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
2022-12-30 151.00 151.00 151.00 151.00 0.0M
2022-12-29 148.20 148.20 148.20 148.20 0.0M
2022-12-28 149.00 149.00 149.00 149.00 0.0M
2022-12-27 149.40 149.40 149.40 149.40 0.0M
2022-12-23 149.60 149.60 149.60 149.60 0.0M
2022-12-22 150.00 150.00 150.00 150.00 0.0M
2022-12-21 148.80 151.40 148.80 151.40 0.0M
2022-12-20 146.00 146.00 146.00 146.00 0.0M
2022-12-19 148.60 149.00 148.60 149.00 0.0M
2022-12-16 149.20 149.20 149.20 149.20 0.0M
2022-12-15 150.60 151.00 150.60 151.00 0.0M
2022-12-14 152.40 152.40 152.40 152.40 0.0M
2022-12-13 150.60 150.60 150.60 150.60 0.0M
2022-12-12 153.00 153.00 150.20 150.20 0.0M
2022-12-09 151.20 151.20 151.20 151.20 0.0M
2022-12-08 149.00 150.40 149.00 150.40 0.0M
2022-12-07 147.40 147.40 147.40 147.40 0.0M
2022-12-06 148.20 148.20 148.20 148.20 0.0M
2022-12-05 149.20 149.20 149.20 149.20 0.0M
2022-12-02 150.20 151.60 150.20 151.60 0.0M
2022-12-01 156.60 156.60 151.00 151.00 0.0M
2022-11-30 148.20 156.20 148.20 156.20 0.0M
2022-11-29 144.80 149.60 144.80 149.60 0.0M
2022-11-28 151.20 151.20 148.20 148.20 0.0M
2022-11-25 147.80 152.60 147.80 151.40 0.0M
2022-11-24 146.80 146.80 146.80 146.80 0.0M
2022-11-23 144.00 144.00 144.00 144.00 0.0M
2022-11-22 141.80 141.80 141.80 141.80 0.0M
2022-11-21 139.80 143.40 139.80 143.40 0.0M
2022-11-18 135.80 135.80 135.20 135.20 0.0M
2022-11-17 135.60 135.80 135.60 135.80 0.0M
2022-11-16 138.20 138.20 135.20 135.20 0.0M
2022-11-15 139.40 139.40 137.60 137.60 0.0M
2022-11-14 141.40 141.40 141.40 141.40 0.0M
2022-11-11 138.20 138.20 138.20 138.20 0.0M
2022-11-10 131.20 133.80 131.20 133.80 0.0M
2022-11-09 129.20 129.20 129.20 129.20 0.0M
2022-11-08 123.20 123.20 123.20 123.20 0.0M
2022-11-07 121.60 124.80 121.60 124.80 0.0M
2022-11-04 122.00 122.00 122.00 122.00 0.0M
2022-11-03 124.20 124.20 123.80 123.80 0.0M
2022-11-02 126.60 126.60 126.60 126.60 0.0M
2022-11-01 130.00 130.00 130.00 130.00 0.0M
2022-10-31 134.00 134.00 129.80 129.80 0.0M
2022-10-28 127.40 130.00 127.40 128.20 0.0M
2022-10-27 127.60 127.60 127.60 127.60 0.0M
2022-10-26 124.40 124.40 124.40 124.40 0.0M
2022-10-25 124.00 124.00 124.00 124.00 0.0M
2022-10-24 124.40 124.40 124.40 124.40 0.0M
2022-10-21 122.80 122.80 121.40 121.40 0.0M
2022-10-20 123.40 123.40 123.40 123.40 0.0M
2022-10-19 125.80 125.80 125.40 125.40 0.0M
2022-10-18 121.20 128.40 121.20 128.40 0.0M
2022-10-17 115.60 118.40 115.60 118.40 0.0M
2022-10-14 119.00 119.00 116.80 116.80 0.0M
2022-10-13 118.20 118.20 117.20 117.20 0.0M
2022-10-12 121.20 121.20 121.20 121.20 0.0M
2022-10-11 120.40 120.40 120.40 120.40 0.0M
2022-10-10 120.20 120.20 120.20 120.20 0.0M
2022-10-07 126.80 126.80 126.60 126.60 0.0M
2022-10-06 129.40 129.40 126.80 126.80 0.0M
2022-10-05 132.20 134.00 132.20 133.60 0.0M
2022-10-04 130.20 130.20 130.20 130.20 0.0M
2022-10-03 124.00 124.00 124.00 124.00 0.0M
2022-09-30 121.60 123.60 121.60 123.60 0.0M
2022-09-29 123.60 123.60 123.40 123.40 0.0M
2022-09-28 121.20 124.80 118.80 124.80 0.0M
2022-09-27 127.60 127.60 127.60 127.60 0.0M
2022-09-26 127.40 127.40 127.40 127.40 0.0M
2022-09-23 130.60 130.60 128.80 128.80 0.0M
2022-09-22 130.80 130.80 130.80 130.80 0.0M
2022-09-21 133.80 133.80 132.60 132.60 0.0M
2022-09-20 138.60 138.60 134.20 136.00 0.0M
2022-09-19 142.60 142.60 139.00 139.00 0.0M
2022-09-16 141.60 141.60 140.20 140.20 0.0M
2022-09-15 149.80 149.80 149.80 149.80 0.0M
2022-09-14 150.60 151.20 150.60 151.20 0.0M
2022-09-13 151.20 151.20 151.20 151.20 0.0M
2022-09-12 150.40 151.60 150.40 151.60 0.0M
2022-09-09 145.60 145.60 145.60 145.60 0.0M
2022-09-08 149.60 149.60 149.60 149.60 0.0M
2022-09-07 143.60 150.40 143.60 150.40 0.0M
2022-09-06 145.80 145.80 145.80 145.80 0.0M
2022-09-05 146.00 146.00 146.00 146.00 0.0M
2022-09-02 150.80 150.80 150.80 150.80 0.0M
2022-09-01 154.60 154.60 150.60 150.60 0.0M
2022-08-31 155.60 155.60 155.60 155.60 0.0M
2022-08-30 155.40 155.40 155.40 155.40 0.0M
2022-08-29 157.60 157.60 157.60 157.60 0.0M
2022-08-26 160.80 160.80 160.40 160.40 0.0M
2022-08-25 160.20 160.20 160.20 160.20 0.0M
2022-08-24 159.60 159.60 159.60 159.60 0.0M
2022-08-23 160.00 160.00 160.00 160.00 0.0M
2022-08-22 162.20 162.20 156.60 156.60 0.0M
2022-08-19 163.80 163.80 163.80 163.80 0.0M
2022-08-18 165.40 165.40 165.40 165.40 0.0M
2022-08-17 167.60 167.60 167.60 167.60 0.0M
2022-08-16 169.80 169.80 169.80 169.80 0.0M
2022-08-15 173.00 173.00 173.00 173.00 0.0M
2022-08-12 169.00 169.00 169.00 169.00 0.0M
2022-08-11 167.20 170.00 167.20 170.00 0.0M
2022-08-10 161.80 161.80 161.80 161.80 0.0M
2022-08-09 169.60 169.60 162.80 162.80 0.0M
2022-08-08 167.60 171.00 167.60 171.00 0.0M
2022-08-05 167.40 167.40 167.40 167.40 0.0M
2022-08-04 163.20 167.40 163.20 167.40 0.0M
2022-08-03 154.20 165.40 154.20 165.40 0.0M
2022-08-02 151.40 151.40 151.40 151.40 0.0M
2022-08-01 151.40 154.00 151.40 154.00 0.0M
2022-07-29 148.00 151.80 148.00 151.80 0.0M
2022-07-28 142.60 142.60 142.60 142.60 0.0M
2022-07-27 140.40 140.40 140.40 140.40 0.0M
2022-07-26 140.20 140.40 140.20 140.40 0.0M
2022-07-25 142.80 142.80 139.20 139.20 0.0M
2022-07-22 145.00 145.00 145.00 145.00 0.0M
2022-07-21 145.00 148.00 145.00 148.00 0.0M
2022-07-20 143.20 144.80 143.20 144.80 0.0M
2022-07-19 136.40 136.40 136.40 136.40 0.0M
2022-07-18 135.20 135.20 135.20 135.20 0.0M
2022-07-15 132.00 134.40 132.00 134.40 0.0M
2022-07-14 136.60 136.60 136.60 136.60 0.0M
2022-07-13 137.00 137.00 137.00 137.00 0.0M
2022-07-12 136.80 136.80 136.80 136.80 0.0M
2022-07-11 141.80 141.80 141.80 141.80 0.0M
2022-07-08 143.20 143.20 143.20 143.20 0.0M
2022-07-07 134.60 143.20 134.60 143.20 0.0M
2022-07-06 131.80 131.80 131.00 131.00 0.0M
2022-07-05 135.80 135.80 132.60 132.60 0.0M
2022-07-04 140.00 140.00 136.20 136.20 0.0M
2022-07-01 137.40 140.80 137.40 140.80 0.0M
2022-06-30 141.80 144.40 139.80 139.80 0.0M
2022-06-29 144.00 144.00 144.00 144.00 0.0M
2022-06-28 145.00 145.00 145.00 145.00 0.0M
2022-06-27 142.80 142.80 142.80 142.80 0.0M
2022-06-24 141.20 141.20 141.20 141.20 0.0M
2022-06-23 144.20 144.20 141.80 141.80 0.0M
2022-06-22 151.00 151.00 145.40 145.80 0.0M
2022-06-21 153.20 153.40 153.20 153.40 0.0M
2022-06-20 151.20 152.20 151.20 152.20 0.0M
2022-06-17 145.20 152.00 145.20 152.00 0.0M
2022-06-16 156.80 156.80 144.40 147.80 0.0M
2022-06-15 157.80 157.80 157.80 157.80 0.0M
2022-06-14 158.00 158.00 155.00 155.00 0.0M
2022-06-13 159.00 159.00 159.00 159.00 0.0M
2022-06-10 163.20 163.20 162.40 162.40 0.0M
2022-06-09 170.40 170.80 170.40 170.80 0.0M
2022-06-08 171.20 171.40 171.20 171.40 0.0M
2022-06-07 170.80 170.80 170.80 170.80 0.0M
2022-06-06 171.60 171.80 171.60 171.80 0.0M
2022-06-03 173.20 173.20 173.20 173.20 0.0M
2022-06-02 167.80 171.80 167.80 171.80 0.0M
2022-06-01 169.40 171.00 169.40 171.00 0.0M
2022-05-31 171.40 171.40 171.40 171.40 0.0M
2022-05-30 164.80 174.40 164.80 174.40 0.0M
2022-05-27 157.20 163.20 157.20 163.20 0.0M
2022-05-26 154.20 154.20 154.20 154.20 0.0M
2022-05-25 164.40 164.40 156.40 157.60 0.0M
2022-05-24 164.60 165.20 164.60 165.20 0.0M
2022-05-23 169.20 169.20 169.20 169.20 0.0M
2022-05-20 166.80 169.20 166.80 168.60 0.0M
2022-05-19 167.60 167.60 167.20 167.20 0.0M
2022-05-18 173.40 173.40 169.40 169.40 0.0M
2022-05-17 172.60 175.00 172.60 175.00 0.0M
2022-05-16 178.60 178.60 171.20 173.40 0.0M
2022-05-13 172.80 179.60 172.80 179.60 0.0M
2022-05-12 173.20 173.20 171.80 171.80 0.0M
2022-05-11 172.20 172.20 172.20 172.20 0.0M
2022-05-10 167.40 174.60 167.40 174.60 0.0M
2022-05-09 177.60 177.60 167.20 168.00 0.0M
2022-05-06 186.00 186.00 181.00 181.00 0.0M
2022-05-05 188.00 189.00 187.00 187.00 0.0M
2022-05-04 190.00 192.60 188.80 188.80 0.0M
2022-05-03 198.40 198.40 193.00 193.00 0.0M
2022-05-02 199.00 202.00 199.00 202.00 0.0M
2022-04-29 206.00 206.00 206.00 206.00 0.0M
2022-04-28 196.60 196.60 196.60 196.60 0.0M
2022-04-27 196.20 199.00 196.20 198.40 0.0M
2022-04-26 196.20 199.60 196.20 199.60 0.0M
2022-04-25 198.40 198.40 198.40 198.40 0.0M
2022-04-22 204.00 204.00 199.00 199.00 0.0M
2022-04-21 203.00 208.00 203.00 208.00 0.0M
2022-04-20 204.00 204.00 200.50 202.50 0.0M
2022-04-19 201.00 201.00 201.00 201.00 0.0M
2022-04-14 202.50 202.50 202.00 202.00 0.0M
2022-04-13 200.50 200.50 200.50 200.50 0.0M
2022-04-12 200.50 200.50 200.50 200.50 0.0M
2022-04-11 199.60 199.60 199.60 199.60 0.0M
2022-04-08 203.50 207.00 203.00 203.50 0.0M
2022-04-07 201.00 203.00 201.00 203.00 0.0M
2022-04-06 206.00 206.00 201.00 202.00 0.0M
2022-04-05 213.50 213.50 213.50 213.50 0.0M
2022-04-04 212.50 214.00 212.00 214.00 0.0M
2022-04-01 207.00 207.00 207.00 207.00 0.0M
2022-03-31 214.50 214.50 206.50 206.50 0.0M
2022-03-30 217.50 217.50 217.50 217.50 0.0M
2022-03-29 217.50 219.50 217.50 219.50 0.0M
2022-03-28 213.00 216.00 213.00 216.00 0.0M
2022-03-25 215.50 217.00 215.50 216.00 0.0M
2022-03-24 218.50 218.50 218.50 218.50 0.0M
2022-03-23 220.50 220.50 220.50 220.50 0.0M
2022-03-22 220.00 222.50 220.00 222.50 0.0M
2022-03-21 219.00 221.00 219.00 221.00 0.0M
2022-03-18 221.00 221.00 220.00 220.00 0.0M
2022-03-17 219.00 220.00 219.00 220.00 0.0M
2022-03-16 211.00 211.00 211.00 211.00 0.0M
2022-03-15 210.50 210.50 210.50 210.50 0.0M
2022-03-14 204.50 211.50 204.50 211.50 0.0M
2022-03-11 197.20 203.00 197.20 203.00 0.0M
2022-03-10 193.20 193.20 193.20 193.20 0.0M
2022-03-09 184.00 184.00 184.00 184.00 0.0M
2022-03-08 174.60 174.60 174.60 174.60 0.0M
2022-03-07 183.80 183.80 173.00 183.00 0.0M
2022-03-04 197.00 197.00 188.00 188.00 0.0M
2022-03-03 200.50 202.50 197.00 198.20 0.0M
2022-03-02 201.00 203.00 201.00 203.00 0.0M
2022-03-01 203.50 203.50 203.50 203.50 0.0M
2022-02-28 204.00 204.50 204.00 204.50 0.0M
2022-02-25 204.50 204.50 204.50 204.50 0.0M
2022-02-24 199.20 199.80 198.20 198.80 0.0M
2022-02-23 205.00 205.50 204.00 205.50 0.0M
2022-02-22 192.20 206.00 192.20 205.00 0.0M
2022-02-21 217.50 217.50 194.00 197.40 0.0M
2022-02-18 217.00 217.00 217.00 217.00 0.0M
2022-02-17 219.00 219.00 217.00 217.00 0.0M
2022-02-16 219.00 219.50 219.00 219.00 0.0M
2022-02-15 212.50 220.50 212.50 220.50 0.0M
2022-02-14 213.50 213.50 210.50 211.50 0.0M
2022-02-11 229.00 229.00 229.00 229.00 0.0M
2022-02-10 232.00 232.00 231.00 232.00 0.0M
2022-02-09 226.00 233.00 226.00 233.00 0.0M
2022-02-08 222.50 222.50 222.50 222.50 0.0M
2022-02-07 218.50 218.50 218.50 218.50 0.0M
2022-02-04 223.00 223.00 223.00 223.00 0.0M
2022-02-03 228.00 228.00 222.50 222.50 0.0M
2022-02-02 226.00 226.00 226.00 226.00 0.0M
2022-02-01 222.50 225.50 222.50 224.00 0.0M
2022-01-31 222.00 222.00 221.50 221.50 0.0M
2022-01-28 223.50 223.50 219.00 219.00 0.0M
2022-01-27 223.50 225.00 223.50 225.00 0.0M
2022-01-26 218.00 225.50 218.00 225.50 0.0M
2022-01-25 212.50 216.50 212.50 216.50 0.0M
2022-01-24 221.00 221.00 208.00 208.50 0.0M
2022-01-21 225.50 225.50 220.50 220.50 0.0M
2022-01-20 228.00 228.00 225.50 225.50 0.0M
2022-01-19 223.00 225.50 223.00 225.50 0.0M
2022-01-18 239.00 239.00 239.00 239.00 0.0M
2022-01-17 244.00 244.00 238.50 238.50 0.0M
2022-01-14 245.50 245.50 245.50 245.50 0.0M
2022-01-13 255.00 255.00 255.00 255.00 0.0M
2022-01-12 251.00 254.00 251.00 254.00 0.0M
2022-01-11 241.00 249.50 241.00 249.00 0.0M
2022-01-10 236.50 246.00 236.50 240.00 0.0M
2022-01-07 227.50 234.00 227.50 234.00 0.0M
2022-01-06 227.50 228.00 227.50 228.00 0.0M
2022-01-05 232.50 232.50 230.00 230.00 0.0M
2022-01-04 233.50 236.50 229.50 232.00 0.0M
2022-01-03 221.00 231.50 221.00 231.50 0.0M