16 28.55 28.70 0.1M
2022-05-19 28.50 29.39 28.16 29.25 0.1M
2022-05-18 29.79 29.80 28.51 28.70 0.2M
2022-05-17 29.99 30.76 29.01 29.82 0.1M
2022-05-16 29.63 30.71 29.60 30.20 0.1M
2022-05-13 27.99 29.91 27.57 29.75 0.1M
2022-05-12 28.32 29.31 27.60 27.75 0.1M
2022-05-11 29.68 29.68 27.56 28.81 0.2M
2022-05-10 29.64 30.35 27.52 29.48 0.3M
2022-05-09 30.50 31.20 29.11 29.35 0.3M
2022-05-06 31.51 32.30 30.51 30.77 0.2M
2022-05-05 33.08 33.43 31.50 31.50 0.1M
2022-05-04 32.73 33.74 31.95 32.90 0.3M
2022-05-03 32.29 32.97 30.83 32.60 0.2M
2022-05-02 32.33 33.12 31.46 31.89 0.2M
2022-04-29 30.88 32.50 30.55 31.98 0.1M
2022-04-28 31.30 31.91 30.59 31.00 0.2M
2022-04-27 30.30 31.67 30.20 30.70 0.3M
2022-04-26 30.67 30.90 29.00 30.45 0.5M
2022-04-25 31.39 31.40 30.02 30.48 0.5M
2022-04-22 33.00 33.15 30.94 31.82 0.5M
2022-04-21 34.04 34.65 33.11 33.16 0.2M
2022-04-20 34.41 34.59 33.13 34.04 0.2M
2022-04-19 35.49 36.47 33.64 34.65 0.5M
2022-04-14 34.91 35.49 33.78 35.28 0.4M
2022-04-13 32.45 35.25 32.17 34.85 0.6M
2022-04-12 32.59 32.79 31.68 32.09 0.2M
2022-04-11 32.85 33.36 32.03 32.80 0.5M
2022-04-08 30.00 32.71 29.99 32.45 1.0M
2022-04-07 28.94 29.80 28.90 29.63 0.2M
2022-04-06 28.85 29.96 28.81 29.30 0.5M
2022-04-05 28.05 28.96 27.65 28.96 0.2M
2022-04-04 28.30 29.17 27.65 28.12 0.3M
2022-04-01 27.26 28.36 27.09 28.21 0.2M
2022-03-31 27.67 27.73 26.76 27.25 0.2M
2022-03-30 25.59 27.51 25.52 27.35 0.5M
2022-03-29 28.40 28.90 24.83 25.90 1.1M
2022-03-28 29.99 30.00 28.35 28.49 0.5M
2022-03-25 28.60 29.90 28.44 29.90 0.3M
2022-03-24 28.86 29.64 27.97 29.06 0.4M
2022-03-23 27.74 28.88 27.42 28.80 0.4M
2022-03-22 27.74 28.33 27.14 27.52 0.4M
2022-03-21 25.76 27.92 25.41 27.70 0.6M
2022-03-18 25.26 25.75 25.02 25.49 0.2M
2022-03-17 24.15 25.65 23.96 25.65 0.4M
2022-03-16 24.79 24.95 23.78 24.41 0.3M
2022-03-15 23.65 24.74 23.21 24.73 0.3M
2022-03-14 24.30 24.33 23.22 23.84 0.2M
2022-03-11 24.19 24.63 23.39 23.99 0.3M
2022-03-10 21.94 24.39 21.51 24.25 0.6M
2022-03-09 22.72 23.19 21.44 22.01 0.2M
2022-03-08 23.35 24.00 21.81 22.50 0.3M
2022-03-07 22.94 24.25 22.46 23.50 0.6M
2022-03-04 22.21 23.00 21.69 22.70 0.3M
2022-03-03 22.94 23.49 22.35 22.65 0.2M
2022-03-02 22.15 23.64 22.00 22.96 0.3M
2022-03-01 23.09 23.53 21.10 22.00 0.4M
2022-02-28 21.20 23.03 21.06 22.84 0.5M
2022-02-25 21.03 21.88 20.73 21.88 0.4M
2022-02-24 19.70 21.05 19.30 20.85 0.5M
2022-02-23 21.00 21.42 20.10 20.10 0.2M
2022-02-22 19.55 21.13 19.33 20.90 0.4M
2022-02-21 21.00 21.34 19.15 19.50 0.4M
2022-02-18 20.71 21.49 20.71 20.95 0.3M
2022-02-17 20.16 21.16 20.15 20.67 0.4M
2022-02-16 19.80 20.44 19.76 20.44 0.2M
2022-02-15 20.01 20.27 19.59 19.85 0.2M
2022-02-14 19.62 20.42 19.21 19.90 0.4M
2022-02-11 19.67 20.50 19.58 19.80 0.4M
2022-02-10 19.99 20.03 19.60 19.78 0.2M
2022-02-09 19.30 20.14 19.11 19.99 0.6M
2022-02-08 18.70 19.46 18.70 19.25 0.3M
2022-02-07 18.87 19.38 18.49 18.72 0.3M
2022-02-04 18.31 18.78 17.31 18.70 0.4M
2022-02-03 17.54 18.32 17.36 18.21 0.2M
2022-02-02 17.43 17.81 17.29 17.53 0.1M
2022-02-01 16.92 17.36 16.77 17.35 0.1M
2022-01-31 17.25 17.41 16.69 16.83 0.1M
2022-01-28 17.25 17.26 16.77 17.21 0.1M
2022-01-27 17.28 17.50 17.11 17.25 0.1M
2022-01-26 16.72 17.70 16.57 17.43 0.2M
2022-01-25 16.21 16.76 15.85 16.63 0.3M
2022-01-24 16.70 16.88 15.83 16.40 0.4M
2022-01-21 17.40 17.42 16.62 16.83 0.2M
2022-01-20 17.64 17.68 17.38 17.40 0.1M
2022-01-19 18.71 18.71 16.95 17.54 0.5M
2022-01-18 18.19 18.96 18.06 18.72 0.5M
2022-01-17 18.00 18.26 17.93 18.21 0.2M
2022-01-14 17.58 18.05 17.44 18.01 0.3M
2022-01-13 17.07 17.81 17.00 17.46 0.4M
2022-01-12 16.50 17.18 16.38 16.93 0.3M
2022-01-11 16.27 16.54 16.17 16.54 0.1M
2022-01-10 16.27 16.60 16.07 16.28 0.3M
2022-01-07 15.91 16.30 15.86 16.20 0.1M
2022-01-06 15.69 16.14 15.50 15.91 0.1M
2022-01-05 15.71 16.20 15.55 15.91 0.2M
2022-01-04 15.10 15.83 15.07 15.65 0.2M
2022-01-03 15.21 15.30 15.02 15.10 0.2M