Sto KGaA

STOG_p
🏛️ ドイツ →
120.40
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
2025-09-29 119.80 120.40 119.80 120.40 0.0M
2025-09-26 118.40 118.40 118.40 118.40 0.0M
2025-09-25 118.60 118.60 118.60 118.60 0.0M
2025-09-24 118.40 118.40 118.40 118.40 0.0M
2025-09-23 119.00 119.00 119.00 119.00 0.0M
2025-09-22 120.60 121.60 120.60 121.60 0.0M
2025-09-19 120.80 120.80 120.80 120.80 0.0M
2025-09-18 120.80 120.80 120.80 120.80 0.0M
2025-09-17 120.80 120.80 120.80 120.80 0.0M
2025-09-16 120.80 123.00 120.80 123.00 0.0M
2025-09-15 122.20 122.20 122.20 122.20 0.0M
2025-09-12 122.80 122.80 122.80 122.80 0.0M
2025-09-11 123.20 123.20 123.20 123.20 0.0M
2025-09-10 122.00 122.00 122.00 122.00 0.0M
2025-09-09 123.20 123.20 123.20 123.20 0.0M
2025-09-08 123.00 123.00 123.00 123.00 0.0M
2025-09-05 122.00 122.00 122.00 122.00 0.0M
2025-09-04 120.20 120.20 120.20 120.20 0.0M
2025-09-03 119.20 119.20 119.20 119.20 0.0M
2025-09-02 122.40 122.40 122.40 122.40 0.0M
2025-09-01 122.80 122.80 122.80 122.80 0.0M
2025-08-29 125.00 125.00 125.00 125.00 0.0M
2025-08-28 124.20 124.20 124.20 124.20 0.0M
2025-08-27 121.80 124.80 121.80 124.80 0.0M
2025-08-26 123.40 123.40 123.40 123.40 0.0M
2025-08-25 126.40 126.40 126.40 126.40 0.0M
2025-08-22 123.80 123.80 123.80 123.80 0.0M
2025-08-21 123.60 123.80 123.60 123.80 0.0M
2025-08-20 125.40 125.40 125.40 125.40 0.0M
2025-08-19 122.40 126.20 122.40 126.20 0.0M
2025-08-18 123.40 123.40 123.40 123.40 0.0M
2025-08-15 123.40 123.40 123.40 123.40 0.0M
2025-08-14 123.80 123.80 123.80 123.80 0.0M
2025-08-13 123.40 126.80 123.40 126.80 0.0M
2025-08-12 123.80 123.80 123.80 123.80 0.0M
2025-08-11 124.20 124.20 124.20 124.20 0.0M
2025-08-08 126.80 126.80 125.80 125.80 0.0M
2025-08-07 123.40 123.40 123.40 123.40 0.0M
2025-08-06 123.20 123.20 123.20 123.20 0.0M
2025-08-05 122.80 122.80 122.80 122.80 0.0M
2025-08-04 123.20 123.20 123.20 123.20 0.0M
2025-08-01 123.20 124.60 123.20 124.60 0.0M
2025-07-31 123.20 123.20 123.20 123.20 0.0M
2025-07-30 123.20 123.20 123.20 123.20 0.0M
2025-07-29 122.60 122.60 122.60 122.60 0.0M
2025-07-28 124.20 124.20 124.20 124.20 0.0M
2025-07-25 124.40 124.40 124.40 124.40 0.0M
2025-07-24 123.40 123.40 123.40 123.40 0.0M
2025-07-23 123.40 123.40 123.40 123.40 0.0M
2025-07-22 122.80 122.80 122.80 122.80 0.0M
2025-07-21 125.00 125.00 122.00 122.00 0.0M
2025-07-18 124.00 124.00 124.00 124.00 0.0M
2025-07-17 125.40 125.40 125.40 125.40 0.0M
2025-07-16 122.80 122.80 122.80 122.80 0.0M
2025-07-15 122.20 122.20 122.20 122.20 0.0M
2025-07-14 121.40 121.40 121.40 121.40 0.0M
2025-07-11 126.60 126.60 125.00 125.00 0.0M
2025-07-10 122.40 122.40 122.40 122.40 0.0M
2025-07-09 118.60 122.20 118.60 122.20 0.0M
2025-07-08 118.20 119.80 118.20 119.80 0.0M
2025-07-07 118.40 118.40 118.40 118.40 0.0M
2025-07-04 118.60 118.60 118.60 118.60 0.0M
2025-07-03 118.00 118.00 118.00 118.00 0.0M
2025-07-02 117.40 117.40 117.40 117.40 0.0M
2025-07-01 118.20 118.20 118.20 118.20 0.0M
2025-06-30 120.60 120.60 120.60 120.60 0.0M
2025-06-27 118.60 121.60 118.60 121.60 0.0M
2025-06-26 115.80 115.80 115.80 115.80 0.0M
2025-06-25 117.20 119.40 117.20 119.40 0.0M
2025-06-24 115.20 115.40 114.80 115.40 0.0M
2025-06-23 115.20 115.20 114.00 114.00 0.0M
2025-06-20 116.80 116.80 116.80 116.80 0.0M
2025-06-19 118.60 118.60 118.60 118.60 0.0M
2025-06-18 118.40 118.40 118.40 118.40 0.0M
2025-06-17 117.60 117.60 117.60 117.60 0.0M
2025-06-16 118.00 118.00 118.00 118.00 0.0M
2025-06-13 118.40 118.40 118.40 118.40 0.0M
2025-06-12 118.40 118.40 118.40 118.40 0.0M
2025-06-11 118.80 118.80 118.80 118.80 0.0M
2025-06-10 119.00 119.00 119.00 119.00 0.0M
2025-06-09 121.60 121.60 121.60 121.60 0.0M
2025-06-06 122.20 122.20 122.20 122.20 0.0M
2025-06-05 123.00 123.00 123.00 123.00 0.0M
2025-06-04 121.40 121.40 121.40 121.40 0.0M
2025-06-03 115.40 118.60 115.40 118.60 0.0M
2025-06-02 117.00 117.00 117.00 117.00 0.0M
2025-05-30 117.40 117.40 117.40 117.40 0.0M
2025-05-29 118.80 118.80 118.80 118.80 0.0M
2025-05-28 118.20 118.20 118.20 118.20 0.0M
2025-05-27 117.60 118.60 117.60 118.60 0.0M
2025-05-26 116.60 116.60 116.60 116.60 0.0M
2025-05-23 116.20 116.20 116.20 116.20 0.0M
2025-05-22 116.60 116.60 116.60 116.60 0.0M
2025-05-21 120.00 120.00 120.00 120.00 0.0M
2025-05-20 120.60 121.00 120.60 120.80 0.0M
2025-05-19 120.40 120.80 120.40 120.60 0.0M
2025-05-16 120.00 121.60 120.00 121.60 0.0M
2025-05-15 121.00 121.00 121.00 121.00 0.0M
2025-05-14 118.60 123.80 118.60 123.80 0.0M
2025-05-13 118.40 118.40 118.40 118.40 0.0M
2025-05-12 118.20 118.20 118.20 118.20 0.0M
2025-05-09 118.80 118.80 118.80 118.80 0.0M
2025-05-08 114.80 114.80 114.80 114.80 0.0M
2025-05-07 118.20 118.20 118.20 118.20 0.0M
2025-05-06 122.80 122.80 122.80 122.80 0.0M
2025-05-05 128.60 128.60 128.60 128.60 0.0M
2025-05-02 126.00 126.00 126.00 126.00 0.0M
2025-04-30 129.20 129.20 127.80 127.80 0.0M
2025-04-29 131.20 131.20 131.20 131.20 0.0M
2025-04-28 133.80 133.80 132.20 132.20 0.0M
2025-04-25 127.80 127.80 127.80 127.80 0.0M
2025-04-24 126.00 129.40 126.00 129.40 0.0M
2025-04-23 126.60 126.60 126.60 126.60 0.0M
2025-04-22 125.20 125.20 125.20 125.20 0.0M
2025-04-17 126.40 126.40 126.00 126.00 0.0M
2025-04-16 125.80 125.80 125.80 125.80 0.0M
2025-04-15 125.40 125.40 125.40 125.40 0.0M
2025-04-14 126.20 126.20 126.20 126.20 0.0M
2025-04-11 125.00 125.00 125.00 125.00 0.0M
2025-04-10 124.00 126.00 122.60 122.60 0.0M
2025-04-09 115.00 115.00 115.00 115.00 0.0M
2025-04-08 113.60 118.00 113.60 118.00 0.0M
2025-04-07 109.00 116.00 107.00 116.00 0.0M
2025-04-04 123.40 123.40 113.40 113.40 0.0M
2025-04-03 120.20 125.40 120.20 125.40 0.0M
2025-04-02 125.20 125.20 122.20 122.20 0.0M
2025-04-01 126.40 126.40 126.40 126.40 0.0M
2025-03-31 126.00 126.00 126.00 126.00 0.0M
2025-03-28 131.00 131.00 131.00 131.00 0.0M
2025-03-27 130.40 130.40 130.40 130.40 0.0M
2025-03-26 126.80 131.40 126.80 131.20 0.0M
2025-03-25 138.20 138.20 126.60 128.00 0.0M
2025-03-24 140.80 140.80 138.00 140.40 0.0M
2025-03-21 144.00 144.00 144.00 144.00 0.0M
2025-03-20 147.00 147.00 147.00 147.00 0.0M
2025-03-19 150.40 152.60 148.40 148.40 0.0M
2025-03-18 143.40 151.80 143.40 151.80 0.0M
2025-03-17 140.40 140.40 140.40 140.40 0.0M
2025-03-14 133.60 140.40 133.60 140.40 0.0M
2025-03-13 138.40 138.40 138.40 138.40 0.0M
2025-03-12 136.20 136.20 136.20 136.20 0.0M
2025-03-11 133.40 135.60 133.40 135.60 0.0M
2025-03-10 139.20 139.80 135.40 135.40 0.0M
2025-03-07 137.40 137.40 137.40 137.40 0.0M
2025-03-06 136.60 140.40 136.60 140.40 0.0M
2025-03-05 124.00 137.20 124.00 137.20 0.0M
2025-03-04 126.20 126.20 118.00 124.40 0.0M
2025-03-03 125.20 125.20 125.20 125.20 0.0M
2025-02-28 125.20 125.20 125.20 125.20 0.0M
2025-02-27 127.20 128.20 127.20 128.20 0.0M
2025-02-26 128.20 128.20 128.20 128.20 0.0M
2025-02-25 133.80 133.80 133.80 133.80 0.0M
2025-02-24 129.00 137.00 129.00 133.80 0.0M
2025-02-21 126.60 130.00 126.60 130.00 0.0M
2025-02-20 127.80 129.60 126.20 126.20 0.0M
2025-02-19 130.40 130.40 127.60 127.60 0.0M
2025-02-18 124.00 124.00 124.00 124.00 0.0M
2025-02-17 121.20 125.20 121.20 125.20 0.0M
2025-02-14 122.60 122.60 122.60 122.60 0.0M
2025-02-13 114.40 123.00 114.40 123.00 0.0M
2025-02-12 114.20 114.20 114.20 114.20 0.0M
2025-02-11 112.20 115.60 112.20 114.60 0.0M
2025-02-10 110.20 110.20 110.20 110.20 0.0M
2025-02-07 110.80 110.80 110.80 110.80 0.0M
2025-02-06 116.00 116.00 110.60 110.60 0.0M
2025-02-05 111.80 111.80 111.80 111.80 0.0M
2025-02-04 113.00 113.00 113.00 113.00 0.0M
2025-02-03 112.20 112.20 110.60 110.60 0.0M
2025-01-31 108.00 108.00 108.00 108.00 0.0M
2025-01-30 106.40 106.40 106.40 106.40 0.0M
2025-01-29 107.20 107.20 107.20 107.20 0.0M
2025-01-28 107.40 107.40 107.40 107.40 0.0M
2025-01-27 107.00 107.00 107.00 107.00 0.0M
2025-01-24 106.80 106.80 106.80 106.80 0.0M
2025-01-23 109.80 109.80 107.60 107.60 0.0M
2025-01-22 110.60 110.60 110.60 110.60 0.0M
2025-01-21 106.80 106.80 106.80 106.80 0.0M
2025-01-20 106.00 106.00 106.00 106.00 0.0M
2025-01-17 106.20 106.20 106.20 106.20 0.0M
2025-01-16 106.40 106.40 105.80 105.80 0.0M
2025-01-15 106.00 106.00 106.00 106.00 0.0M
2025-01-14 106.40 106.40 106.40 106.40 0.0M
2025-01-13 109.20 109.20 109.20 109.20 0.0M
2025-01-10 107.20 107.20 107.20 107.20 0.0M
2025-01-09 107.80 107.80 107.80 107.80 0.0M
2025-01-08 108.20 108.20 108.20 108.20 0.0M
2025-01-07 109.00 109.80 109.00 109.80 0.0M
2025-01-06 108.40 109.40 108.40 109.40 0.0M
2025-01-03 106.00 106.00 106.00 106.00 0.0M
2025-01-02 105.00 105.00 105.00 105.00 0.0M